{"symbol":"CSEX","url":"https://intraalpha.com/companies/CSEX","capturedAt":"2026-10-23T06:08:08.217Z","state":"ready","quote":{"symbol":"CSEX","last_price":8.205,"prev_close":10.82,"regular_close":8.205,"change":-2.615,"change_pct":-24.1682,"regular_change":-2.615,"regular_change_pct":-24.1682,"extended_change":0,"extended_change_pct":0,"bid":7.95,"ask":8.18,"bid_size":100,"ask_size":1200,"volume":334569,"vwap":8.605968,"open":9.61,"high":9.61,"low":8.1,"close":8.205,"trade_count":1837,"last_trade_at":"2026-10-23T00:00:01.795781524Z","last_quote_at":"2026-10-23T00:00:00.005017462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:01.41829142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:07.869667+00:00"},"optionObservedAt":"2026-10-22T19:55:19.478Z","bars":[{"c":11.42,"h":11.64,"l":11.42,"n":7,"o":11.64,"t":"2026-10-16T08:00:00Z","v":1220,"vw":11.594603},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-16T08:20:00Z","v":125,"vw":11.58},{"c":10.83,"h":11.0418,"l":10.83,"n":32,"o":11.01,"t":"2026-10-16T13:30:00Z","v":2997,"vw":10.948261},{"c":10.85,"h":10.85,"l":10.65,"n":15,"o":10.77,"t":"2026-10-16T13:35:00Z","v":2415,"vw":10.733952},{"c":10.75,"h":10.75,"l":10.65,"n":9,"o":10.715,"t":"2026-10-16T13:40:00Z","v":836,"vw":10.689595},{"c":10.62,"h":10.8401,"l":10.62,"n":28,"o":10.8401,"t":"2026-10-16T13:45:00Z","v":1383,"vw":10.744771},{"c":10.415,"h":10.64,"l":10.3999,"n":37,"o":10.64,"t":"2026-10-16T13:50:00Z","v":3508,"vw":10.491208},{"c":10.4,"h":10.56,"l":10.4,"n":6,"o":10.56,"t":"2026-10-16T13:55:00Z","v":2189,"vw":10.407619},{"c":10.83,"h":10.83,"l":10.6,"n":5,"o":10.6,"t":"2026-10-16T14:00:00Z","v":1115,"vw":10.620909},{"c":10.81,"h":10.82,"l":10.81,"n":2,"o":10.82,"t":"2026-10-16T14:05:00Z","v":1100,"vw":10.810909},{"c":10.85,"h":10.89,"l":10.85,"n":3,"o":10.89,"t":"2026-10-16T14:15:00Z","v":1102,"vw":10.853636},{"c":10.8101,"h":10.8101,"l":10.8101,"n":2,"o":10.8101,"t":"2026-10-16T14:20:00Z","v":530,"vw":10.8101},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-16T14:25:00Z","v":563,"vw":10.81},{"c":10.86,"h":10.86,"l":10.86,"n":3,"o":10.86,"t":"2026-10-16T14:30:00Z","v":143,"vw":10.86},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-16T14:35:00Z","v":100,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":4,"o":10.98,"t":"2026-10-16T14:40:00Z","v":506,"vw":10.98},{"c":11.02,"h":11.08,"l":11.02,"n":3,"o":11.08,"t":"2026-10-16T14:45:00Z","v":2011,"vw":11.046852},{"c":10.77,"h":10.8143,"l":10.77,"n":8,"o":10.8143,"t":"2026-10-16T15:05:00Z","v":1216,"vw":10.806719},{"c":10.67,"h":10.67,"l":10.64,"n":11,"o":10.67,"t":"2026-10-16T15:10:00Z","v":1967,"vw":10.658262},{"c":10.74,"h":10.785,"l":10.74,"n":4,"o":10.749,"t":"2026-10-16T15:30:00Z","v":5499,"vw":10.748183},{"c":10.845,"h":10.845,"l":10.845,"n":1,"o":10.845,"t":"2026-10-16T15:45:00Z","v":100,"vw":10.845},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-16T16:00:00Z","v":300,"vw":10.77},{"c":10.74,"h":10.74,"l":10.74,"n":3,"o":10.74,"t":"2026-10-16T16:05:00Z","v":114,"vw":10.74},{"c":10.735,"h":10.735,"l":10.735,"n":1,"o":10.735,"t":"2026-10-16T16:25:00Z","v":100,"vw":10.735},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-16T16:30:00Z","v":200,"vw":10.68},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-16T16:45:00Z","v":154,"vw":10.71},{"c":10.6749,"h":10.6749,"l":10.6749,"n":1,"o":10.6749,"t":"2026-10-16T16:55:00Z","v":610,"vw":10.6749},{"c":10.67,"h":10.7,"l":10.67,"n":3,"o":10.7,"t":"2026-10-16T17:00:00Z","v":1187,"vw":10.697273},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-16T17:05:00Z","v":8400,"vw":10.63},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-16T17:10:00Z","v":300,"vw":10.73},{"c":10.59,"h":10.6,"l":10.59,"n":6,"o":10.6,"t":"2026-10-16T17:15:00Z","v":359,"vw":10.596667},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-16T17:20:00Z","v":300,"vw":10.57},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-16T17:25:00Z","v":260,"vw":10.65},{"c":10.65,"h":10.705,"l":10.65,"n":2,"o":10.705,"t":"2026-10-16T17:55:00Z","v":565,"vw":10.693805},{"c":10.66,"h":10.66,"l":10.65,"n":31,"o":10.65,"t":"2026-10-16T18:00:00Z","v":3302,"vw":10.650971},{"c":10.65,"h":10.65,"l":10.65,"n":8,"o":10.65,"t":"2026-10-16T18:05:00Z","v":3090,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":27,"o":10.65,"t":"2026-10-16T18:10:00Z","v":5296,"vw":10.65},{"c":10.5423,"h":10.5423,"l":10.5,"n":6,"o":10.5,"t":"2026-10-16T18:15:00Z","v":1007,"vw":10.504238},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-16T18:20:00Z","v":300,"vw":10.5},{"c":10.545,"h":10.545,"l":10.535,"n":2,"o":10.535,"t":"2026-10-16T18:25:00Z","v":10500,"vw":10.537381},{"c":10.51,"h":10.51,"l":10.5,"n":25,"o":10.5,"t":"2026-10-16T18:55:00Z","v":10225,"vw":10.500099},{"c":10.58,"h":10.58,"l":10.57,"n":11,"o":10.57,"t":"2026-10-16T19:00:00Z","v":1411,"vw":10.577794},{"c":10.5,"h":10.51,"l":10.5,"n":6,"o":10.51,"t":"2026-10-16T19:05:00Z","v":224,"vw":10.505},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T19:15:00Z","v":600,"vw":10.58},{"c":10.65,"h":10.685,"l":10.595,"n":14,"o":10.685,"t":"2026-10-16T19:30:00Z","v":1998,"vw":10.648813},{"c":10.53,"h":10.609,"l":10.53,"n":12,"o":10.59,"t":"2026-10-16T19:35:00Z","v":1600,"vw":10.582632},{"c":10.53,"h":10.61,"l":10.53,"n":6,"o":10.61,"t":"2026-10-16T19:40:00Z","v":2377,"vw":10.542688},{"c":10.53,"h":10.5498,"l":10.5,"n":8,"o":10.5498,"t":"2026-10-16T19:45:00Z","v":1676,"vw":10.513162},{"c":10.6,"h":10.6364,"l":10.55,"n":10,"o":10.56,"t":"2026-10-16T19:50:00Z","v":1546,"vw":10.580975},{"c":10.6,"h":10.6,"l":10.595,"n":14,"o":10.595,"t":"2026-10-16T19:55:00Z","v":3237,"vw":10.599665},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-10-16T20:00:00Z","v":339,"vw":10.65},{"c":10.45,"h":10.46,"l":10.45,"n":4,"o":10.46,"t":"2026-10-16T22:55:00Z","v":2355,"vw":10.451289},{"c":10.524,"h":10.524,"l":10.524,"n":1,"o":10.524,"t":"2026-10-16T23:30:00Z","v":150,"vw":10.524},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-19T08:00:00Z","v":201,"vw":11.2},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T11:20:00Z","v":195,"vw":11.4},{"c":11.3274,"h":11.3274,"l":11.3274,"n":1,"o":11.3274,"t":"2026-10-19T11:45:00Z","v":197,"vw":11.3274},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-19T12:40:00Z","v":300,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-19T12:45:00Z","v":500,"vw":11.41},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-19T12:55:00Z","v":500,"vw":11.18},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-19T13:00:00Z","v":200,"vw":11.19},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-19T13:10:00Z","v":164,"vw":11.35},{"c":11,"h":11.32,"l":11,"n":13,"o":11.32,"t":"2026-10-19T13:30:00Z","v":2041,"vw":11.166896},{"c":10.7,"h":10.86,"l":10.7,"n":10,"o":10.86,"t":"2026-10-19T13:35:00Z","v":5167,"vw":10.830024},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-19T13:40:00Z","v":4000,"vw":10.8},{"c":10.955,"h":10.96,"l":10.955,"n":2,"o":10.96,"t":"2026-10-19T13:45:00Z","v":586,"vw":10.956587},{"c":10.77,"h":10.8891,"l":10.77,"n":11,"o":10.8891,"t":"2026-10-19T13:55:00Z","v":1217,"vw":10.837452},{"c":10.81,"h":10.81,"l":10.785,"n":2,"o":10.785,"t":"2026-10-19T14:00:00Z","v":351,"vw":10.792123},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-19T14:05:00Z","v":177,"vw":10.84},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-19T14:15:00Z","v":500,"vw":10.88},{"c":10.855,"h":10.855,"l":10.855,"n":3,"o":10.855,"t":"2026-10-19T14:25:00Z","v":5663,"vw":10.855},{"c":10.82,"h":10.82,"l":10.8,"n":4,"o":10.8,"t":"2026-10-19T14:30:00Z","v":357,"vw":10.811304},{"c":10.865,"h":10.895,"l":10.865,"n":2,"o":10.895,"t":"2026-10-19T14:40:00Z","v":200,"vw":10.88},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-19T14:45:00Z","v":1026,"vw":10.95},{"c":10.97,"h":10.97,"l":10.94,"n":8,"o":10.94,"t":"2026-10-19T14:55:00Z","v":760,"vw":10.948571},{"c":11.05,"h":11.05,"l":10.91,"n":7,"o":10.97,"t":"2026-10-19T15:00:00Z","v":1601,"vw":11.001875},{"c":11.12,"h":11.12,"l":11.05,"n":5,"o":11.05,"t":"2026-10-19T15:05:00Z","v":524,"vw":11.106408},{"c":11.055,"h":11.055,"l":11.055,"n":1,"o":11.055,"t":"2026-10-19T15:10:00Z","v":800,"vw":11.055},{"c":11.095,"h":11.095,"l":11.095,"n":6,"o":11.095,"t":"2026-10-19T15:15:00Z","v":408,"vw":11.095},{"c":11.25,"h":11.258,"l":11.1301,"n":6,"o":11.2175,"t":"2026-10-19T15:20:00Z","v":2294,"vw":11.224634},{"c":11.32,"h":11.33,"l":11.31,"n":10,"o":11.319,"t":"2026-10-19T15:25:00Z","v":5000,"vw":11.322585},{"c":11.29,"h":11.35,"l":11.29,"n":8,"o":11.35,"t":"2026-10-19T15:30:00Z","v":1380,"vw":11.294886},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-19T15:35:00Z","v":200,"vw":11.29},{"c":11.2512,"h":11.2512,"l":11.2512,"n":1,"o":11.2512,"t":"2026-10-19T15:50:00Z","v":200,"vw":11.2512},{"c":11.17,"h":11.18,"l":11.17,"n":4,"o":11.18,"t":"2026-10-19T16:00:00Z","v":2446,"vw":11.170417},{"c":11.155,"h":11.155,"l":11.155,"n":1,"o":11.155,"t":"2026-10-19T16:05:00Z","v":300,"vw":11.155},{"c":11.2882,"h":11.2882,"l":11.2882,"n":1,"o":11.2882,"t":"2026-10-19T16:10:00Z","v":203,"vw":11.2882},{"c":11.07,"h":11.1,"l":11.07,"n":13,"o":11.1,"t":"2026-10-19T16:50:00Z","v":2031,"vw":11.072035},{"c":11.0018,"h":11.025,"l":10.9913,"n":3,"o":10.9913,"t":"2026-10-19T16:55:00Z","v":578,"vw":11.00614},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-19T17:00:00Z","v":175,"vw":10.97},{"c":10.86,"h":10.882,"l":10.86,"n":6,"o":10.882,"t":"2026-10-19T17:15:00Z","v":1250,"vw":10.871321},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-19T17:30:00Z","v":3500,"vw":10.81},{"c":10.76,"h":10.76,"l":10.76,"n":3,"o":10.76,"t":"2026-10-19T17:40:00Z","v":160,"vw":10.76},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-19T17:45:00Z","v":110,"vw":10.68},{"c":10.6,"h":10.61,"l":10.6,"n":3,"o":10.61,"t":"2026-10-19T17:50:00Z","v":500,"vw":10.607996},{"c":10.61,"h":10.61,"l":10.6,"n":6,"o":10.6,"t":"2026-10-19T17:55:00Z","v":335,"vw":10.605},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-19T18:00:00Z","v":100,"vw":10.64},{"c":10.645,"h":10.67,"l":10.645,"n":2,"o":10.67,"t":"2026-10-19T18:05:00Z","v":400,"vw":10.65125},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-19T18:10:00Z","v":305,"vw":10.65},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-10-19T18:20:00Z","v":7970,"vw":10.58},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T18:30:00Z","v":170,"vw":10.5},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-19T18:35:00Z","v":100,"vw":10.54},{"c":10.5304,"h":10.5304,"l":10.5304,"n":1,"o":10.5304,"t":"2026-10-19T18:40:00Z","v":201,"vw":10.5304},{"c":10.545,"h":10.545,"l":10.545,"n":1,"o":10.545,"t":"2026-10-19T18:45:00Z","v":108,"vw":10.545},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T18:55:00Z","v":100,"vw":10.5},{"c":10.475,"h":10.475,"l":10.475,"n":1,"o":10.475,"t":"2026-10-19T19:00:00Z","v":158,"vw":10.475},{"c":10.425,"h":10.425,"l":10.4,"n":8,"o":10.425,"t":"2026-10-19T19:10:00Z","v":842,"vw":10.410765},{"c":10.47,"h":10.5,"l":10.46,"n":3,"o":10.46,"t":"2026-10-19T19:15:00Z","v":10105,"vw":10.498089},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-19T19:20:00Z","v":600,"vw":10.65},{"c":10.54,"h":10.54,"l":10.52,"n":3,"o":10.52,"t":"2026-10-19T19:45:00Z","v":307,"vw":10.526667},{"c":10.445,"h":10.45,"l":10.445,"n":3,"o":10.45,"t":"2026-10-19T19:50:00Z","v":8165,"vw":10.448066},{"c":10.37,"h":10.45,"l":10.37,"n":22,"o":10.45,"t":"2026-10-19T19:55:00Z","v":10422,"vw":10.386247},{"c":10.4984,"h":10.4984,"l":10.4984,"n":1,"o":10.4984,"t":"2026-10-19T21:35:00Z","v":490,"vw":10.4984},{"c":10.12,"h":10.12,"l":10.08,"n":5,"o":10.08,"t":"2026-10-20T08:00:00Z","v":3801,"vw":10.087632},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T12:45:00Z","v":164,"vw":9.8},{"c":10.0003,"h":10.0003,"l":10.0003,"n":1,"o":10.0003,"t":"2026-10-20T13:10:00Z","v":172,"vw":10.0003},{"c":10,"h":10.0004,"l":10,"n":2,"o":10.0004,"t":"2026-10-20T13:20:00Z","v":260,"vw":10.000246},{"c":9.7,"h":10.12,"l":9.7,"n":36,"o":10.12,"t":"2026-10-20T13:30:00Z","v":4352,"vw":9.915172},{"c":9.75,"h":9.8,"l":9.6,"n":13,"o":9.6,"t":"2026-10-20T13:35:00Z","v":4762,"vw":9.752051},{"c":9.54,"h":9.67,"l":9.5,"n":15,"o":9.67,"t":"2026-10-20T13:40:00Z","v":806,"vw":9.558},{"c":9.7597,"h":9.7597,"l":9.7597,"n":2,"o":9.7597,"t":"2026-10-20T13:45:00Z","v":206,"vw":9.7597},{"c":9.86,"h":9.86,"l":9.76,"n":14,"o":9.8,"t":"2026-10-20T13:50:00Z","v":4650,"vw":9.812116},{"c":10.0224,"h":10.0224,"l":10.0224,"n":1,"o":10.0224,"t":"2026-10-20T13:55:00Z","v":140,"vw":10.0224},{"c":10.39,"h":10.39,"l":10.33,"n":15,"o":10.33,"t":"2026-10-20T14:05:00Z","v":1647,"vw":10.359415},{"c":10.4,"h":10.4,"l":10.29,"n":18,"o":10.29,"t":"2026-10-20T14:10:00Z","v":1594,"vw":10.347471},{"c":10.5393,"h":10.5393,"l":10.47,"n":3,"o":10.47,"t":"2026-10-20T14:15:00Z","v":4055,"vw":10.476295},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-20T14:20:00Z","v":400,"vw":10.53},{"c":10.785,"h":10.785,"l":10.67,"n":3,"o":10.67,"t":"2026-10-20T14:25:00Z","v":3501,"vw":10.768571},{"c":10.6707,"h":10.74,"l":10.6452,"n":12,"o":10.7301,"t":"2026-10-20T14:30:00Z","v":3966,"vw":10.71755},{"c":10.775,"h":10.7899,"l":10.66,"n":15,"o":10.6999,"t":"2026-10-20T14:35:00Z","v":3138,"vw":10.714581},{"c":10.8,"h":10.81,"l":10.73,"n":6,"o":10.73,"t":"2026-10-20T14:40:00Z","v":1900,"vw":10.773421},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-20T14:45:00Z","v":600,"vw":10.79},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-20T15:00:00Z","v":155,"vw":10.8},{"c":10.66,"h":10.66,"l":10.65,"n":3,"o":10.65,"t":"2026-10-20T15:10:00Z","v":260,"vw":10.655},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-20T15:25:00Z","v":200,"vw":10.72},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-20T15:30:00Z","v":250,"vw":10.54},{"c":10.52,"h":10.57,"l":10.4906,"n":4,"o":10.57,"t":"2026-10-20T15:35:00Z","v":3913,"vw":10.564646},{"c":10.63,"h":10.63,"l":10.625,"n":2,"o":10.625,"t":"2026-10-20T16:45:00Z","v":300,"vw":10.628333},{"c":10.575,"h":10.575,"l":10.575,"n":1,"o":10.575,"t":"2026-10-20T16:50:00Z","v":100,"vw":10.575},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T17:10:00Z","v":120,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":5,"o":10.45,"t":"2026-10-20T17:15:00Z","v":4300,"vw":10.45},{"c":10.5102,"h":10.5102,"l":10.5102,"n":1,"o":10.5102,"t":"2026-10-20T17:20:00Z","v":150,"vw":10.5102},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-20T17:30:00Z","v":200,"vw":10.49},{"c":10.49,"h":10.5,"l":10.49,"n":8,"o":10.5,"t":"2026-10-20T17:45:00Z","v":452,"vw":10.494149},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-20T17:55:00Z","v":4800,"vw":10.5},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T18:35:00Z","v":232,"vw":10.52},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-20T18:40:00Z","v":400,"vw":10.53},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T19:25:00Z","v":983,"vw":10.39},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-20T19:30:00Z","v":200,"vw":10.34},{"c":10.33,"h":10.34,"l":10.33,"n":2,"o":10.34,"t":"2026-10-20T19:35:00Z","v":800,"vw":10.335},{"c":10.3833,"h":10.3833,"l":10.32,"n":3,"o":10.32,"t":"2026-10-20T19:40:00Z","v":7000,"vw":10.335236},{"c":10.36,"h":10.37,"l":10.33,"n":13,"o":10.33,"t":"2026-10-20T19:50:00Z","v":3971,"vw":10.351262},{"c":10.31,"h":10.37,"l":10.31,"n":7,"o":10.36,"t":"2026-10-20T19:55:00Z","v":807,"vw":10.35509},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-20T20:00:00Z","v":155,"vw":10.25},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.95},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T22:40:00Z","v":1250,"vw":11},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-20T23:05:00Z","v":219,"vw":10.95},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-21T08:00:00Z","v":291,"vw":10.94},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-21T11:25:00Z","v":160,"vw":10.83},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-21T11:30:00Z","v":175,"vw":10.9},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T11:45:00Z","v":100,"vw":10.98},{"c":10.93,"h":10.93,"l":10.92,"n":3,"o":10.93,"t":"2026-10-21T12:35:00Z","v":400,"vw":10.9275},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-21T12:45:00Z","v":100,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-21T13:00:00Z","v":200,"vw":10.92},{"c":11.01,"h":11.24,"l":10.98,"n":51,"o":10.98,"t":"2026-10-21T13:30:00Z","v":12694,"vw":11.02865},{"c":10.9771,"h":11.02,"l":10.84,"n":15,"o":11.02,"t":"2026-10-21T13:35:00Z","v":1201,"vw":10.947589},{"c":10.67,"h":10.8615,"l":10.67,"n":5,"o":10.8615,"t":"2026-10-21T13:40:00Z","v":494,"vw":10.71265},{"c":10.63,"h":10.63,"l":10.4,"n":10,"o":10.53,"t":"2026-10-21T13:45:00Z","v":8452,"vw":10.602549},{"c":10.5435,"h":10.55,"l":10.47,"n":13,"o":10.54,"t":"2026-10-21T13:50:00Z","v":1381,"vw":10.513346},{"c":10.59,"h":10.59,"l":10.49,"n":3,"o":10.49,"t":"2026-10-21T13:55:00Z","v":1100,"vw":10.580539},{"c":10.66,"h":10.66,"l":10.66,"n":4,"o":10.66,"t":"2026-10-21T14:00:00Z","v":860,"vw":10.66},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-21T14:05:00Z","v":1200,"vw":10.55},{"c":10.4,"h":10.47,"l":10.4,"n":7,"o":10.47,"t":"2026-10-21T14:15:00Z","v":1207,"vw":10.415808},{"c":10.48,"h":10.48,"l":10.405,"n":17,"o":10.405,"t":"2026-10-21T14:20:00Z","v":3799,"vw":10.458429},{"c":10.55,"h":10.55,"l":10.53,"n":6,"o":10.55,"t":"2026-10-21T14:25:00Z","v":3000,"vw":10.549333},{"c":10.6399,"h":10.6399,"l":10.58,"n":5,"o":10.58,"t":"2026-10-21T14:30:00Z","v":1060,"vw":10.63414},{"c":10.585,"h":10.585,"l":10.585,"n":1,"o":10.585,"t":"2026-10-21T14:35:00Z","v":150,"vw":10.585},{"c":10.55,"h":10.55,"l":10.5,"n":6,"o":10.5,"t":"2026-10-21T14:45:00Z","v":368,"vw":10.527985},{"c":10.5596,"h":10.565,"l":10.51,"n":5,"o":10.545,"t":"2026-10-21T15:10:00Z","v":750,"vw":10.542028},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-21T15:15:00Z","v":162,"vw":10.56},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-10-21T15:25:00Z","v":135,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T15:30:00Z","v":1000,"vw":10.55},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T15:40:00Z","v":1000,"vw":10.6},{"c":10.6699,"h":10.6699,"l":10.65,"n":13,"o":10.65,"t":"2026-10-21T15:45:00Z","v":2588,"vw":10.658066},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T15:50:00Z","v":100,"vw":10.65},{"c":10.62,"h":10.62,"l":10.58,"n":8,"o":10.58,"t":"2026-10-21T15:55:00Z","v":2260,"vw":10.61619},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-21T16:00:00Z","v":502,"vw":10.57},{"c":10.5695,"h":10.58,"l":10.5695,"n":2,"o":10.58,"t":"2026-10-21T16:05:00Z","v":400,"vw":10.572125},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-21T16:10:00Z","v":214,"vw":10.55},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-21T16:15:00Z","v":602,"vw":10.56},{"c":10.64,"h":10.64,"l":10.51,"n":15,"o":10.51,"t":"2026-10-21T16:35:00Z","v":2877,"vw":10.564862},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-21T16:40:00Z","v":202,"vw":10.62},{"c":10.65,"h":10.65,"l":10.62,"n":4,"o":10.62,"t":"2026-10-21T16:50:00Z","v":1189,"vw":10.622727},{"c":10.65,"h":10.66,"l":10.65,"n":7,"o":10.66,"t":"2026-10-21T17:05:00Z","v":314,"vw":10.655},{"c":10.645,"h":10.6547,"l":10.645,"n":2,"o":10.6547,"t":"2026-10-21T17:10:00Z","v":200,"vw":10.64985},{"c":10.63,"h":10.65,"l":10.63,"n":7,"o":10.63,"t":"2026-10-21T17:30:00Z","v":7755,"vw":10.630484},{"c":10.55,"h":10.61,"l":10.55,"n":3,"o":10.61,"t":"2026-10-21T17:45:00Z","v":1800,"vw":10.577304},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T17:50:00Z","v":108,"vw":10.55},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-21T18:15:00Z","v":163,"vw":10.61},{"c":10.72,"h":10.72,"l":10.7,"n":6,"o":10.7,"t":"2026-10-21T18:40:00Z","v":3300,"vw":10.719394},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-21T18:45:00Z","v":289,"vw":10.66},{"c":10.7,"h":10.7,"l":10.7,"n":4,"o":10.7,"t":"2026-10-21T18:50:00Z","v":246,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-21T18:55:00Z","v":864,"vw":10.7},{"c":10.645,"h":10.645,"l":10.645,"n":1,"o":10.645,"t":"2026-10-21T19:05:00Z","v":500,"vw":10.645},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T19:10:00Z","v":162,"vw":10.62},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-21T19:15:00Z","v":472,"vw":10.67},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-21T19:30:00Z","v":100,"vw":10.78},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-21T19:35:00Z","v":209,"vw":10.76},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-21T19:40:00Z","v":100,"vw":10.77},{"c":10.66,"h":10.67,"l":10.66,"n":15,"o":10.66,"t":"2026-10-21T19:55:00Z","v":5015,"vw":10.66111},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-21T20:00:00Z","v":586,"vw":10.82},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-22T08:00:00Z","v":2000,"vw":10.1},{"c":9.99,"h":10.03,"l":9.99,"n":4,"o":10.03,"t":"2026-10-22T11:00:00Z","v":585,"vw":10.015455},{"c":9.7545,"h":9.79,"l":9.7545,"n":5,"o":9.79,"t":"2026-10-22T11:35:00Z","v":329,"vw":9.77225},{"c":9.8,"h":9.9,"l":9.8,"n":4,"o":9.9,"t":"2026-10-22T11:40:00Z","v":7700,"vw":9.851948},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T11:45:00Z","v":510,"vw":9.9},{"c":9.72,"h":9.75,"l":9.72,"n":2,"o":9.75,"t":"2026-10-22T12:50:00Z","v":800,"vw":9.73875},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-22T12:55:00Z","v":1050,"vw":9.65},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T13:00:00Z","v":100,"vw":9.6},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-22T13:05:00Z","v":200,"vw":9.58},{"c":9.08,"h":9.61,"l":9.02,"n":90,"o":9.61,"t":"2026-10-22T13:30:00Z","v":14027,"vw":9.173705},{"c":9.1497,"h":9.25,"l":9.05,"n":46,"o":9.07,"t":"2026-10-22T13:35:00Z","v":5057,"vw":9.162936},{"c":9.125,"h":9.125,"l":9.0797,"n":23,"o":9.1,"t":"2026-10-22T13:40:00Z","v":2438,"vw":9.095466},{"c":9.1,"h":9.14,"l":9.061,"n":20,"o":9.14,"t":"2026-10-22T13:45:00Z","v":2036,"vw":9.102833},{"c":9.02,"h":9.1,"l":8.96,"n":112,"o":9.1,"t":"2026-10-22T13:50:00Z","v":22289,"vw":9.026758},{"c":9.3,"h":9.3,"l":9.0899,"n":30,"o":9.0899,"t":"2026-10-22T13:55:00Z","v":10934,"vw":9.148091},{"c":9.46,"h":9.46,"l":9.4587,"n":15,"o":9.46,"t":"2026-10-22T14:00:00Z","v":2414,"vw":9.459676},{"c":9.18,"h":9.3852,"l":9.18,"n":22,"o":9.3852,"t":"2026-10-22T14:05:00Z","v":4032,"vw":9.252673},{"c":9.1,"h":9.19,"l":9.1,"n":35,"o":9.15,"t":"2026-10-22T14:10:00Z","v":7426,"vw":9.10928},{"c":8.94,"h":9,"l":8.92,"n":31,"o":9,"t":"2026-10-22T14:15:00Z","v":8419,"vw":8.950214},{"c":8.76,"h":8.9699,"l":8.74,"n":61,"o":8.9699,"t":"2026-10-22T14:20:00Z","v":15420,"vw":8.89578},{"c":8.66,"h":8.7868,"l":8.66,"n":37,"o":8.7218,"t":"2026-10-22T14:25:00Z","v":3713,"vw":8.729138},{"c":8.72,"h":8.73,"l":8.55,"n":4,"o":8.55,"t":"2026-10-22T14:30:00Z","v":350,"vw":8.666667},{"c":8.7448,"h":8.7448,"l":8.72,"n":4,"o":8.735,"t":"2026-10-22T14:35:00Z","v":456,"vw":8.733697},{"c":8.81,"h":8.84,"l":8.74,"n":26,"o":8.74,"t":"2026-10-22T14:40:00Z","v":10169,"vw":8.794199},{"c":8.725,"h":8.7801,"l":8.691,"n":10,"o":8.7801,"t":"2026-10-22T14:45:00Z","v":1599,"vw":8.739173},{"c":8.72,"h":8.78,"l":8.7,"n":51,"o":8.73,"t":"2026-10-22T14:50:00Z","v":11710,"vw":8.722075},{"c":8.79,"h":8.79,"l":8.68,"n":87,"o":8.72,"t":"2026-10-22T14:55:00Z","v":10854,"vw":8.706779},{"c":8.7492,"h":8.81,"l":8.715,"n":15,"o":8.81,"t":"2026-10-22T15:00:00Z","v":1656,"vw":8.784707},{"c":8.695,"h":8.73,"l":8.695,"n":8,"o":8.71,"t":"2026-10-22T15:05:00Z","v":667,"vw":8.711447},{"c":8.42,"h":8.6908,"l":8.4,"n":54,"o":8.69,"t":"2026-10-22T15:10:00Z","v":4876,"vw":8.59014},{"c":8.53,"h":8.5499,"l":8.4232,"n":15,"o":8.4232,"t":"2026-10-22T15:15:00Z","v":4776,"vw":8.5332},{"c":8.57,"h":8.59,"l":8.56,"n":20,"o":8.56,"t":"2026-10-22T15:20:00Z","v":1449,"vw":8.570836},{"c":8.5,"h":8.55,"l":8.5,"n":7,"o":8.55,"t":"2026-10-22T15:25:00Z","v":386,"vw":8.521429},{"c":8.46,"h":8.5,"l":8.425,"n":14,"o":8.5,"t":"2026-10-22T15:30:00Z","v":2422,"vw":8.461876},{"c":8.45,"h":8.47,"l":8.45,"n":4,"o":8.47,"t":"2026-10-22T15:35:00Z","v":619,"vw":8.453333},{"c":8.52,"h":8.57,"l":8.48,"n":36,"o":8.48,"t":"2026-10-22T15:40:00Z","v":3636,"vw":8.517133},{"c":8.485,"h":8.52,"l":8.46,"n":23,"o":8.485,"t":"2026-10-22T15:45:00Z","v":1976,"vw":8.486848},{"c":8.46,"h":8.5099,"l":8.46,"n":33,"o":8.48,"t":"2026-10-22T15:50:00Z","v":2029,"vw":8.468383},{"c":8.45,"h":8.47,"l":8.45,"n":17,"o":8.47,"t":"2026-10-22T15:55:00Z","v":2607,"vw":8.468822},{"c":8.5,"h":8.57,"l":8.49,"n":15,"o":8.5547,"t":"2026-10-22T16:00:00Z","v":8268,"vw":8.556984},{"c":8.52,"h":8.52,"l":8.51,"n":15,"o":8.51,"t":"2026-10-22T16:05:00Z","v":5159,"vw":8.510318},{"c":8.572,"h":8.572,"l":8.57,"n":5,"o":8.57,"t":"2026-10-22T16:10:00Z","v":3879,"vw":8.570331},{"c":8.5777,"h":8.5777,"l":8.54,"n":13,"o":8.56,"t":"2026-10-22T16:15:00Z","v":1178,"vw":8.562126},{"c":8.45,"h":8.52,"l":8.43,"n":22,"o":8.51,"t":"2026-10-22T16:30:00Z","v":1567,"vw":8.466036},{"c":8.45,"h":8.4696,"l":8.45,"n":4,"o":8.4613,"t":"2026-10-22T16:35:00Z","v":1157,"vw":8.460469},{"c":8.3957,"h":8.45,"l":8.39,"n":23,"o":8.45,"t":"2026-10-22T16:40:00Z","v":8991,"vw":8.395906},{"c":8.37,"h":8.38,"l":8.37,"n":6,"o":8.38,"t":"2026-10-22T16:45:00Z","v":1675,"vw":8.379375},{"c":8.32,"h":8.32,"l":8.32,"n":9,"o":8.32,"t":"2026-10-22T16:50:00Z","v":879,"vw":8.32},{"c":8.3283,"h":8.3283,"l":8.315,"n":8,"o":8.315,"t":"2026-10-22T16:55:00Z","v":746,"vw":8.320319},{"c":8.2517,"h":8.3282,"l":8.25,"n":24,"o":8.3282,"t":"2026-10-22T17:05:00Z","v":2737,"vw":8.277196},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-22T17:15:00Z","v":558,"vw":8.3},{"c":8.34,"h":8.34,"l":8.31,"n":11,"o":8.31,"t":"2026-10-22T17:30:00Z","v":2077,"vw":8.332359},{"c":8.32,"h":8.35,"l":8.32,"n":23,"o":8.34,"t":"2026-10-22T17:35:00Z","v":30338,"vw":8.348482},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-22T17:40:00Z","v":1100,"vw":8.31},{"c":8.3,"h":8.31,"l":8.3,"n":7,"o":8.31,"t":"2026-10-22T17:50:00Z","v":1248,"vw":8.300834},{"c":8.31,"h":8.31,"l":8.29,"n":90,"o":8.3,"t":"2026-10-22T17:55:00Z","v":24476,"vw":8.297643},{"c":8.19,"h":8.27,"l":8.19,"n":35,"o":8.27,"t":"2026-10-22T18:00:00Z","v":1943,"vw":8.240372},{"c":8.285,"h":8.285,"l":8.285,"n":1,"o":8.285,"t":"2026-10-22T18:10:00Z","v":300,"vw":8.285},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-22T18:15:00Z","v":159,"vw":8.28},{"c":8.23,"h":8.24,"l":8.23,"n":2,"o":8.24,"t":"2026-10-22T18:20:00Z","v":300,"vw":8.236667},{"c":8.2,"h":8.2019,"l":8.2,"n":6,"o":8.2019,"t":"2026-10-22T18:25:00Z","v":257,"vw":8.20095},{"c":8.255,"h":8.255,"l":8.245,"n":4,"o":8.245,"t":"2026-10-22T18:35:00Z","v":222,"vw":8.25},{"c":8.27,"h":8.27,"l":8.26,"n":4,"o":8.26,"t":"2026-10-22T18:40:00Z","v":380,"vw":8.264475},{"c":8.2,"h":8.25,"l":8.2,"n":36,"o":8.25,"t":"2026-10-22T18:45:00Z","v":23399,"vw":8.200345},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-10-22T18:50:00Z","v":131,"vw":8.22},{"c":8.15,"h":8.22,"l":8.15,"n":53,"o":8.21,"t":"2026-10-22T18:55:00Z","v":7715,"vw":8.189945},{"c":8.12,"h":8.13,"l":8.1,"n":19,"o":8.13,"t":"2026-10-22T19:00:00Z","v":718,"vw":8.112525},{"c":8.155,"h":8.155,"l":8.125,"n":9,"o":8.125,"t":"2026-10-22T19:05:00Z","v":1340,"vw":8.147957},{"c":8.16,"h":8.19,"l":8.16,"n":17,"o":8.175,"t":"2026-10-22T19:15:00Z","v":2616,"vw":8.161844},{"c":8.2968,"h":8.2968,"l":8.2968,"n":1,"o":8.2968,"t":"2026-10-22T19:25:00Z","v":100,"vw":8.2968},{"c":8.2559,"h":8.2559,"l":8.2559,"n":1,"o":8.2559,"t":"2026-10-22T19:30:00Z","v":109,"vw":8.2559},{"c":8.19,"h":8.2501,"l":8.185,"n":19,"o":8.2501,"t":"2026-10-22T19:35:00Z","v":5100,"vw":8.215343},{"c":8.18,"h":8.1997,"l":8.1585,"n":34,"o":8.165,"t":"2026-10-22T19:40:00Z","v":5137,"vw":8.169335},{"c":8.15,"h":8.15,"l":8.1298,"n":7,"o":8.1298,"t":"2026-10-22T19:45:00Z","v":2771,"vw":8.139615},{"c":8.2,"h":8.2392,"l":8.2,"n":10,"o":8.2213,"t":"2026-10-22T19:50:00Z","v":726,"vw":8.223714},{"c":8.205,"h":8.23,"l":8.2,"n":36,"o":8.22,"t":"2026-10-22T19:55:00Z","v":6702,"vw":8.209439},{"c":8.3442,"h":8.3442,"l":8.3442,"n":2,"o":8.3442,"t":"2026-10-22T20:15:00Z","v":150,"vw":8.3442},{"c":8.3766,"h":8.3766,"l":8.3766,"n":1,"o":8.3766,"t":"2026-10-22T21:40:00Z","v":100,"vw":8.3766},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-10-22T23:30:00Z","v":151,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-10-22T23:35:00Z","v":520,"vw":8.12},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-22T23:55:00Z","v":100,"vw":8.18}],"history":[{"c":18.7455,"h":21.69,"l":17.55,"n":474,"o":21.57,"t":"2025-11-13T05:00:00Z","v":56641,"vw":19.114665},{"c":20.85,"h":21.09,"l":17,"n":591,"o":17.35,"t":"2025-11-14T05:00:00Z","v":89430,"vw":20.222127},{"c":20.81,"h":22.7665,"l":20.23,"n":321,"o":20.97,"t":"2025-11-17T05:00:00Z","v":44766,"vw":21.45271},{"c":19.59,"h":21.1198,"l":19.54,"n":249,"o":20.2,"t":"2025-11-18T05:00:00Z","v":49463,"vw":20.11774},{"c":21.38,"h":23.34,"l":20.1351,"n":322,"o":20.1351,"t":"2025-11-19T05:00:00Z","v":35139,"vw":21.859991},{"c":16.971,"h":25.85,"l":16.75,"n":678,"o":25.85,"t":"2025-11-20T05:00:00Z","v":100939,"vw":21.184246},{"c":16.86,"h":17.3,"l":15,"n":658,"o":17.3,"t":"2025-11-21T05:00:00Z","v":152668,"vw":16.126163},{"c":22.01,"h":22.06,"l":17.21,"n":580,"o":17.445,"t":"2025-11-24T05:00:00Z","v":91303,"vw":19.967822},{"c":22.73,"h":23.54,"l":21.3244,"n":343,"o":22.61,"t":"2025-11-25T05:00:00Z","v":56915,"vw":22.220366},{"c":23.33,"h":23.76,"l":21.1924,"n":370,"o":21.78,"t":"2025-11-26T05:00:00Z","v":51046,"vw":22.45611},{"c":24.98,"h":24.98,"l":23.32,"n":275,"o":23.37,"t":"2025-11-28T05:00:00Z","v":46111,"vw":24.277595},{"c":21.05,"h":23.39,"l":21,"n":782,"o":23.39,"t":"2025-12-01T05:00:00Z","v":95618,"vw":21.984079},{"c":19.28,"h":23.231,"l":19.22,"n":824,"o":21.89,"t":"2025-12-02T05:00:00Z","v":111650,"vw":20.942493},{"c":19.89,"h":20.62,"l":18.5005,"n":419,"o":19.21,"t":"2025-12-03T05:00:00Z","v":46441,"vw":19.657444},{"c":21.58,"h":22,"l":19.5,"n":366,"o":19.98,"t":"2025-12-04T05:00:00Z","v":84577,"vw":21.052933},{"c":21.94,"h":22.311,"l":21.4196,"n":228,"o":21.72,"t":"2025-12-05T05:00:00Z","v":28774,"vw":21.817866},{"c":24.35,"h":24.35,"l":23,"n":554,"o":23.15,"t":"2025-12-08T05:00:00Z","v":82971,"vw":23.684173},{"c":24.26,"h":24.47,"l":22.9701,"n":387,"o":23.725,"t":"2025-12-09T05:00:00Z","v":49466,"vw":23.942651},{"c":25.12,"h":25.73,"l":23,"n":458,"o":24.301,"t":"2025-12-10T05:00:00Z","v":85040,"vw":24.174324},{"c":25.51,"h":25.51,"l":22.03,"n":695,"o":24.12,"t":"2025-12-11T05:00:00Z","v":117769,"vw":23.495555},{"c":19.11,"h":24.38,"l":18.7201,"n":1304,"o":24.38,"t":"2025-12-12T05:00:00Z","v":199350,"vw":20.44778},{"c":18.4601,"h":19.71,"l":18.1901,"n":455,"o":19.71,"t":"2025-12-15T05:00:00Z","v":50934,"vw":18.710525},{"c":16.788,"h":18.7229,"l":16.6,"n":730,"o":17.78,"t":"2025-12-16T05:00:00Z","v":150546,"vw":17.011408},{"c":15.32,"h":17.49,"l":14.2701,"n":827,"o":17.18,"t":"2025-12-17T05:00:00Z","v":121310,"vw":15.370488},{"c":14.75,"h":17,"l":14.2,"n":612,"o":17,"t":"2025-12-18T05:00:00Z","v":81153,"vw":15.099425},{"c":17.2,"h":17.2,"l":15.08,"n":622,"o":15.08,"t":"2025-12-19T05:00:00Z","v":112493,"vw":16.457357},{"c":18.73,"h":18.73,"l":17.34,"n":509,"o":18.2,"t":"2025-12-22T05:00:00Z","v":90478,"vw":18.085535},{"c":18.4,"h":19.01,"l":18.1253,"n":409,"o":18.17,"t":"2025-12-23T05:00:00Z","v":50889,"vw":18.430592},{"c":19.08,"h":19.39,"l":18.34,"n":311,"o":18.34,"t":"2025-12-24T05:00:00Z","v":42027,"vw":18.986328},{"c":18.39,"h":19.24,"l":18.1505,"n":264,"o":19.24,"t":"2025-12-26T05:00:00Z","v":53094,"vw":18.664858},{"c":18.35,"h":18.8428,"l":17.25,"n":269,"o":17.4,"t":"2025-12-29T05:00:00Z","v":35102,"vw":18.333917},{"c":17.68,"h":18.6,"l":17.68,"n":147,"o":17.98,"t":"2025-12-30T05:00:00Z","v":20828,"vw":18.067207},{"c":17.4295,"h":18.3599,"l":17.409,"n":141,"o":17.87,"t":"2025-12-31T05:00:00Z","v":15909,"vw":17.91408},{"c":18.05,"h":19.21,"l":17.6,"n":317,"o":18.22,"t":"2026-01-02T05:00:00Z","v":46174,"vw":18.323174},{"c":17.07,"h":18.95,"l":16.34,"n":571,"o":18.74,"t":"2026-01-05T05:00:00Z","v":77617,"vw":17.253968},{"c":18.37,"h":18.39,"l":14.6,"n":721,"o":16.29,"t":"2026-01-06T05:00:00Z","v":104504,"vw":16.363475},{"c":18.44,"h":19.07,"l":17.68,"n":438,"o":17.68,"t":"2026-01-07T05:00:00Z","v":66201,"vw":18.647007},{"c":16.43,"h":18.68,"l":15.51,"n":1243,"o":18.68,"t":"2026-01-08T05:00:00Z","v":172153,"vw":16.088753},{"c":17.86,"h":18.19,"l":16.63,"n":730,"o":16.79,"t":"2026-01-09T05:00:00Z","v":148452,"vw":17.720388},{"c":19.41,"h":19.44,"l":17.21,"n":567,"o":17.21,"t":"2026-01-12T05:00:00Z","v":93755,"vw":18.871178},{"c":21.13,"h":21.68,"l":19.21,"n":956,"o":19.55,"t":"2026-01-13T05:00:00Z","v":119303,"vw":20.931383},{"c":18.76,"h":20.8255,"l":18.06,"n":1328,"o":20.6523,"t":"2026-01-14T05:00:00Z","v":177671,"vw":19.026358},{"c":19.07,"h":20.18,"l":18.51,"n":494,"o":19.34,"t":"2026-01-15T05:00:00Z","v":69394,"vw":19.506258},{"c":19.03,"h":19.62,"l":17.41,"n":558,"o":19.62,"t":"2026-01-16T05:00:00Z","v":74558,"vw":18.671104},{"c":18.88,"h":19.96,"l":17.8,"n":324,"o":17.8,"t":"2026-01-20T05:00:00Z","v":46108,"vw":19.1549},{"c":18.7,"h":19.88,"l":17.109,"n":539,"o":19.18,"t":"2026-01-21T05:00:00Z","v":138539,"vw":18.921356},{"c":16.26,"h":17.94,"l":14.39,"n":2615,"o":17.65,"t":"2026-01-22T05:00:00Z","v":437339,"vw":15.868049},{"c":17.69,"h":17.89,"l":14.8,"n":792,"o":16.38,"t":"2026-01-23T05:00:00Z","v":129740,"vw":16.757599},{"c":18.335,"h":18.71,"l":17.14,"n":707,"o":17.7,"t":"2026-01-26T05:00:00Z","v":113891,"vw":18.286871},{"c":21.23,"h":21.7,"l":18.97,"n":915,"o":18.97,"t":"2026-01-27T05:00:00Z","v":155672,"vw":20.866248},{"c":22.88,"h":23.58,"l":20.9,"n":2946,"o":22.62,"t":"2026-01-28T05:00:00Z","v":1075078,"vw":21.956441},{"c":16.8,"h":21.97,"l":15.01,"n":5979,"o":21.97,"t":"2026-01-29T05:00:00Z","v":1513037,"vw":17.309644},{"c":14.77,"h":17.72,"l":14.5,"n":2535,"o":16.41,"t":"2026-01-30T05:00:00Z","v":646131,"vw":16.063918},{"c":15.145,"h":16.124,"l":14.48,"n":834,"o":15.25,"t":"2026-02-02T05:00:00Z","v":135125,"vw":15.260619},{"c":16.45,"h":16.69,"l":14.8,"n":1225,"o":15.53,"t":"2026-02-03T05:00:00Z","v":162757,"vw":15.613096},{"c":13.96,"h":15.56,"l":13.04,"n":1290,"o":15.56,"t":"2026-02-04T05:00:00Z","v":164796,"vw":14.181397},{"c":15.97,"h":16.75,"l":13.73,"n":1353,"o":14.25,"t":"2026-02-05T05:00:00Z","v":266927,"vw":15.725123},{"c":17.27,"h":18.14,"l":16.97,"n":1114,"o":17.03,"t":"2026-02-06T05:00:00Z","v":190115,"vw":17.640829},{"c":18.59,"h":18.94,"l":16.67,"n":947,"o":16.67,"t":"2026-02-09T05:00:00Z","v":136561,"vw":18.194342},{"c":16.15,"h":19.35,"l":16.09,"n":955,"o":19.35,"t":"2026-02-10T05:00:00Z","v":121035,"vw":17.243848},{"c":15.94,"h":17.21,"l":14.5,"n":1116,"o":17.18,"t":"2026-02-11T05:00:00Z","v":156843,"vw":15.398701},{"c":13.73,"h":15.84,"l":13.59,"n":1360,"o":15.84,"t":"2026-02-12T05:00:00Z","v":186065,"vw":14.380115},{"c":14.3,"h":14.61,"l":13.37,"n":614,"o":14.01,"t":"2026-02-13T05:00:00Z","v":92567,"vw":14.237525},{"c":14.93,"h":15.2664,"l":13.25,"n":624,"o":14.1,"t":"2026-02-17T05:00:00Z","v":103405,"vw":14.345368},{"c":15.26,"h":16.3,"l":14.79,"n":935,"o":15.09,"t":"2026-02-18T05:00:00Z","v":153643,"vw":15.70587},{"c":15.34,"h":15.37,"l":14.06,"n":1058,"o":14.87,"t":"2026-02-19T05:00:00Z","v":187472,"vw":14.565966},{"c":15.43,"h":16.2498,"l":15,"n":481,"o":15,"t":"2026-02-20T05:00:00Z","v":60633,"vw":15.797193},{"c":15.83,"h":16.0822,"l":14.8,"n":458,"o":14.8,"t":"2026-02-23T05:00:00Z","v":79726,"vw":15.680868},{"c":15.81,"h":16.89,"l":15.67,"n":850,"o":16.16,"t":"2026-02-24T05:00:00Z","v":118562,"vw":16.268045},{"c":15.6,"h":16.7,"l":15.5001,"n":593,"o":16.24,"t":"2026-02-25T05:00:00Z","v":75805,"vw":16.033248},{"c":14.04,"h":15.99,"l":13.405,"n":1364,"o":15.92,"t":"2026-02-26T05:00:00Z","v":208811,"vw":13.887669},{"c":13.98,"h":13.98,"l":13.15,"n":565,"o":13.79,"t":"2026-02-27T05:00:00Z","v":67637,"vw":13.56593},{"c":12.72,"h":13.61,"l":12.28,"n":870,"o":12.6,"t":"2026-03-02T05:00:00Z","v":73965,"vw":12.89263},{"c":11.78,"h":12.3,"l":11.19,"n":681,"o":11.83,"t":"2026-03-03T05:00:00Z","v":93991,"vw":11.711222},{"c":13.03,"h":13.35,"l":11.9,"n":547,"o":12.28,"t":"2026-03-04T05:00:00Z","v":99723,"vw":12.542881},{"c":12.61,"h":13.4411,"l":11.81,"n":669,"o":13.29,"t":"2026-03-05T05:00:00Z","v":106851,"vw":12.653027},{"c":11.11,"h":12.54,"l":10.99,"n":540,"o":11.86,"t":"2026-03-06T05:00:00Z","v":76573,"vw":11.870121},{"c":12.65,"h":12.65,"l":10.65,"n":474,"o":10.85,"t":"2026-03-09T04:00:00Z","v":75462,"vw":11.547341},{"c":12.79,"h":13.57,"l":12.43,"n":589,"o":12.43,"t":"2026-03-10T04:00:00Z","v":103065,"vw":13.096984},{"c":12.4548,"h":13.07,"l":12.24,"n":560,"o":12.87,"t":"2026-03-11T04:00:00Z","v":95991,"vw":12.663199},{"c":12.38,"h":12.65,"l":11.69,"n":416,"o":12.15,"t":"2026-03-12T04:00:00Z","v":55757,"vw":12.104553},{"c":12.18,"h":12.94,"l":12.14,"n":235,"o":12.6,"t":"2026-03-13T04:00:00Z","v":27023,"vw":12.556492},{"c":12.93,"h":13.63,"l":12.8,"n":340,"o":13.05,"t":"2026-03-16T04:00:00Z","v":48024,"vw":13.182429},{"c":14.02,"h":14.21,"l":13.31,"n":446,"o":13.49,"t":"2026-03-17T04:00:00Z","v":78596,"vw":13.871103},{"c":13.19,"h":14.3482,"l":13.14,"n":510,"o":13.945,"t":"2026-03-18T04:00:00Z","v":74377,"vw":13.810999},{"c":14.19,"h":14.19,"l":12.21,"n":466,"o":12.73,"t":"2026-03-19T04:00:00Z","v":70896,"vw":13.375607},{"c":12.68,"h":14,"l":12.3,"n":411,"o":14,"t":"2026-03-20T04:00:00Z","v":48535,"vw":12.778668},{"c":14.35,"h":14.81,"l":13.085,"n":523,"o":13.085,"t":"2026-03-23T04:00:00Z","v":70713,"vw":14.095312},{"c":15.74,"h":15.74,"l":13.8,"n":699,"o":14.28,"t":"2026-03-24T04:00:00Z","v":109937,"vw":15.137101},{"c":15.85,"h":16.5299,"l":15.56,"n":598,"o":16.19,"t":"2026-03-25T04:00:00Z","v":85814,"vw":16.030094},{"c":12.72,"h":14.945,"l":12.72,"n":941,"o":14.78,"t":"2026-03-26T04:00:00Z","v":75366,"vw":13.730543},{"c":13.44,"h":13.58,"l":12.5021,"n":345,"o":12.57,"t":"2026-03-27T04:00:00Z","v":49162,"vw":13.097255},{"c":11.27,"h":13.055,"l":10.8914,"n":849,"o":13.055,"t":"2026-03-30T04:00:00Z","v":88178,"vw":11.63762},{"c":13.26,"h":13.43,"l":11.53,"n":517,"o":11.53,"t":"2026-03-31T04:00:00Z","v":93355,"vw":12.633661},{"c":13.94,"h":14.71,"l":13.75,"n":463,"o":13.75,"t":"2026-04-01T04:00:00Z","v":80603,"vw":14.405457},{"c":14.62,"h":14.7,"l":12.5,"n":377,"o":12.86,"t":"2026-04-02T04:00:00Z","v":51430,"vw":14.191781},{"c":14.39,"h":15.1,"l":13.7814,"n":352,"o":14.79,"t":"2026-04-06T04:00:00Z","v":84506,"vw":14.376566},{"c":14.91,"h":15.26,"l":13.87,"n":368,"o":14.7,"t":"2026-04-07T04:00:00Z","v":53279,"vw":14.652987},{"c":17.18,"h":17.18,"l":15.51,"n":1119,"o":16.35,"t":"2026-04-08T04:00:00Z","v":205475,"vw":16.488266},{"c":17.99,"h":18,"l":16.49,"n":390,"o":17.2,"t":"2026-04-09T04:00:00Z","v":58670,"vw":17.283237},{"c":20.51,"h":20.82,"l":18.775,"n":885,"o":18.97,"t":"2026-04-10T04:00:00Z","v":148966,"vw":20.146327},{"c":22.23,"h":22.5,"l":19.95,"n":636,"o":20.19,"t":"2026-04-13T04:00:00Z","v":83469,"vw":21.195915},{"c":24.57,"h":25.47,"l":22.5,"n":1200,"o":23,"t":"2026-04-14T04:00:00Z","v":171929,"vw":24.654241},{"c":24.23,"h":25.41,"l":23.25,"n":738,"o":24.76,"t":"2026-04-15T04:00:00Z","v":173994,"vw":24.449778},{"c":23.98,"h":24.79,"l":22.58,"n":338,"o":23.31,"t":"2026-04-16T04:00:00Z","v":37795,"vw":23.948957},{"c":25.72,"h":26.2,"l":24.76,"n":441,"o":25.165,"t":"2026-04-17T04:00:00Z","v":48350,"vw":25.618296},{"c":26.67,"h":26.86,"l":25.31,"n":356,"o":25.7,"t":"2026-04-20T04:00:00Z","v":41113,"vw":26.287161},{"c":26.65,"h":27.36,"l":25.69,"n":329,"o":27,"t":"2026-04-21T04:00:00Z","v":36340,"vw":26.501836},{"c":26.75,"h":27.61,"l":26.49,"n":298,"o":27.3,"t":"2026-04-22T04:00:00Z","v":44113,"vw":27.075636},{"c":25.05,"h":27.8499,"l":24.9301,"n":321,"o":26.6,"t":"2026-04-23T04:00:00Z","v":29444,"vw":26.371344},{"c":27.57,"h":28.79,"l":26.43,"n":678,"o":26.43,"t":"2026-04-24T04:00:00Z","v":82209,"vw":27.6713},{"c":29.4,"h":29.72,"l":26.37,"n":2540,"o":29.72,"t":"2026-04-27T04:00:00Z","v":266335,"vw":28.192964},{"c":20.74,"h":25.01,"l":19.24,"n":5127,"o":19.54,"t":"2026-04-28T04:00:00Z","v":576712,"vw":21.356489},{"c":22.4718,"h":22.52,"l":20.51,"n":2674,"o":22.065,"t":"2026-04-29T04:00:00Z","v":292170,"vw":21.289585},{"c":26.68,"h":26.69,"l":23.37,"n":2323,"o":24.73,"t":"2026-04-30T04:00:00Z","v":222572,"vw":24.744007},{"c":27.59,"h":28.6,"l":25.68,"n":1350,"o":25.915,"t":"2026-05-01T04:00:00Z","v":162853,"vw":27.493339},{"c":27.75,"h":28.44,"l":26.1601,"n":823,"o":28.415,"t":"2026-05-04T04:00:00Z","v":85760,"vw":27.354525},{"c":27.39,"h":29.816,"l":27.3,"n":642,"o":27.95,"t":"2026-05-05T04:00:00Z","v":64586,"vw":28.280717},{"c":27.04,"h":29.44,"l":24.92,"n":1404,"o":29.44,"t":"2026-05-06T04:00:00Z","v":144419,"vw":26.657482},{"c":23.08,"h":26.445,"l":21.97,"n":1271,"o":26,"t":"2026-05-07T04:00:00Z","v":126085,"vw":23.545079},{"c":21.97,"h":24.49,"l":21.93,"n":995,"o":23.82,"t":"2026-05-08T04:00:00Z","v":112231,"vw":22.694558},{"c":22.68,"h":23.9,"l":21.112,"n":703,"o":21.21,"t":"2026-05-11T04:00:00Z","v":91658,"vw":22.794155},{"c":21.98,"h":21.98,"l":20.14,"n":1005,"o":21.5,"t":"2026-05-12T04:00:00Z","v":86626,"vw":20.872639},{"c":21.54,"h":22.5,"l":20.15,"n":741,"o":22.5,"t":"2026-05-13T04:00:00Z","v":81879,"vw":21.305283},{"c":22.69,"h":22.83,"l":20.8,"n":609,"o":21.32,"t":"2026-05-14T04:00:00Z","v":64482,"vw":22.023008},{"c":20.07,"h":21.13,"l":19.9,"n":889,"o":20.995,"t":"2026-05-15T04:00:00Z","v":81563,"vw":20.461931},{"c":18.14,"h":20.4,"l":17.1801,"n":1123,"o":20.4,"t":"2026-05-18T04:00:00Z","v":103330,"vw":17.964534},{"c":17.85,"h":18.764,"l":16.3541,"n":1036,"o":17.01,"t":"2026-05-19T04:00:00Z","v":106294,"vw":17.558219},{"c":18.66,"h":19.8699,"l":18.43,"n":1282,"o":18.43,"t":"2026-05-20T04:00:00Z","v":83492,"vw":19.085269},{"c":19.55,"h":19.55,"l":18.39,"n":563,"o":18.5,"t":"2026-05-21T04:00:00Z","v":43576,"vw":18.875235},{"c":20.94,"h":21.01,"l":18.6,"n":844,"o":20.27,"t":"2026-05-22T04:00:00Z","v":88240,"vw":20.158804},{"c":21.36,"h":22.6,"l":20.81,"n":994,"o":22.53,"t":"2026-05-26T04:00:00Z","v":107048,"vw":21.288849},{"c":19.7,"h":20.9,"l":19.37,"n":843,"o":20.9,"t":"2026-05-27T04:00:00Z","v":92106,"vw":20.053754},{"c":19.08,"h":20,"l":17.9,"n":1012,"o":19.55,"t":"2026-05-28T04:00:00Z","v":88512,"vw":18.800541},{"c":22.63,"h":22.93,"l":19.1,"n":1821,"o":19.87,"t":"2026-05-29T04:00:00Z","v":229907,"vw":21.821922},{"c":27.64,"h":27.68,"l":22.36,"n":3479,"o":22.69,"t":"2026-06-01T04:00:00Z","v":245522,"vw":24.756344},{"c":33.55,"h":33.66,"l":29.32,"n":2612,"o":29.66,"t":"2026-06-02T04:00:00Z","v":379850,"vw":32.576414},{"c":31.32,"h":33.21,"l":29.245,"n":1421,"o":33.21,"t":"2026-06-03T04:00:00Z","v":265945,"vw":30.640243},{"c":26.78,"h":30.25,"l":23.61,"n":1549,"o":30.25,"t":"2026-06-04T04:00:00Z","v":174164,"vw":25.593317},{"c":20.15,"h":25.18,"l":19.6,"n":1440,"o":24.94,"t":"2026-06-05T04:00:00Z","v":115405,"vw":22.1249},{"c":21.65,"h":22.42,"l":20.4456,"n":936,"o":22.42,"t":"2026-06-08T04:00:00Z","v":112523,"vw":21.381313},{"c":20.1,"h":22.1,"l":17.08,"n":1634,"o":22.1,"t":"2026-06-09T04:00:00Z","v":187842,"vw":19.294692},{"c":19.105,"h":20.85,"l":18.67,"n":795,"o":19.08,"t":"2026-06-10T04:00:00Z","v":66240,"vw":19.645041},{"c":21.6,"h":21.7,"l":19.21,"n":1502,"o":19.21,"t":"2026-06-11T04:00:00Z","v":119100,"vw":20.564087},{"c":22.41,"h":22.88,"l":21.05,"n":848,"o":21.48,"t":"2026-06-12T04:00:00Z","v":104415,"vw":22.306647},{"c":23.43,"h":24.43,"l":22.4,"n":804,"o":23.965,"t":"2026-06-15T04:00:00Z","v":84765,"vw":23.068896},{"c":20.94,"h":22.559,"l":20.94,"n":949,"o":22.3,"t":"2026-06-16T04:00:00Z","v":144342,"vw":21.725828},{"c":20.71,"h":22,"l":20.55,"n":622,"o":22,"t":"2026-06-17T04:00:00Z","v":57673,"vw":21.313792},{"c":19.98,"h":22.32,"l":19.875,"n":1011,"o":22.32,"t":"2026-06-18T04:00:00Z","v":129913,"vw":20.930305},{"c":20.35,"h":20.6,"l":18.59,"n":1218,"o":19.43,"t":"2026-06-22T04:00:00Z","v":160487,"vw":19.62279},{"c":17.69,"h":18.2099,"l":17.2,"n":1446,"o":17.86,"t":"2026-06-23T04:00:00Z","v":151544,"vw":17.69502},{"c":18.76,"h":20.1,"l":17.34,"n":997,"o":17.53,"t":"2026-06-24T04:00:00Z","v":131223,"vw":19.143681},{"c":18.545,"h":19.78,"l":17.4,"n":1299,"o":19.78,"t":"2026-06-25T04:00:00Z","v":161916,"vw":18.306708},{"c":16.1496,"h":17.47,"l":16.1,"n":1092,"o":17.31,"t":"2026-06-26T04:00:00Z","v":82622,"vw":16.778266},{"c":16.66,"h":16.7234,"l":14.7334,"n":982,"o":16.25,"t":"2026-06-29T04:00:00Z","v":88090,"vw":16.039946},{"c":18.76,"h":18.85,"l":16.66,"n":1100,"o":16.66,"t":"2026-06-30T04:00:00Z","v":158566,"vw":17.949533},{"c":18.5,"h":18.5,"l":15.97,"n":702,"o":17.53,"t":"2026-07-01T04:00:00Z","v":94183,"vw":17.402139},{"c":15.84,"h":18.45,"l":15.12,"n":1096,"o":18.31,"t":"2026-07-02T04:00:00Z","v":156972,"vw":16.207244},{"c":17.2,"h":18.01,"l":16.26,"n":381,"o":16.26,"t":"2026-07-06T04:00:00Z","v":87671,"vw":17.390482},{"c":16.63,"h":17.055,"l":15.24,"n":639,"o":16.135,"t":"2026-07-07T04:00:00Z","v":95813,"vw":16.3072},{"c":18.12,"h":18.1799,"l":15.57,"n":477,"o":15.57,"t":"2026-07-08T04:00:00Z","v":75118,"vw":17.17089},{"c":17.55,"h":19.78,"l":17.5,"n":505,"o":19.5,"t":"2026-07-09T04:00:00Z","v":69846,"vw":18.35166},{"c":18.1,"h":18.18,"l":16.93,"n":416,"o":17.52,"t":"2026-07-10T04:00:00Z","v":67595,"vw":17.908565},{"c":16.51,"h":18.325,"l":16,"n":452,"o":17.22,"t":"2026-07-13T04:00:00Z","v":67064,"vw":16.560475},{"c":16.49,"h":17.48,"l":16.33,"n":534,"o":17.15,"t":"2026-07-14T04:00:00Z","v":89982,"vw":16.655385},{"c":15.63,"h":16.7,"l":14.62,"n":489,"o":16.7,"t":"2026-07-15T04:00:00Z","v":77375,"vw":15.344563},{"c":12.72,"h":14.89,"l":12.489,"n":1225,"o":14.89,"t":"2026-07-16T04:00:00Z","v":141625,"vw":12.906803},{"c":12.52,"h":13.06,"l":10.97,"n":952,"o":11.69,"t":"2026-07-17T04:00:00Z","v":138127,"vw":12.223097},{"c":13,"h":13.6941,"l":12.7815,"n":404,"o":13.57,"t":"2026-07-20T04:00:00Z","v":62018,"vw":13.100226},{"c":15.67,"h":15.835,"l":13.44,"n":618,"o":13.87,"t":"2026-07-21T04:00:00Z","v":91234,"vw":14.629322},{"c":15.4,"h":15.845,"l":14.96,"n":420,"o":14.96,"t":"2026-07-22T04:00:00Z","v":39469,"vw":15.429914},{"c":15.32,"h":16.53,"l":15.05,"n":589,"o":15.22,"t":"2026-07-23T04:00:00Z","v":57295,"vw":15.901058},{"c":12.54,"h":15,"l":12.4201,"n":890,"o":15,"t":"2026-07-24T04:00:00Z","v":95816,"vw":13.292407},{"c":13.69,"h":13.92,"l":11.32,"n":1887,"o":12.95,"t":"2026-07-27T04:00:00Z","v":434800,"vw":12.577991},{"c":16.28,"h":16.35,"l":13.63,"n":2161,"o":14.34,"t":"2026-07-28T04:00:00Z","v":429013,"vw":15.124268},{"c":14.21,"h":16.36,"l":13.36,"n":1197,"o":16.36,"t":"2026-07-29T04:00:00Z","v":302383,"vw":14.620583},{"c":16.32,"h":16.69,"l":15.715,"n":657,"o":15.935,"t":"2026-07-30T04:00:00Z","v":109075,"vw":16.227277},{"c":14.49,"h":18.39,"l":14.31,"n":902,"o":17.41,"t":"2026-07-31T04:00:00Z","v":119305,"vw":15.526381},{"c":15.31,"h":15.621,"l":12.95,"n":889,"o":13.32,"t":"2026-08-03T04:00:00Z","v":102116,"vw":14.592006},{"c":18.03,"h":18.25,"l":15.8816,"n":878,"o":16.46,"t":"2026-08-04T04:00:00Z","v":113634,"vw":17.567668},{"c":17.06,"h":18.65,"l":17.06,"n":656,"o":17.51,"t":"2026-08-05T04:00:00Z","v":79375,"vw":17.94344},{"c":12.6,"h":13.64,"l":12,"n":2890,"o":12.29,"t":"2026-08-06T04:00:00Z","v":383954,"vw":12.863096},{"c":12.82,"h":12.99,"l":11.93,"n":1737,"o":12.99,"t":"2026-08-07T04:00:00Z","v":180676,"vw":12.387862},{"c":12.51,"h":13.74,"l":12.51,"n":853,"o":13.12,"t":"2026-08-10T04:00:00Z","v":142904,"vw":13.157246},{"c":12.18,"h":12.72,"l":12.18,"n":512,"o":12.59,"t":"2026-08-11T04:00:00Z","v":65376,"vw":12.327797},{"c":14.5,"h":14.5,"l":12.95,"n":1605,"o":13,"t":"2026-08-12T04:00:00Z","v":218441,"vw":13.902844},{"c":15.19,"h":16.74,"l":14.45,"n":940,"o":14.45,"t":"2026-08-13T04:00:00Z","v":145879,"vw":16.071406},{"c":14.02,"h":15.71,"l":14,"n":852,"o":15.47,"t":"2026-08-14T04:00:00Z","v":116262,"vw":14.757526},{"c":14.53,"h":15.03,"l":14.25,"n":514,"o":14.31,"t":"2026-08-17T04:00:00Z","v":103319,"vw":14.712287},{"c":12,"h":13.8,"l":11.88,"n":1459,"o":13.485,"t":"2026-08-18T04:00:00Z","v":209571,"vw":12.430778},{"c":11.34,"h":12.24,"l":10.655,"n":1378,"o":12.24,"t":"2026-08-19T04:00:00Z","v":191164,"vw":11.216241},{"c":11.37,"h":11.6,"l":10.791,"n":1270,"o":11.6,"t":"2026-08-20T04:00:00Z","v":104626,"vw":11.205488},{"c":10.9,"h":11.77,"l":10.66,"n":853,"o":11.5,"t":"2026-08-21T04:00:00Z","v":160243,"vw":10.944924},{"c":10.78,"h":11,"l":10.03,"n":689,"o":11,"t":"2026-08-24T04:00:00Z","v":108923,"vw":10.679539},{"c":11.68,"h":11.68,"l":11.05,"n":676,"o":11.52,"t":"2026-08-25T04:00:00Z","v":127349,"vw":11.463858},{"c":11.74,"h":12.06,"l":11.4,"n":566,"o":11.6,"t":"2026-08-26T04:00:00Z","v":136983,"vw":11.738331},{"c":12.4261,"h":13.08,"l":12.235,"n":622,"o":12.5,"t":"2026-08-27T04:00:00Z","v":137086,"vw":12.624541},{"c":11,"h":12.31,"l":11,"n":779,"o":12.15,"t":"2026-08-28T04:00:00Z","v":159072,"vw":11.411986},{"c":11.0716,"h":11.19,"l":10.841,"n":307,"o":11.09,"t":"2026-08-31T04:00:00Z","v":62657,"vw":11.003788},{"c":10.53,"h":10.82,"l":10.18,"n":610,"o":10.65,"t":"2026-09-01T04:00:00Z","v":163856,"vw":10.578868},{"c":9.45,"h":10.46,"l":9.2101,"n":1211,"o":10.46,"t":"2026-09-02T04:00:00Z","v":229606,"vw":9.724932},{"c":11.67,"h":11.93,"l":9.64,"n":1188,"o":9.69,"t":"2026-09-03T04:00:00Z","v":230931,"vw":11.150395},{"c":11.86,"h":12.25,"l":11.53,"n":577,"o":12.1,"t":"2026-09-04T04:00:00Z","v":114866,"vw":11.943026},{"c":13.18,"h":13.6,"l":12.2329,"n":723,"o":12.29,"t":"2026-09-08T04:00:00Z","v":147853,"vw":12.982186},{"c":13.41,"h":14.45,"l":13.345,"n":681,"o":13.64,"t":"2026-09-09T04:00:00Z","v":83855,"vw":14.140528},{"c":12.76,"h":13.55,"l":12.5,"n":402,"o":12.5,"t":"2026-09-10T04:00:00Z","v":72784,"vw":13.03684},{"c":14.4,"h":14.9,"l":12.75,"n":597,"o":12.9,"t":"2026-09-11T04:00:00Z","v":118258,"vw":14.088723},{"c":11.89,"h":12.77,"l":11.78,"n":750,"o":12.77,"t":"2026-09-14T04:00:00Z","v":131626,"vw":12.193601},{"c":11.89,"h":12.5,"l":11.75,"n":286,"o":12.045,"t":"2026-09-15T04:00:00Z","v":83961,"vw":12.007473},{"c":12.4395,"h":12.86,"l":12.1331,"n":322,"o":12.35,"t":"2026-09-16T04:00:00Z","v":81756,"vw":12.453418},{"c":12.9699,"h":14.695,"l":12.907,"n":576,"o":13.57,"t":"2026-09-17T04:00:00Z","v":129845,"vw":13.548362},{"c":13.14,"h":13.7026,"l":12.92,"n":279,"o":13.08,"t":"2026-09-18T04:00:00Z","v":47512,"vw":13.250541},{"c":14.05,"h":14.2961,"l":13.275,"n":529,"o":13.98,"t":"2026-09-21T04:00:00Z","v":96400,"vw":13.99547},{"c":15.09,"h":15.2899,"l":13.76,"n":639,"o":13.76,"t":"2026-09-22T04:00:00Z","v":134233,"vw":14.660594},{"c":15.48,"h":16,"l":15,"n":558,"o":15.29,"t":"2026-09-23T04:00:00Z","v":62819,"vw":15.534364},{"c":16.45,"h":16.9597,"l":14.61,"n":564,"o":14.61,"t":"2026-09-24T04:00:00Z","v":79392,"vw":16.182868},{"c":15.71,"h":17,"l":15.71,"n":383,"o":17,"t":"2026-09-25T04:00:00Z","v":54160,"vw":16.363756},{"c":15.06,"h":16.295,"l":14.3901,"n":562,"o":15.48,"t":"2026-09-28T04:00:00Z","v":97339,"vw":15.009244},{"c":15.79,"h":16.43,"l":15.46,"n":463,"o":16,"t":"2026-09-29T04:00:00Z","v":59036,"vw":15.88993},{"c":15.41,"h":16.6,"l":14.75,"n":387,"o":16.6,"t":"2026-09-30T04:00:00Z","v":42889,"vw":15.4067},{"c":16.39,"h":16.74,"l":14.9307,"n":455,"o":14.9307,"t":"2026-10-01T04:00:00Z","v":70603,"vw":16.171845},{"c":17.5901,"h":17.98,"l":17.12,"n":454,"o":17.33,"t":"2026-10-02T04:00:00Z","v":89238,"vw":17.411344},{"c":17.21,"h":18.07,"l":16.6,"n":342,"o":17.71,"t":"2026-10-05T04:00:00Z","v":50421,"vw":17.281865},{"c":17.733,"h":17.733,"l":16.95,"n":398,"o":17.49,"t":"2026-10-06T04:00:00Z","v":54258,"vw":17.29274},{"c":16.205,"h":16.95,"l":15.7601,"n":560,"o":16.77,"t":"2026-10-07T04:00:00Z","v":78091,"vw":16.272751},{"c":14.87,"h":16,"l":14.2,"n":664,"o":15.8,"t":"2026-10-08T04:00:00Z","v":97832,"vw":14.809598},{"c":15.35,"h":15.87,"l":14.6445,"n":445,"o":15.87,"t":"2026-10-09T04:00:00Z","v":63160,"vw":15.397521},{"c":14.11,"h":15.35,"l":14.08,"n":266,"o":14.855,"t":"2026-10-12T04:00:00Z","v":43743,"vw":14.459945},{"c":14.9,"h":14.9,"l":12.58,"n":433,"o":13.32,"t":"2026-10-13T04:00:00Z","v":92764,"vw":14.203888},{"c":12.02,"h":14.1117,"l":11.84,"n":838,"o":13.69,"t":"2026-10-14T04:00:00Z","v":142344,"vw":12.432782},{"c":11.43,"h":11.52,"l":10.08,"n":932,"o":10.86,"t":"2026-10-15T04:00:00Z","v":156347,"vw":10.674105},{"c":10.65,"h":11.08,"l":10.3999,"n":570,"o":11.01,"t":"2026-10-16T04:00:00Z","v":97271,"vw":10.633531},{"c":10.37,"h":11.35,"l":10.37,"n":357,"o":11.32,"t":"2026-10-19T04:00:00Z","v":91171,"vw":10.748743},{"c":10.31,"h":10.81,"l":9.5,"n":400,"o":10.12,"t":"2026-10-20T04:00:00Z","v":73946,"vw":10.358862},{"c":10.82,"h":11.24,"l":10.4,"n":445,"o":10.98,"t":"2026-10-21T04:00:00Z","v":77908,"vw":10.682558},{"c":8.205,"h":9.61,"l":8.1,"n":1837,"o":9.61,"t":"2026-10-22T04:00:00Z","v":334569,"vw":8.605968}],"volatilityBars":[{"c":14,"h":14.16,"l":14,"n":5,"o":14.16,"t":"2026-09-22T08:00:00Z","v":2932,"vw":14.148966},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-09-22T09:45:00Z","v":200,"vw":14.04},{"c":13.85,"h":13.85,"l":13.85,"n":3,"o":13.85,"t":"2026-09-22T11:30:00Z","v":264,"vw":13.85},{"c":14.05,"h":14.05,"l":14.03,"n":3,"o":14.03,"t":"2026-09-22T11:45:00Z","v":499,"vw":14.04591},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-22T12:15:00Z","v":100,"vw":13.78},{"c":14.2,"h":14.2999,"l":13.76,"n":20,"o":13.76,"t":"2026-09-22T13:30:00Z","v":10024,"vw":14.159944},{"c":14.75,"h":14.85,"l":14.3,"n":78,"o":14.38,"t":"2026-09-22T13:45:00Z","v":14932,"vw":14.635186},{"c":14.43,"h":14.43,"l":14.43,"n":3,"o":14.43,"t":"2026-09-22T14:00:00Z","v":551,"vw":14.43},{"c":14.2433,"h":14.48,"l":14.14,"n":48,"o":14.48,"t":"2026-09-22T14:15:00Z","v":16505,"vw":14.297924},{"c":14.02,"h":14.2718,"l":14.02,"n":2,"o":14.2718,"t":"2026-09-22T14:30:00Z","v":880,"vw":14.163068},{"c":13.95,"h":13.96,"l":13.95,"n":12,"o":13.96,"t":"2026-09-22T14:45:00Z","v":1082,"vw":13.957863},{"c":14.53,"h":14.53,"l":14.14,"n":20,"o":14.14,"t":"2026-09-22T15:00:00Z","v":5234,"vw":14.32273},{"c":14.55,"h":14.55,"l":14.485,"n":3,"o":14.485,"t":"2026-09-22T15:30:00Z","v":674,"vw":14.495833},{"c":14.7,"h":14.7,"l":14.6699,"n":4,"o":14.6699,"t":"2026-09-22T15:45:00Z","v":7155,"vw":14.670531},{"c":14.7,"h":14.7,"l":14.7,"n":33,"o":14.7,"t":"2026-09-22T16:00:00Z","v":5663,"vw":14.7},{"c":14.41,"h":14.47,"l":14.41,"n":6,"o":14.47,"t":"2026-09-22T16:15:00Z","v":1847,"vw":14.426115},{"c":14.53,"h":14.53,"l":14.435,"n":20,"o":14.435,"t":"2026-09-22T16:30:00Z","v":2872,"vw":14.49047},{"c":14.58,"h":14.58,"l":14.4804,"n":2,"o":14.4804,"t":"2026-09-22T16:45:00Z","v":239,"vw":14.538326},{"c":14.6768,"h":14.6768,"l":14.6,"n":6,"o":14.6,"t":"2026-09-22T17:00:00Z","v":9153,"vw":14.605969},{"c":14.78,"h":14.78,"l":14.65,"n":23,"o":14.65,"t":"2026-09-22T17:15:00Z","v":10609,"vw":14.727137},{"c":14.77,"h":14.84,"l":14.77,"n":40,"o":14.8163,"t":"2026-09-22T17:30:00Z","v":3446,"vw":14.811233},{"c":14.98,"h":15,"l":14.8602,"n":21,"o":14.89,"t":"2026-09-22T17:45:00Z","v":1541,"vw":14.945338},{"c":15,"h":15,"l":14.96,"n":24,"o":14.96,"t":"2026-09-22T18:00:00Z","v":2292,"vw":14.997904},{"c":14.97,"h":15.03,"l":14.96,"n":6,"o":15,"t":"2026-09-22T18:15:00Z","v":1878,"vw":14.972461},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-22T18:30:00Z","v":200,"vw":14.9},{"c":14.865,"h":14.865,"l":14.865,"n":1,"o":14.865,"t":"2026-09-22T18:45:00Z","v":225,"vw":14.865},{"c":15.05,"h":15.05,"l":14.95,"n":8,"o":14.955,"t":"2026-09-22T19:00:00Z","v":1454,"vw":15.017611},{"c":15.15,"h":15.15,"l":15.07,"n":20,"o":15.09,"t":"2026-09-22T19:15:00Z","v":7423,"vw":15.133065},{"c":15.19,"h":15.19,"l":15.0485,"n":13,"o":15.0485,"t":"2026-09-22T19:30:00Z","v":14211,"vw":15.056257},{"c":15.09,"h":15.2899,"l":15.09,"n":17,"o":15.185,"t":"2026-09-22T19:45:00Z","v":5958,"vw":15.218634},{"c":14.91,"h":14.91,"l":14.91,"n":4,"o":14.91,"t":"2026-09-22T21:15:00Z","v":200,"vw":14.91},{"c":14.95,"h":15.09,"l":14.95,"n":3,"o":15.09,"t":"2026-09-23T08:00:00Z","v":750,"vw":14.970231},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-09-23T11:00:00Z","v":500,"vw":14.73},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-09-23T11:15:00Z","v":520,"vw":14.54},{"c":15.02,"h":15.02,"l":14.8576,"n":3,"o":14.86,"t":"2026-09-23T13:15:00Z","v":300,"vw":14.912533},{"c":15.1,"h":15.4,"l":15.02,"n":34,"o":15.29,"t":"2026-09-23T13:30:00Z","v":4460,"vw":15.16485},{"c":15.18,"h":15.18,"l":15,"n":5,"o":15.07,"t":"2026-09-23T13:45:00Z","v":1107,"vw":15.140909},{"c":15.22,"h":15.36,"l":15.17,"n":38,"o":15.27,"t":"2026-09-23T14:00:00Z","v":8913,"vw":15.208293},{"c":15.22,"h":15.22,"l":15.1147,"n":30,"o":15.13,"t":"2026-09-23T14:15:00Z","v":3510,"vw":15.196391},{"c":15.4,"h":15.56,"l":15.35,"n":13,"o":15.35,"t":"2026-09-23T14:30:00Z","v":4693,"vw":15.522777},{"c":15.64,"h":15.645,"l":15.375,"n":14,"o":15.375,"t":"2026-09-23T14:45:00Z","v":2101,"vw":15.602811},{"c":15.7712,"h":15.85,"l":15.595,"n":18,"o":15.595,"t":"2026-09-23T15:00:00Z","v":1521,"vw":15.75053},{"c":15.935,"h":15.935,"l":15.76,"n":7,"o":15.76,"t":"2026-09-23T15:15:00Z","v":1331,"vw":15.823882},{"c":16,"h":16,"l":15.77,"n":18,"o":15.77,"t":"2026-09-23T15:30:00Z","v":2728,"vw":15.903699},{"c":15.85,"h":15.85,"l":15.7,"n":11,"o":15.7,"t":"2026-09-23T15:45:00Z","v":1190,"vw":15.779139},{"c":15.88,"h":15.88,"l":15.81,"n":17,"o":15.86,"t":"2026-09-23T16:00:00Z","v":2159,"vw":15.854628},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-09-23T16:15:00Z","v":130,"vw":15.86},{"c":15.805,"h":15.8301,"l":15.805,"n":2,"o":15.8301,"t":"2026-09-23T16:30:00Z","v":450,"vw":15.818944},{"c":15.77,"h":15.82,"l":15.75,"n":7,"o":15.775,"t":"2026-09-23T16:45:00Z","v":1165,"vw":15.773922},{"c":15.3601,"h":15.48,"l":15.3601,"n":11,"o":15.44,"t":"2026-09-23T17:00:00Z","v":1260,"vw":15.413625},{"c":15.45,"h":15.451,"l":15.45,"n":8,"o":15.45,"t":"2026-09-23T17:30:00Z","v":696,"vw":15.450333},{"c":15.62,"h":15.6855,"l":15.59,"n":3,"o":15.6855,"t":"2026-09-23T17:45:00Z","v":3200,"vw":15.624266},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-09-23T18:00:00Z","v":132,"vw":15.54},{"c":15.78,"h":15.78,"l":15.69,"n":8,"o":15.69,"t":"2026-09-23T18:15:00Z","v":2530,"vw":15.704167},{"c":15.86,"h":15.86,"l":15.81,"n":17,"o":15.82,"t":"2026-09-23T18:30:00Z","v":4269,"vw":15.844181},{"c":15.93,"h":15.93,"l":15.7,"n":9,"o":15.7,"t":"2026-09-23T18:45:00Z","v":766,"vw":15.829459},{"c":15.81,"h":15.84,"l":15.8,"n":4,"o":15.84,"t":"2026-09-23T19:00:00Z","v":985,"vw":15.812821},{"c":15.88,"h":15.88,"l":15.86,"n":5,"o":15.86,"t":"2026-09-23T19:15:00Z","v":356,"vw":15.869836},{"c":15.48,"h":15.74,"l":15.48,"n":30,"o":15.74,"t":"2026-09-23T19:45:00Z","v":5827,"vw":15.581123},{"c":15.4201,"h":15.4201,"l":15.4201,"n":2,"o":15.4201,"t":"2026-09-23T21:00:00Z","v":101,"vw":15.4201},{"c":15.69,"h":15.69,"l":15.48,"n":2,"o":15.48,"t":"2026-09-23T22:30:00Z","v":230,"vw":15.598696},{"c":14.98,"h":15.04,"l":14.98,"n":2,"o":15.04,"t":"2026-09-24T08:15:00Z","v":750,"vw":15.02},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-09-24T10:30:00Z","v":100,"vw":14.58},{"c":14.7172,"h":14.92,"l":14.68,"n":5,"o":14.8,"t":"2026-09-24T11:00:00Z","v":3850,"vw":14.724649},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-09-24T11:15:00Z","v":600,"vw":14.74},{"c":14.73,"h":14.74,"l":14.73,"n":4,"o":14.74,"t":"2026-09-24T11:30:00Z","v":853,"vw":14.732347},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-24T11:45:00Z","v":907,"vw":14.74},{"c":14.65,"h":14.66,"l":14.65,"n":6,"o":14.66,"t":"2026-09-24T12:00:00Z","v":1571,"vw":14.650818},{"c":14.72,"h":14.73,"l":14.72,"n":4,"o":14.73,"t":"2026-09-24T12:15:00Z","v":1707,"vw":14.724756},{"c":14.6019,"h":14.6019,"l":14.6019,"n":1,"o":14.6019,"t":"2026-09-24T13:00:00Z","v":100,"vw":14.6019},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-09-24T13:15:00Z","v":118,"vw":14.72},{"c":15.22,"h":15.2895,"l":14.61,"n":23,"o":14.61,"t":"2026-09-24T13:30:00Z","v":4128,"vw":14.829161},{"c":15.405,"h":15.7297,"l":15.3199,"n":12,"o":15.3199,"t":"2026-09-24T13:45:00Z","v":1360,"vw":15.529196},{"c":15.55,"h":15.68,"l":15.55,"n":14,"o":15.55,"t":"2026-09-24T14:00:00Z","v":1345,"vw":15.611469},{"c":15.68,"h":15.68,"l":15.5609,"n":6,"o":15.5836,"t":"2026-09-24T14:15:00Z","v":501,"vw":15.61492},{"c":15.575,"h":15.575,"l":15.575,"n":1,"o":15.575,"t":"2026-09-24T14:30:00Z","v":100,"vw":15.575},{"c":15.47,"h":15.484,"l":15.47,"n":10,"o":15.484,"t":"2026-09-24T14:45:00Z","v":1014,"vw":15.473498},{"c":15.9499,"h":15.9499,"l":15.86,"n":17,"o":15.86,"t":"2026-09-24T15:00:00Z","v":3474,"vw":15.898368},{"c":15.97,"h":15.97,"l":15.9,"n":5,"o":15.92,"t":"2026-09-24T15:30:00Z","v":650,"vw":15.936154},{"c":15.9366,"h":15.9366,"l":15.9366,"n":2,"o":15.9366,"t":"2026-09-24T15:45:00Z","v":180,"vw":15.9366},{"c":15.92,"h":15.92,"l":15.92,"n":7,"o":15.92,"t":"2026-09-24T16:00:00Z","v":901,"vw":15.92},{"c":16.29,"h":16.3,"l":15.95,"n":64,"o":15.95,"t":"2026-09-24T16:15:00Z","v":14042,"vw":16.062135},{"c":16.37,"h":16.5,"l":16.37,"n":9,"o":16.4,"t":"2026-09-24T16:30:00Z","v":729,"vw":16.467143},{"c":16.61,"h":16.61,"l":16.5,"n":7,"o":16.5,"t":"2026-09-24T16:45:00Z","v":757,"vw":16.584286},{"c":16.63,"h":16.63,"l":16.5,"n":18,"o":16.565,"t":"2026-09-24T17:00:00Z","v":2768,"vw":16.555806},{"c":16.45,"h":16.51,"l":16.45,"n":10,"o":16.49,"t":"2026-09-24T17:15:00Z","v":1850,"vw":16.486654},{"c":16.4301,"h":16.495,"l":16.4301,"n":3,"o":16.495,"t":"2026-09-24T17:30:00Z","v":1187,"vw":16.440232},{"c":16.23,"h":16.25,"l":16.23,"n":2,"o":16.25,"t":"2026-09-24T17:45:00Z","v":285,"vw":16.237018},{"c":16.2907,"h":16.2907,"l":16.2907,"n":2,"o":16.2907,"t":"2026-09-24T18:00:00Z","v":130,"vw":16.2907},{"c":16.3329,"h":16.3329,"l":16.2,"n":13,"o":16.28,"t":"2026-09-24T18:15:00Z","v":3265,"vw":16.272056},{"c":16.24,"h":16.29,"l":16.24,"n":6,"o":16.29,"t":"2026-09-24T18:30:00Z","v":6589,"vw":16.24334},{"c":16.5,"h":16.5,"l":16.43,"n":8,"o":16.43,"t":"2026-09-24T18:45:00Z","v":4717,"vw":16.438656},{"c":16.75,"h":16.75,"l":16.62,"n":3,"o":16.62,"t":"2026-09-24T19:00:00Z","v":425,"vw":16.685},{"c":16.76,"h":16.89,"l":16.72,"n":16,"o":16.8,"t":"2026-09-24T19:15:00Z","v":5255,"vw":16.782344},{"c":16.87,"h":16.8998,"l":16.87,"n":3,"o":16.8998,"t":"2026-09-24T19:30:00Z","v":2145,"vw":16.897784},{"c":16.55,"h":16.9597,"l":16.5195,"n":23,"o":16.9597,"t":"2026-09-24T19:45:00Z","v":4167,"vw":16.677828},{"c":16.45,"h":16.45,"l":16.45,"n":4,"o":16.45,"t":"2026-09-24T20:00:00Z","v":103,"vw":16.45},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-09-24T20:45:00Z","v":193,"vw":16.52},{"c":16.64,"h":16.64,"l":16.608,"n":3,"o":16.608,"t":"2026-09-24T23:45:00Z","v":2000,"vw":16.62404},{"c":16.87,"h":16.88,"l":16.87,"n":3,"o":16.88,"t":"2026-09-25T08:00:00Z","v":503,"vw":16.872},{"c":17.1553,"h":17.19,"l":17.1553,"n":6,"o":17.19,"t":"2026-09-25T11:30:00Z","v":400,"vw":17.17265},{"c":16.53,"h":17,"l":16.38,"n":46,"o":17,"t":"2026-09-25T13:30:00Z","v":7963,"vw":16.571417},{"c":16.625,"h":16.69,"l":16.47,"n":53,"o":16.55,"t":"2026-09-25T13:45:00Z","v":9178,"vw":16.614554},{"c":16.48,"h":16.92,"l":16.48,"n":15,"o":16.895,"t":"2026-09-25T14:00:00Z","v":1326,"vw":16.741073},{"c":16.395,"h":16.395,"l":16.23,"n":12,"o":16.35,"t":"2026-09-25T14:15:00Z","v":6606,"vw":16.320238},{"c":16.54,"h":16.54,"l":16.425,"n":3,"o":16.425,"t":"2026-09-25T14:30:00Z","v":236,"vw":16.491064},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-09-25T14:45:00Z","v":1000,"vw":16.51},{"c":16.24,"h":16.37,"l":16.24,"n":5,"o":16.37,"t":"2026-09-25T15:00:00Z","v":394,"vw":16.311667},{"c":16.2,"h":16.235,"l":16.2,"n":5,"o":16.235,"t":"2026-09-25T15:15:00Z","v":312,"vw":16.223333},{"c":16.2029,"h":16.21,"l":16.2029,"n":3,"o":16.21,"t":"2026-09-25T15:30:00Z","v":601,"vw":16.207633},{"c":16.19,"h":16.25,"l":16.05,"n":8,"o":16.05,"t":"2026-09-25T15:45:00Z","v":2402,"vw":16.223233},{"c":16.1414,"h":16.1414,"l":16.1414,"n":1,"o":16.1414,"t":"2026-09-25T16:00:00Z","v":100,"vw":16.1414},{"c":16.32,"h":16.325,"l":16.32,"n":2,"o":16.325,"t":"2026-09-25T16:30:00Z","v":482,"vw":16.321037},{"c":16.2701,"h":16.2701,"l":16.27,"n":5,"o":16.27,"t":"2026-09-25T16:45:00Z","v":4065,"vw":16.270064},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-09-25T17:00:00Z","v":120,"vw":16.33},{"c":16.465,"h":16.465,"l":16.465,"n":2,"o":16.465,"t":"2026-09-25T17:15:00Z","v":330,"vw":16.465},{"c":16.41,"h":16.42,"l":16.4,"n":7,"o":16.4,"t":"2026-09-25T17:30:00Z","v":811,"vw":16.406346},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-25T17:45:00Z","v":200,"vw":16.45},{"c":16.44,"h":16.44,"l":16.365,"n":9,"o":16.365,"t":"2026-09-25T18:00:00Z","v":2739,"vw":16.424929},{"c":16.415,"h":16.415,"l":16.415,"n":2,"o":16.415,"t":"2026-09-25T18:15:00Z","v":169,"vw":16.415},{"c":16.26,"h":16.315,"l":16.26,"n":6,"o":16.315,"t":"2026-09-25T18:30:00Z","v":2311,"vw":16.307702},{"c":16.19,"h":16.2018,"l":16.19,"n":3,"o":16.2018,"t":"2026-09-25T18:45:00Z","v":1200,"vw":16.199833},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-25T19:00:00Z","v":250,"vw":16.1},{"c":15.9423,"h":16.06,"l":15.9423,"n":9,"o":16.06,"t":"2026-09-25T19:15:00Z","v":1272,"vw":16.031118},{"c":16.03,"h":16.03,"l":15.98,"n":18,"o":16,"t":"2026-09-25T19:30:00Z","v":3801,"vw":15.992986},{"c":15.7764,"h":15.87,"l":15.74,"n":13,"o":15.87,"t":"2026-09-25T19:45:00Z","v":2232,"vw":15.784857},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-09-25T20:00:00Z","v":104,"vw":15.71},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-25T23:15:00Z","v":100,"vw":15.8},{"c":15.06,"h":15.5,"l":15.06,"n":6,"o":15.36,"t":"2026-09-28T08:00:00Z","v":696,"vw":15.291765},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-09-28T09:15:00Z","v":290,"vw":14.94},{"c":15.01,"h":15.13,"l":15,"n":7,"o":15.13,"t":"2026-09-28T11:00:00Z","v":1100,"vw":15.013227},{"c":15.29,"h":15.3,"l":15.29,"n":2,"o":15.3,"t":"2026-09-28T11:15:00Z","v":300,"vw":15.293333},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-28T13:15:00Z","v":400,"vw":15.61},{"c":15.77,"h":16.295,"l":15.48,"n":59,"o":15.48,"t":"2026-09-28T13:30:00Z","v":20983,"vw":15.660775},{"c":15.645,"h":15.645,"l":15.58,"n":10,"o":15.58,"t":"2026-09-28T13:45:00Z","v":1470,"vw":15.635},{"c":14.685,"h":15.59,"l":14.67,"n":55,"o":15.59,"t":"2026-09-28T14:00:00Z","v":6818,"vw":14.994991},{"c":14.9,"h":14.93,"l":14.75,"n":13,"o":14.75,"t":"2026-09-28T14:15:00Z","v":1830,"vw":14.854202},{"c":14.92,"h":14.98,"l":14.92,"n":4,"o":14.98,"t":"2026-09-28T14:30:00Z","v":750,"vw":14.962857},{"c":14.8,"h":14.85,"l":14.71,"n":22,"o":14.8,"t":"2026-09-28T14:45:00Z","v":9701,"vw":14.796264},{"c":14.7,"h":14.8625,"l":14.7,"n":9,"o":14.8,"t":"2026-09-28T15:00:00Z","v":1800,"vw":14.788127},{"c":14.7,"h":14.7,"l":14.53,"n":52,"o":14.54,"t":"2026-09-28T15:15:00Z","v":13219,"vw":14.546487},{"c":14.4347,"h":14.56,"l":14.42,"n":3,"o":14.56,"t":"2026-09-28T15:30:00Z","v":399,"vw":14.46242},{"c":14.6799,"h":14.6799,"l":14.3901,"n":4,"o":14.3901,"t":"2026-09-28T15:45:00Z","v":4900,"vw":14.416406},{"c":15,"h":15,"l":14.82,"n":49,"o":14.88,"t":"2026-09-28T16:15:00Z","v":7984,"vw":14.890672},{"c":14.82,"h":14.91,"l":14.8,"n":8,"o":14.91,"t":"2026-09-28T16:30:00Z","v":1321,"vw":14.814615},{"c":14.635,"h":14.65,"l":14.635,"n":2,"o":14.65,"t":"2026-09-28T16:45:00Z","v":1100,"vw":14.636364},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-28T17:15:00Z","v":150,"vw":14.74},{"c":14.75,"h":14.75,"l":14.74,"n":3,"o":14.74,"t":"2026-09-28T17:45:00Z","v":412,"vw":14.745049},{"c":14.76,"h":14.86,"l":14.76,"n":23,"o":14.86,"t":"2026-09-28T18:00:00Z","v":5103,"vw":14.857888},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-28T18:15:00Z","v":124,"vw":14.72},{"c":14.75,"h":14.78,"l":14.75,"n":7,"o":14.78,"t":"2026-09-28T18:30:00Z","v":614,"vw":14.767448},{"c":14.9501,"h":14.9501,"l":14.9501,"n":1,"o":14.9501,"t":"2026-09-28T19:00:00Z","v":100,"vw":14.9501},{"c":15,"h":15.09,"l":15,"n":3,"o":15.09,"t":"2026-09-28T19:15:00Z","v":732,"vw":15.061475},{"c":15.04,"h":15.08,"l":15.04,"n":6,"o":15.05,"t":"2026-09-28T19:30:00Z","v":6500,"vw":15.042363},{"c":15.06,"h":15.06,"l":15.02,"n":34,"o":15.05,"t":"2026-09-28T19:45:00Z","v":5875,"vw":15.03871},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-09-29T08:00:00Z","v":430,"vw":14.92},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-09-29T10:30:00Z","v":350,"vw":15.14},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-29T13:00:00Z","v":2000,"vw":15.38},{"c":16.33,"h":16.332,"l":15.95,"n":37,"o":16,"t":"2026-09-29T13:30:00Z","v":3457,"vw":16.166493},{"c":16.38,"h":16.43,"l":16.15,"n":40,"o":16.15,"t":"2026-09-29T13:45:00Z","v":6893,"vw":16.329946},{"c":16.0096,"h":16.38,"l":15.97,"n":39,"o":16.38,"t":"2026-09-29T14:00:00Z","v":4563,"vw":16.13196},{"c":16.15,"h":16.15,"l":16.0374,"n":11,"o":16.0374,"t":"2026-09-29T14:15:00Z","v":1045,"vw":16.131408},{"c":15.9635,"h":16.0889,"l":15.9635,"n":24,"o":16.05,"t":"2026-09-29T14:30:00Z","v":3337,"vw":16.073864},{"c":16.08,"h":16.08,"l":16.08,"n":6,"o":16.08,"t":"2026-09-29T14:45:00Z","v":379,"vw":16.08},{"c":15.8699,"h":15.9377,"l":15.8699,"n":9,"o":15.9,"t":"2026-09-29T15:00:00Z","v":942,"vw":15.908004},{"c":15.55,"h":15.7,"l":15.5199,"n":9,"o":15.7,"t":"2026-09-29T15:15:00Z","v":11169,"vw":15.649578},{"c":15.69,"h":15.69,"l":15.46,"n":9,"o":15.46,"t":"2026-09-29T15:30:00Z","v":3702,"vw":15.567027},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-29T15:45:00Z","v":140,"vw":15.69},{"c":15.65,"h":15.745,"l":15.65,"n":5,"o":15.745,"t":"2026-09-29T16:00:00Z","v":1155,"vw":15.666708},{"c":15.625,"h":15.625,"l":15.59,"n":4,"o":15.59,"t":"2026-09-29T16:15:00Z","v":575,"vw":15.609091},{"c":15.59,"h":15.625,"l":15.5436,"n":7,"o":15.625,"t":"2026-09-29T16:30:00Z","v":726,"vw":15.561857},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-09-29T16:45:00Z","v":700,"vw":15.52},{"c":15.555,"h":15.58,"l":15.55,"n":5,"o":15.55,"t":"2026-09-29T17:30:00Z","v":850,"vw":15.558823},{"c":15.7523,"h":15.76,"l":15.72,"n":4,"o":15.72,"t":"2026-09-29T18:15:00Z","v":400,"vw":15.745575},{"c":15.945,"h":15.945,"l":15.85,"n":11,"o":15.8799,"t":"2026-09-29T18:30:00Z","v":8624,"vw":15.852448},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-09-29T18:45:00Z","v":250,"vw":15.87},{"c":15.83,"h":15.83,"l":15.81,"n":2,"o":15.81,"t":"2026-09-29T19:00:00Z","v":200,"vw":15.82},{"c":15.68,"h":15.68,"l":15.68,"n":4,"o":15.68,"t":"2026-09-29T19:15:00Z","v":137,"vw":15.68},{"c":15.91,"h":15.91,"l":15.79,"n":3,"o":15.79,"t":"2026-09-29T19:30:00Z","v":385,"vw":15.871081},{"c":15.87,"h":15.92,"l":15.87,"n":2,"o":15.92,"t":"2026-09-29T19:45:00Z","v":370,"vw":15.903784},{"c":15.79,"h":15.79,"l":15.79,"n":5,"o":15.79,"t":"2026-09-29T20:00:00Z","v":204,"vw":15.79},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-09-29T20:15:00Z","v":1500,"vw":15.89},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-29T21:45:00Z","v":650,"vw":16},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-29T23:00:00Z","v":200,"vw":15.61},{"c":15.9,"h":15.9,"l":15.75,"n":4,"o":15.75,"t":"2026-09-30T08:00:00Z","v":1212,"vw":15.775},{"c":15.88,"h":15.88,"l":15.88,"n":3,"o":15.88,"t":"2026-09-30T11:30:00Z","v":374,"vw":15.88},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-09-30T13:00:00Z","v":200,"vw":16.31},{"c":16,"h":16.6,"l":16,"n":21,"o":16.6,"t":"2026-09-30T13:30:00Z","v":10492,"vw":16.059637},{"c":15.95,"h":16.045,"l":15.92,"n":9,"o":15.95,"t":"2026-09-30T13:45:00Z","v":1226,"vw":15.956617},{"c":15.12,"h":15.7,"l":15.12,"n":24,"o":15.675,"t":"2026-09-30T14:00:00Z","v":2660,"vw":15.5507},{"c":15.15,"h":15.15,"l":15.11,"n":8,"o":15.11,"t":"2026-09-30T14:15:00Z","v":2150,"vw":15.111966},{"c":15,"h":15.07,"l":15,"n":3,"o":15.07,"t":"2026-09-30T14:30:00Z","v":372,"vw":15.048462},{"c":15.34,"h":15.345,"l":15.26,"n":14,"o":15.26,"t":"2026-09-30T14:45:00Z","v":1952,"vw":15.296468},{"c":15.183,"h":15.183,"l":15.183,"n":5,"o":15.183,"t":"2026-09-30T15:00:00Z","v":132,"vw":15.183},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-09-30T15:15:00Z","v":127,"vw":15.06},{"c":15.06,"h":15.06,"l":14.94,"n":6,"o":15,"t":"2026-09-30T15:30:00Z","v":1851,"vw":15.024932},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-09-30T15:45:00Z","v":250,"vw":14.97},{"c":14.85,"h":14.9,"l":14.85,"n":11,"o":14.9,"t":"2026-09-30T16:00:00Z","v":1803,"vw":14.862575},{"c":14.85,"h":14.85,"l":14.75,"n":4,"o":14.75,"t":"2026-09-30T16:15:00Z","v":1558,"vw":14.827419},{"c":14.8,"h":14.86,"l":14.8,"n":10,"o":14.86,"t":"2026-09-30T16:30:00Z","v":708,"vw":14.831538},{"c":14.815,"h":14.815,"l":14.79,"n":4,"o":14.79,"t":"2026-09-30T16:45:00Z","v":823,"vw":14.799579},{"c":14.8219,"h":14.8219,"l":14.75,"n":9,"o":14.79,"t":"2026-09-30T17:15:00Z","v":1667,"vw":14.767838},{"c":14.76,"h":14.8,"l":14.76,"n":3,"o":14.8,"t":"2026-09-30T17:30:00Z","v":1390,"vw":14.775755},{"c":14.83,"h":14.8661,"l":14.83,"n":6,"o":14.865,"t":"2026-09-30T18:00:00Z","v":568,"vw":14.858253},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-09-30T18:15:00Z","v":1682,"vw":14.93},{"c":15.005,"h":15.005,"l":14.85,"n":5,"o":14.85,"t":"2026-09-30T18:30:00Z","v":224,"vw":14.934545},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-09-30T18:45:00Z","v":101,"vw":15.06},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-09-30T19:00:00Z","v":346,"vw":15.28},{"c":15.31,"h":15.31,"l":15.3,"n":3,"o":15.3,"t":"2026-09-30T19:15:00Z","v":600,"vw":15.305748},{"c":15.39,"h":15.39,"l":15.325,"n":9,"o":15.325,"t":"2026-09-30T19:30:00Z","v":591,"vw":15.355},{"c":15.41,"h":15.48,"l":15.41,"n":10,"o":15.44,"t":"2026-09-30T19:45:00Z","v":1519,"vw":15.465},{"c":15.3032,"h":15.3032,"l":15.3032,"n":1,"o":15.3032,"t":"2026-09-30T21:00:00Z","v":500,"vw":15.3032},{"c":15.2954,"h":15.2954,"l":15.2954,"n":1,"o":15.2954,"t":"2026-09-30T21:30:00Z","v":198,"vw":15.2954},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-30T23:15:00Z","v":2000,"vw":15.35},{"c":15.95,"h":15.95,"l":15.95,"n":10,"o":15.95,"t":"2026-10-01T08:00:00Z","v":702,"vw":15.95},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-01T11:45:00Z","v":600,"vw":15.7},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-01T12:30:00Z","v":1300,"vw":15.65},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-01T13:00:00Z","v":121,"vw":15.53},{"c":15.05,"h":15.05,"l":14.9307,"n":6,"o":14.9307,"t":"2026-10-01T13:30:00Z","v":391,"vw":14.985233},{"c":15.63,"h":15.63,"l":15.08,"n":19,"o":15.22,"t":"2026-10-01T13:45:00Z","v":1728,"vw":15.248615},{"c":15.4,"h":15.4,"l":15,"n":3,"o":15,"t":"2026-10-01T14:00:00Z","v":1823,"vw":15.111111},{"c":15.41,"h":15.41,"l":15.25,"n":7,"o":15.4,"t":"2026-10-01T14:15:00Z","v":995,"vw":15.344384},{"c":16.15,"h":16.15,"l":15.5746,"n":20,"o":15.5746,"t":"2026-10-01T14:45:00Z","v":3955,"vw":15.946447},{"c":16.14,"h":16.14,"l":15.878,"n":16,"o":15.878,"t":"2026-10-01T15:00:00Z","v":12299,"vw":16.030451},{"c":16.27,"h":16.3,"l":16.15,"n":39,"o":16.25,"t":"2026-10-01T15:15:00Z","v":9066,"vw":16.230649},{"c":16.17,"h":16.29,"l":16.17,"n":16,"o":16.2509,"t":"2026-10-01T15:30:00Z","v":2336,"vw":16.229055},{"c":16.29,"h":16.29,"l":16.19,"n":4,"o":16.19,"t":"2026-10-01T15:45:00Z","v":428,"vw":16.2425},{"c":16.25,"h":16.25,"l":16.2,"n":2,"o":16.2,"t":"2026-10-01T16:00:00Z","v":340,"vw":16.214706},{"c":16.365,"h":16.365,"l":16.305,"n":12,"o":16.305,"t":"2026-10-01T16:15:00Z","v":2169,"vw":16.318276},{"c":16.4,"h":16.4,"l":16.351,"n":19,"o":16.36,"t":"2026-10-01T16:30:00Z","v":5380,"vw":16.35953},{"c":16.13,"h":16.355,"l":16.13,"n":3,"o":16.355,"t":"2026-10-01T16:45:00Z","v":280,"vw":16.274355},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-01T17:00:00Z","v":2000,"vw":16.16},{"c":16.5,"h":16.5,"l":16.24,"n":16,"o":16.2999,"t":"2026-10-01T17:15:00Z","v":2033,"vw":16.3642},{"c":16.661,"h":16.74,"l":16.6,"n":29,"o":16.6,"t":"2026-10-01T17:30:00Z","v":3069,"vw":16.665593},{"c":16.5844,"h":16.69,"l":16.5844,"n":8,"o":16.69,"t":"2026-10-01T17:45:00Z","v":2629,"vw":16.671383},{"c":16.115,"h":16.115,"l":16.07,"n":3,"o":16.115,"t":"2026-10-01T18:00:00Z","v":1597,"vw":16.10511},{"c":16.335,"h":16.335,"l":16.335,"n":1,"o":16.335,"t":"2026-10-01T18:15:00Z","v":100,"vw":16.335},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-01T18:30:00Z","v":100,"vw":16.29},{"c":16.34,"h":16.38,"l":16.34,"n":3,"o":16.38,"t":"2026-10-01T18:45:00Z","v":3125,"vw":16.37871},{"c":16.3101,"h":16.3101,"l":16.3101,"n":2,"o":16.3101,"t":"2026-10-01T19:00:00Z","v":2025,"vw":16.3101},{"c":16.28,"h":16.28,"l":16.15,"n":5,"o":16.15,"t":"2026-10-01T19:30:00Z","v":1174,"vw":16.162082},{"c":16.39,"h":16.43,"l":16.39,"n":16,"o":16.405,"t":"2026-10-01T19:45:00Z","v":4995,"vw":16.42283},{"c":16.86,"h":16.86,"l":16.42,"n":2,"o":16.42,"t":"2026-10-02T08:00:00Z","v":332,"vw":16.650602},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-02T08:45:00Z","v":100,"vw":17.13},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-02T11:15:00Z","v":268,"vw":17.03},{"c":16.9882,"h":16.9882,"l":16.9882,"n":1,"o":16.9882,"t":"2026-10-02T11:45:00Z","v":500,"vw":16.9882},{"c":17,"h":17,"l":16.89,"n":4,"o":16.89,"t":"2026-10-02T12:00:00Z","v":715,"vw":16.905737},{"c":17.1759,"h":17.1759,"l":17.1759,"n":1,"o":17.1759,"t":"2026-10-02T12:15:00Z","v":140,"vw":17.1759},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-02T12:30:00Z","v":100,"vw":17},{"c":17.31,"h":17.35,"l":17.31,"n":5,"o":17.35,"t":"2026-10-02T12:45:00Z","v":1619,"vw":17.334625},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-10-02T13:00:00Z","v":1285,"vw":17.23},{"c":17.37,"h":17.37,"l":17.34,"n":3,"o":17.34,"t":"2026-10-02T13:15:00Z","v":1000,"vw":17.355015},{"c":17.47,"h":17.98,"l":17.3165,"n":51,"o":17.33,"t":"2026-10-02T13:30:00Z","v":13324,"vw":17.495488},{"c":17.5,"h":17.62,"l":17.33,"n":17,"o":17.48,"t":"2026-10-02T13:45:00Z","v":8052,"vw":17.434336},{"c":17.12,"h":17.55,"l":17.12,"n":16,"o":17.55,"t":"2026-10-02T14:00:00Z","v":3445,"vw":17.215622},{"c":17.38,"h":17.38,"l":17.18,"n":6,"o":17.18,"t":"2026-10-02T14:15:00Z","v":611,"vw":17.213333},{"c":17.19,"h":17.2899,"l":17.1231,"n":5,"o":17.13,"t":"2026-10-02T14:30:00Z","v":1500,"vw":17.17219},{"c":17.251,"h":17.251,"l":17.251,"n":3,"o":17.251,"t":"2026-10-02T14:45:00Z","v":1025,"vw":17.251},{"c":17.19,"h":17.3,"l":17.19,"n":2,"o":17.3,"t":"2026-10-02T15:00:00Z","v":800,"vw":17.20375},{"c":17.1502,"h":17.28,"l":17.1502,"n":4,"o":17.28,"t":"2026-10-02T15:15:00Z","v":6118,"vw":17.268355},{"c":17.28,"h":17.28,"l":17.225,"n":5,"o":17.225,"t":"2026-10-02T15:30:00Z","v":1145,"vw":17.245238},{"c":17.45,"h":17.45,"l":17.41,"n":7,"o":17.442,"t":"2026-10-02T15:45:00Z","v":4540,"vw":17.43984},{"c":17.45,"h":17.608,"l":17.45,"n":12,"o":17.525,"t":"2026-10-02T16:00:00Z","v":1916,"vw":17.515178},{"c":17.46,"h":17.53,"l":17.43,"n":6,"o":17.43,"t":"2026-10-02T16:15:00Z","v":6225,"vw":17.432301},{"c":17.49,"h":17.49,"l":17.41,"n":8,"o":17.41,"t":"2026-10-02T16:30:00Z","v":659,"vw":17.423333},{"c":17.355,"h":17.355,"l":17.355,"n":1,"o":17.355,"t":"2026-10-02T16:45:00Z","v":100,"vw":17.355},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-02T17:00:00Z","v":237,"vw":17.25},{"c":17.185,"h":17.22,"l":17.185,"n":11,"o":17.2,"t":"2026-10-02T17:15:00Z","v":2013,"vw":17.209191},{"c":17.3,"h":17.3,"l":17.2419,"n":7,"o":17.28,"t":"2026-10-02T17:45:00Z","v":673,"vw":17.264283},{"c":17.2301,"h":17.4,"l":17.2301,"n":6,"o":17.315,"t":"2026-10-02T18:00:00Z","v":725,"vw":17.280426},{"c":17.335,"h":17.335,"l":17.31,"n":3,"o":17.31,"t":"2026-10-02T18:15:00Z","v":425,"vw":17.325588},{"c":17.2601,"h":17.39,"l":17.25,"n":15,"o":17.38,"t":"2026-10-02T18:30:00Z","v":2518,"vw":17.288732},{"c":17.36,"h":17.372,"l":17.36,"n":4,"o":17.372,"t":"2026-10-02T18:45:00Z","v":3344,"vw":17.36075},{"c":17.4172,"h":17.42,"l":17.4,"n":18,"o":17.4,"t":"2026-10-02T19:00:00Z","v":6520,"vw":17.409861},{"c":17.57,"h":17.6,"l":17.5,"n":7,"o":17.5,"t":"2026-10-02T19:15:00Z","v":3301,"vw":17.530909},{"c":17.6,"h":17.67,"l":17.6,"n":13,"o":17.67,"t":"2026-10-02T19:30:00Z","v":1979,"vw":17.621515},{"c":17.5901,"h":17.709,"l":17.57,"n":19,"o":17.64,"t":"2026-10-02T19:45:00Z","v":6140,"vw":17.598032},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-02T21:15:00Z","v":200,"vw":17.59},{"c":17.31,"h":17.5,"l":17.31,"n":6,"o":17.5,"t":"2026-10-02T21:45:00Z","v":2135,"vw":17.320309},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-05T08:30:00Z","v":700,"vw":17.84},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-05T09:30:00Z","v":886,"vw":17.77},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-05T11:00:00Z","v":275,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-05T11:15:00Z","v":163,"vw":17.85},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-05T13:15:00Z","v":250,"vw":17.6},{"c":17.06,"h":18.07,"l":17.05,"n":32,"o":17.71,"t":"2026-10-05T13:30:00Z","v":3818,"vw":17.555741},{"c":17.5007,"h":17.5007,"l":16.6,"n":59,"o":17.16,"t":"2026-10-05T13:45:00Z","v":13428,"vw":17.121259},{"c":17.41,"h":17.41,"l":17.33,"n":3,"o":17.33,"t":"2026-10-05T14:00:00Z","v":5101,"vw":17.331569},{"c":17.37,"h":17.39,"l":17.3581,"n":3,"o":17.3581,"t":"2026-10-05T14:15:00Z","v":875,"vw":17.374015},{"c":17.135,"h":17.25,"l":17.135,"n":29,"o":17.25,"t":"2026-10-05T14:30:00Z","v":6357,"vw":17.204887},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-05T14:45:00Z","v":116,"vw":17.31},{"c":17.34,"h":17.3726,"l":17.29,"n":18,"o":17.295,"t":"2026-10-05T15:00:00Z","v":1595,"vw":17.337938},{"c":17.36,"h":17.36,"l":17.3201,"n":3,"o":17.3201,"t":"2026-10-05T15:45:00Z","v":2121,"vw":17.357902},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-05T16:00:00Z","v":1000,"vw":17.42},{"c":17.3401,"h":17.3401,"l":17.3401,"n":1,"o":17.3401,"t":"2026-10-05T16:30:00Z","v":500,"vw":17.3401},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-05T16:45:00Z","v":150,"vw":17.38},{"c":17.46,"h":17.46,"l":17.46,"n":6,"o":17.46,"t":"2026-10-05T17:30:00Z","v":429,"vw":17.46},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-05T18:30:00Z","v":100,"vw":17.4},{"c":17.395,"h":17.395,"l":17.395,"n":2,"o":17.395,"t":"2026-10-05T19:00:00Z","v":345,"vw":17.395},{"c":17.345,"h":17.42,"l":17.345,"n":5,"o":17.395,"t":"2026-10-05T19:15:00Z","v":6445,"vw":17.417287},{"c":17.23,"h":17.315,"l":17.23,"n":21,"o":17.315,"t":"2026-10-05T19:30:00Z","v":1749,"vw":17.252666},{"c":17.21,"h":17.26,"l":17.2,"n":23,"o":17.25,"t":"2026-10-05T19:45:00Z","v":1541,"vw":17.233154},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-05T20:00:00Z","v":102,"vw":17.2},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-05T22:00:00Z","v":300,"vw":17.28},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-06T12:15:00Z","v":200,"vw":17.62},{"c":16.95,"h":17.49,"l":16.95,"n":21,"o":17.49,"t":"2026-10-06T13:30:00Z","v":805,"vw":17.182881},{"c":17.2,"h":17.28,"l":17.2,"n":6,"o":17.265,"t":"2026-10-06T13:45:00Z","v":1356,"vw":17.242765},{"c":17,"h":17.08,"l":17,"n":8,"o":17.07,"t":"2026-10-06T14:00:00Z","v":2100,"vw":17.038},{"c":17.095,"h":17.13,"l":16.9884,"n":13,"o":17.1,"t":"2026-10-06T14:15:00Z","v":1316,"vw":17.026557},{"c":17.05,"h":17.06,"l":16.98,"n":12,"o":16.98,"t":"2026-10-06T14:30:00Z","v":3680,"vw":17.056787},{"c":17.095,"h":17.095,"l":17.095,"n":3,"o":17.095,"t":"2026-10-06T14:45:00Z","v":1001,"vw":17.095},{"c":17.1991,"h":17.1991,"l":17.05,"n":2,"o":17.05,"t":"2026-10-06T15:00:00Z","v":7000,"vw":17.0713},{"c":17.285,"h":17.3,"l":17.19,"n":10,"o":17.19,"t":"2026-10-06T15:15:00Z","v":1932,"vw":17.279467},{"c":17.18,"h":17.2675,"l":17.18,"n":9,"o":17.2675,"t":"2026-10-06T15:30:00Z","v":1282,"vw":17.209276},{"c":17.1269,"h":17.1642,"l":17.1269,"n":5,"o":17.1642,"t":"2026-10-06T15:45:00Z","v":856,"vw":17.151498},{"c":17.03,"h":17.075,"l":17,"n":8,"o":17.0425,"t":"2026-10-06T16:00:00Z","v":739,"vw":17.034248},{"c":17.0858,"h":17.0858,"l":17.07,"n":2,"o":17.07,"t":"2026-10-06T16:15:00Z","v":400,"vw":17.075925},{"c":17.095,"h":17.095,"l":17.02,"n":2,"o":17.02,"t":"2026-10-06T16:30:00Z","v":3300,"vw":17.088182},{"c":17.17,"h":17.17,"l":17.13,"n":6,"o":17.13,"t":"2026-10-06T16:45:00Z","v":838,"vw":17.15321},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-10-06T17:00:00Z","v":775,"vw":17.3},{"c":17.38,"h":17.45,"l":17.38,"n":4,"o":17.45,"t":"2026-10-06T17:30:00Z","v":330,"vw":17.416346},{"c":17.4007,"h":17.4149,"l":17.4007,"n":5,"o":17.405,"t":"2026-10-06T17:45:00Z","v":2241,"vw":17.408075},{"c":17.635,"h":17.645,"l":17.4838,"n":5,"o":17.4838,"t":"2026-10-06T18:00:00Z","v":633,"vw":17.612444},{"c":17.5573,"h":17.64,"l":17.5573,"n":16,"o":17.6392,"t":"2026-10-06T18:15:00Z","v":1848,"vw":17.59979},{"c":17.46,"h":17.46,"l":17.37,"n":3,"o":17.37,"t":"2026-10-06T18:30:00Z","v":725,"vw":17.434286},{"c":17.471,"h":17.52,"l":17.471,"n":31,"o":17.52,"t":"2026-10-06T19:00:00Z","v":4465,"vw":17.501688},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-06T19:15:00Z","v":500,"vw":17.5},{"c":17.391,"h":17.525,"l":17.391,"n":18,"o":17.525,"t":"2026-10-06T19:30:00Z","v":3790,"vw":17.409799},{"c":17.65,"h":17.65,"l":17.43,"n":24,"o":17.43,"t":"2026-10-06T19:45:00Z","v":8629,"vw":17.552425},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-06T22:00:00Z","v":400,"vw":17.71},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-06T22:30:00Z","v":100,"vw":17.5},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-07T09:15:00Z","v":400,"vw":17.31},{"c":17.1187,"h":17.18,"l":17.1187,"n":4,"o":17.18,"t":"2026-10-07T11:00:00Z","v":300,"vw":17.14935},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-07T11:15:00Z","v":200,"vw":17.12},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-07T12:15:00Z","v":100,"vw":17},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-07T13:15:00Z","v":1000,"vw":16.85},{"c":16.14,"h":16.95,"l":16.14,"n":43,"o":16.77,"t":"2026-10-07T13:30:00Z","v":16199,"vw":16.64582},{"c":16.1,"h":16.38,"l":15.7601,"n":62,"o":16.02,"t":"2026-10-07T13:45:00Z","v":7315,"vw":16.050066},{"c":16.1219,"h":16.18,"l":15.99,"n":18,"o":16.1,"t":"2026-10-07T14:00:00Z","v":1710,"vw":16.097276},{"c":16.34,"h":16.34,"l":16.11,"n":6,"o":16.17,"t":"2026-10-07T14:15:00Z","v":704,"vw":16.222941},{"c":16.22,"h":16.26,"l":16.17,"n":9,"o":16.26,"t":"2026-10-07T14:30:00Z","v":4207,"vw":16.224571},{"c":16.1,"h":16.195,"l":16.1,"n":4,"o":16.195,"t":"2026-10-07T14:45:00Z","v":710,"vw":16.127857},{"c":16.02,"h":16.08,"l":16.02,"n":10,"o":16.08,"t":"2026-10-07T15:00:00Z","v":383,"vw":16.05},{"c":16.14,"h":16.1411,"l":16.08,"n":18,"o":16.08,"t":"2026-10-07T15:15:00Z","v":3765,"vw":16.137074},{"c":16.125,"h":16.159,"l":16.125,"n":16,"o":16.149,"t":"2026-10-07T15:30:00Z","v":18748,"vw":16.147225},{"c":16.18,"h":16.18,"l":16.1496,"n":7,"o":16.1496,"t":"2026-10-07T15:45:00Z","v":1027,"vw":16.170152},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-07T16:00:00Z","v":100,"vw":16.21},{"c":16.17,"h":16.18,"l":16.17,"n":4,"o":16.18,"t":"2026-10-07T16:15:00Z","v":641,"vw":16.177862},{"c":16.165,"h":16.185,"l":16.165,"n":5,"o":16.185,"t":"2026-10-07T16:30:00Z","v":370,"vw":16.179286},{"c":16.16,"h":16.23,"l":16.15,"n":15,"o":16.185,"t":"2026-10-07T16:45:00Z","v":1481,"vw":16.187542},{"c":16.32,"h":16.32,"l":16.22,"n":20,"o":16.22,"t":"2026-10-07T17:00:00Z","v":2309,"vw":16.275704},{"c":16.37,"h":16.37,"l":16.31,"n":2,"o":16.31,"t":"2026-10-07T17:15:00Z","v":203,"vw":16.340443},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-07T18:00:00Z","v":100,"vw":16.26},{"c":16.085,"h":16.1101,"l":16.085,"n":2,"o":16.1101,"t":"2026-10-07T18:15:00Z","v":330,"vw":16.102494},{"c":16.07,"h":16.07,"l":16.0001,"n":16,"o":16.06,"t":"2026-10-07T18:30:00Z","v":2243,"vw":16.056727},{"c":16.165,"h":16.19,"l":16.04,"n":17,"o":16.04,"t":"2026-10-07T18:45:00Z","v":3011,"vw":16.095489},{"c":16.12,"h":16.14,"l":16.12,"n":4,"o":16.14,"t":"2026-10-07T19:00:00Z","v":423,"vw":16.132038},{"c":16.3,"h":16.3,"l":16.12,"n":18,"o":16.12,"t":"2026-10-07T19:30:00Z","v":2014,"vw":16.229351},{"c":16.205,"h":16.25,"l":16.18,"n":9,"o":16.25,"t":"2026-10-07T19:45:00Z","v":1003,"vw":16.219778},{"c":16.2,"h":16.21,"l":16.2,"n":3,"o":16.21,"t":"2026-10-07T20:00:00Z","v":918,"vw":16.208889},{"c":16.4,"h":16.55,"l":16.4,"n":6,"o":16.55,"t":"2026-10-07T22:00:00Z","v":1988,"vw":16.529385},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-07T22:15:00Z","v":100,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-07T23:15:00Z","v":129,"vw":16.39},{"c":16.05,"h":16.28,"l":16.05,"n":4,"o":16.09,"t":"2026-10-08T08:00:00Z","v":648,"vw":16.139763},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-10-08T11:00:00Z","v":300,"vw":15.61},{"c":15.42,"h":15.44,"l":15.42,"n":3,"o":15.44,"t":"2026-10-08T11:15:00Z","v":256,"vw":15.43},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-08T11:30:00Z","v":275,"vw":15.5},{"c":15.8,"h":15.8,"l":15.8,"n":13,"o":15.8,"t":"2026-10-08T13:30:00Z","v":719,"vw":15.8},{"c":15.7,"h":15.8,"l":15.7,"n":10,"o":15.725,"t":"2026-10-08T13:45:00Z","v":905,"vw":15.721931},{"c":15.89,"h":15.89,"l":15.8104,"n":21,"o":15.82,"t":"2026-10-08T14:00:00Z","v":4305,"vw":15.813713},{"c":16,"h":16,"l":15.94,"n":5,"o":15.94,"t":"2026-10-08T14:15:00Z","v":1330,"vw":15.982769},{"c":15.98,"h":16,"l":15.97,"n":3,"o":15.97,"t":"2026-10-08T14:30:00Z","v":1200,"vw":15.973333},{"c":15.81,"h":15.81,"l":15.79,"n":4,"o":15.81,"t":"2026-10-08T14:45:00Z","v":1107,"vw":15.808086},{"c":15.51,"h":15.68,"l":15.42,"n":61,"o":15.68,"t":"2026-10-08T15:00:00Z","v":6048,"vw":15.503755},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-08T15:15:00Z","v":100,"vw":15.515},{"c":15.485,"h":15.485,"l":15.485,"n":1,"o":15.485,"t":"2026-10-08T15:30:00Z","v":150,"vw":15.485},{"c":15.73,"h":15.73,"l":15.6,"n":16,"o":15.6,"t":"2026-10-08T15:45:00Z","v":1542,"vw":15.638966},{"c":15.47,"h":15.56,"l":15.45,"n":4,"o":15.56,"t":"2026-10-08T16:00:00Z","v":2100,"vw":15.469524},{"c":15.6,"h":15.6,"l":15.54,"n":6,"o":15.54,"t":"2026-10-08T16:15:00Z","v":619,"vw":15.583011},{"c":14.7,"h":15.5,"l":14.6492,"n":79,"o":15.5,"t":"2026-10-08T16:45:00Z","v":11825,"vw":14.862914},{"c":14.78,"h":14.8765,"l":14.49,"n":44,"o":14.75,"t":"2026-10-08T17:00:00Z","v":26822,"vw":14.571479},{"c":14.249,"h":14.6,"l":14.2,"n":43,"o":14.59,"t":"2026-10-08T17:15:00Z","v":4206,"vw":14.481513},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-08T17:30:00Z","v":3068,"vw":14.34},{"c":14.6,"h":14.6,"l":14.33,"n":15,"o":14.38,"t":"2026-10-08T17:45:00Z","v":1999,"vw":14.462106},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-08T18:00:00Z","v":250,"vw":14.73},{"c":14.96,"h":15.0446,"l":14.765,"n":25,"o":14.765,"t":"2026-10-08T18:15:00Z","v":3143,"vw":14.857817},{"c":14.7493,"h":14.7493,"l":14.7493,"n":1,"o":14.7493,"t":"2026-10-08T18:30:00Z","v":142,"vw":14.7493},{"c":14.606,"h":14.65,"l":14.606,"n":2,"o":14.65,"t":"2026-10-08T18:45:00Z","v":1120,"vw":14.610714},{"c":14.32,"h":14.52,"l":14.29,"n":66,"o":14.51,"t":"2026-10-08T19:00:00Z","v":17198,"vw":14.385298},{"c":14.4719,"h":14.4719,"l":14.35,"n":9,"o":14.38,"t":"2026-10-08T19:15:00Z","v":663,"vw":14.40041},{"c":14.45,"h":14.48,"l":14.44,"n":3,"o":14.44,"t":"2026-10-08T19:30:00Z","v":500,"vw":14.46},{"c":14.87,"h":14.8858,"l":14.59,"n":7,"o":14.59,"t":"2026-10-08T19:45:00Z","v":1000,"vw":14.73931},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-08T20:30:00Z","v":100,"vw":15.06},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-08T23:30:00Z","v":800,"vw":15.15},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-09T11:15:00Z","v":100,"vw":15.4},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-09T12:30:00Z","v":300,"vw":15.57},{"c":15.0866,"h":15.87,"l":15.0866,"n":12,"o":15.87,"t":"2026-10-09T13:30:00Z","v":4358,"vw":15.596809},{"c":15,"h":15,"l":14.95,"n":5,"o":15,"t":"2026-10-09T13:45:00Z","v":1344,"vw":14.996124},{"c":14.904,"h":14.92,"l":14.6445,"n":31,"o":14.88,"t":"2026-10-09T14:00:00Z","v":5558,"vw":14.857767},{"c":15.09,"h":15.09,"l":14.88,"n":6,"o":14.88,"t":"2026-10-09T14:15:00Z","v":5390,"vw":15.072996},{"c":15.22,"h":15.3,"l":15.22,"n":2,"o":15.3,"t":"2026-10-09T14:30:00Z","v":450,"vw":15.264444},{"c":15.55,"h":15.55,"l":15.45,"n":4,"o":15.45,"t":"2026-10-09T15:00:00Z","v":5198,"vw":15.457731},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-09T15:15:00Z","v":144,"vw":15.54},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-09T15:45:00Z","v":102,"vw":15.5},{"c":15.401,"h":15.46,"l":15.401,"n":5,"o":15.46,"t":"2026-10-09T16:00:00Z","v":4151,"vw":15.402439},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-10-09T16:15:00Z","v":400,"vw":15.42},{"c":15.6,"h":15.6,"l":15.4234,"n":9,"o":15.4234,"t":"2026-10-09T16:45:00Z","v":3455,"vw":15.510106},{"c":15.5403,"h":15.5403,"l":15.5403,"n":1,"o":15.5403,"t":"2026-10-09T17:00:00Z","v":300,"vw":15.5403},{"c":15.57,"h":15.57,"l":15.56,"n":23,"o":15.56,"t":"2026-10-09T17:30:00Z","v":6000,"vw":15.567207},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-09T17:45:00Z","v":4778,"vw":15.5},{"c":15.57,"h":15.57,"l":15.56,"n":36,"o":15.56,"t":"2026-10-09T18:00:00Z","v":8128,"vw":15.569839},{"c":15.5,"h":15.5101,"l":15.5,"n":3,"o":15.5101,"t":"2026-10-09T18:45:00Z","v":616,"vw":15.506733},{"c":15.35,"h":15.479,"l":15.35,"n":45,"o":15.47,"t":"2026-10-09T19:45:00Z","v":9690,"vw":15.463684},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-12T10:45:00Z","v":541,"vw":15.13},{"c":14.755,"h":14.92,"l":14.755,"n":11,"o":14.855,"t":"2026-10-12T13:30:00Z","v":5343,"vw":14.849535},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T13:45:00Z","v":215,"vw":15.35},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-12T14:00:00Z","v":2000,"vw":15.06},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-12T14:15:00Z","v":100,"vw":15.02},{"c":15.15,"h":15.165,"l":14.98,"n":6,"o":14.98,"t":"2026-10-12T14:30:00Z","v":3200,"vw":15.130484},{"c":14.95,"h":14.97,"l":14.95,"n":3,"o":14.97,"t":"2026-10-12T14:45:00Z","v":605,"vw":14.953333},{"c":14.785,"h":14.785,"l":14.785,"n":2,"o":14.785,"t":"2026-10-12T15:00:00Z","v":101,"vw":14.785},{"c":14.405,"h":14.7425,"l":14.405,"n":6,"o":14.7425,"t":"2026-10-12T15:15:00Z","v":2526,"vw":14.442974},{"c":14.42,"h":14.42,"l":14.25,"n":11,"o":14.27,"t":"2026-10-12T15:30:00Z","v":766,"vw":14.306278},{"c":14.285,"h":14.35,"l":14.285,"n":5,"o":14.35,"t":"2026-10-12T15:45:00Z","v":251,"vw":14.312197},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-12T16:15:00Z","v":5500,"vw":14.29},{"c":14.3,"h":14.35,"l":14.3,"n":3,"o":14.35,"t":"2026-10-12T16:45:00Z","v":400,"vw":14.325126},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-12T17:00:00Z","v":280,"vw":14.22},{"c":14.136,"h":14.136,"l":14.136,"n":1,"o":14.136,"t":"2026-10-12T17:30:00Z","v":100,"vw":14.136},{"c":14.17,"h":14.17,"l":14.16,"n":6,"o":14.16,"t":"2026-10-12T18:00:00Z","v":620,"vw":14.166667},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-12T18:30:00Z","v":299,"vw":14.22},{"c":14.08,"h":14.08,"l":14.08,"n":3,"o":14.08,"t":"2026-10-12T18:45:00Z","v":125,"vw":14.08},{"c":14.095,"h":14.095,"l":14.095,"n":3,"o":14.095,"t":"2026-10-12T19:00:00Z","v":2596,"vw":14.095},{"c":14.15,"h":14.1599,"l":14.15,"n":3,"o":14.1599,"t":"2026-10-12T19:15:00Z","v":607,"vw":14.153523},{"c":14.37,"h":14.37,"l":14.13,"n":13,"o":14.1899,"t":"2026-10-12T19:30:00Z","v":10872,"vw":14.189864},{"c":14.11,"h":14.38,"l":14.11,"n":7,"o":14.38,"t":"2026-10-12T19:45:00Z","v":2118,"vw":14.274286},{"c":14.03,"h":14.09,"l":14.03,"n":10,"o":14.08,"t":"2026-10-12T23:00:00Z","v":1200,"vw":14.07044},{"c":13.83,"h":13.84,"l":13.83,"n":4,"o":13.84,"t":"2026-10-12T23:15:00Z","v":310,"vw":13.834167},{"c":13.3135,"h":13.6,"l":13.31,"n":17,"o":13.6,"t":"2026-10-13T11:00:00Z","v":5305,"vw":13.328597},{"c":13.48,"h":13.48,"l":13.24,"n":16,"o":13.31,"t":"2026-10-13T11:15:00Z","v":1650,"vw":13.308978},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-13T11:30:00Z","v":1600,"vw":13.4},{"c":13.31,"h":13.31,"l":13.31,"n":5,"o":13.31,"t":"2026-10-13T11:45:00Z","v":1000,"vw":13.31},{"c":13.21,"h":13.22,"l":13.21,"n":7,"o":13.22,"t":"2026-10-13T12:30:00Z","v":999,"vw":13.211489},{"c":13.2,"h":13.21,"l":13.07,"n":11,"o":13.19,"t":"2026-10-13T13:15:00Z","v":3107,"vw":13.120502},{"c":13.095,"h":13.32,"l":12.58,"n":35,"o":13.32,"t":"2026-10-13T13:30:00Z","v":1594,"vw":12.782722},{"c":13.2742,"h":13.2742,"l":13.05,"n":14,"o":13.24,"t":"2026-10-13T13:45:00Z","v":2984,"vw":13.177665},{"c":13.78,"h":13.78,"l":13.5,"n":8,"o":13.5,"t":"2026-10-13T14:00:00Z","v":7501,"vw":13.72979},{"c":13.428,"h":13.53,"l":13.428,"n":6,"o":13.53,"t":"2026-10-13T14:15:00Z","v":1345,"vw":13.499077},{"c":13.45,"h":13.45,"l":13.24,"n":4,"o":13.24,"t":"2026-10-13T14:30:00Z","v":1132,"vw":13.429228},{"c":13.23,"h":13.3683,"l":13.23,"n":6,"o":13.3683,"t":"2026-10-13T14:45:00Z","v":1613,"vw":13.250424},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-13T15:15:00Z","v":1250,"vw":13.2},{"c":13.14,"h":13.14,"l":13.09,"n":6,"o":13.09,"t":"2026-10-13T15:30:00Z","v":2246,"vw":13.118617},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-13T15:45:00Z","v":300,"vw":13.33},{"c":13.7,"h":13.7,"l":13.65,"n":10,"o":13.65,"t":"2026-10-13T16:00:00Z","v":1350,"vw":13.681044},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-13T16:15:00Z","v":214,"vw":13.83},{"c":13.9698,"h":13.9698,"l":13.9698,"n":1,"o":13.9698,"t":"2026-10-13T16:30:00Z","v":200,"vw":13.9698},{"c":13.7101,"h":13.7101,"l":13.7101,"n":1,"o":13.7101,"t":"2026-10-13T16:45:00Z","v":157,"vw":13.7101},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-13T17:15:00Z","v":150,"vw":13.73},{"c":14.215,"h":14.22,"l":14.14,"n":16,"o":14.14,"t":"2026-10-13T18:00:00Z","v":13288,"vw":14.187847},{"c":14.54,"h":14.54,"l":14.45,"n":6,"o":14.45,"t":"2026-10-13T18:15:00Z","v":7283,"vw":14.536705},{"c":14.2935,"h":14.2994,"l":14.27,"n":3,"o":14.27,"t":"2026-10-13T18:30:00Z","v":500,"vw":14.28998},{"c":14.13,"h":14.245,"l":14.13,"n":14,"o":14.245,"t":"2026-10-13T18:45:00Z","v":2916,"vw":14.192555},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-13T19:00:00Z","v":250,"vw":14.17},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-13T19:15:00Z","v":1500,"vw":14.3},{"c":14.66,"h":14.6937,"l":14.4927,"n":37,"o":14.4927,"t":"2026-10-13T19:30:00Z","v":20401,"vw":14.650193},{"c":14.9,"h":14.9,"l":14.751,"n":38,"o":14.825,"t":"2026-10-13T19:45:00Z","v":7521,"vw":14.837533},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-13T20:00:00Z","v":203,"vw":14.61},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-13T22:00:00Z","v":210,"vw":14.95},{"c":14.75,"h":14.84,"l":14.75,"n":5,"o":14.82,"t":"2026-10-14T08:00:00Z","v":753,"vw":14.818571},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-14T12:30:00Z","v":360,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-14T12:45:00Z","v":840,"vw":14.3},{"c":13.6182,"h":13.8,"l":13.59,"n":19,"o":13.69,"t":"2026-10-14T13:30:00Z","v":1645,"vw":13.674669},{"c":13.56,"h":13.65,"l":13.5,"n":36,"o":13.65,"t":"2026-10-14T13:45:00Z","v":8393,"vw":13.561876},{"c":13.85,"h":13.85,"l":13.85,"n":9,"o":13.85,"t":"2026-10-14T14:00:00Z","v":1600,"vw":13.85},{"c":13.8412,"h":14.1117,"l":13.8412,"n":18,"o":14.05,"t":"2026-10-14T14:15:00Z","v":8642,"vw":14.049924},{"c":13.57,"h":13.81,"l":13.5001,"n":15,"o":13.8,"t":"2026-10-14T14:45:00Z","v":1634,"vw":13.644513},{"c":13.285,"h":13.51,"l":13.24,"n":14,"o":13.5,"t":"2026-10-14T15:00:00Z","v":4265,"vw":13.385},{"c":13.23,"h":13.26,"l":13.23,"n":3,"o":13.26,"t":"2026-10-14T15:15:00Z","v":450,"vw":13.2375},{"c":12.7708,"h":13.23,"l":12.7708,"n":22,"o":13.23,"t":"2026-10-14T15:30:00Z","v":3189,"vw":12.860077},{"c":12.65,"h":12.8794,"l":12.65,"n":9,"o":12.77,"t":"2026-10-14T15:45:00Z","v":1746,"vw":12.793425},{"c":12.5,"h":12.63,"l":12.5,"n":13,"o":12.62,"t":"2026-10-14T16:00:00Z","v":1078,"vw":12.614305},{"c":12.105,"h":12.35,"l":12.105,"n":12,"o":12.35,"t":"2026-10-14T16:15:00Z","v":1864,"vw":12.244829},{"c":12.1,"h":12.16,"l":12.07,"n":18,"o":12.07,"t":"2026-10-14T16:30:00Z","v":3541,"vw":12.123091},{"c":12.53,"h":12.53,"l":12.32,"n":21,"o":12.35,"t":"2026-10-14T16:45:00Z","v":5884,"vw":12.368429},{"c":12.2394,"h":12.63,"l":12.18,"n":21,"o":12.63,"t":"2026-10-14T17:00:00Z","v":4582,"vw":12.273632},{"c":12,"h":12.17,"l":12,"n":19,"o":12.12,"t":"2026-10-14T17:15:00Z","v":1199,"vw":12.077},{"c":12.035,"h":12.0849,"l":12,"n":20,"o":12.07,"t":"2026-10-14T17:30:00Z","v":3022,"vw":12.010975},{"c":11.86,"h":12.025,"l":11.845,"n":128,"o":12.025,"t":"2026-10-14T17:45:00Z","v":14504,"vw":11.958831},{"c":11.98,"h":11.98,"l":11.84,"n":9,"o":11.84,"t":"2026-10-14T18:00:00Z","v":10643,"vw":11.976481},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-14T18:30:00Z","v":125,"vw":12.02},{"c":12.059,"h":12.059,"l":11.9,"n":20,"o":11.98,"t":"2026-10-14T18:45:00Z","v":13652,"vw":11.958752},{"c":12.04,"h":12.04,"l":11.9,"n":42,"o":11.9801,"t":"2026-10-14T19:00:00Z","v":10228,"vw":12.001547},{"c":12.295,"h":12.295,"l":11.975,"n":11,"o":11.975,"t":"2026-10-14T19:15:00Z","v":5750,"vw":12.102895},{"c":12.1499,"h":12.33,"l":12.145,"n":49,"o":12.33,"t":"2026-10-14T19:30:00Z","v":8242,"vw":12.297957},{"c":12.02,"h":12.2,"l":12.02,"n":67,"o":12.095,"t":"2026-10-14T19:45:00Z","v":18385,"vw":12.113856},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-14T21:15:00Z","v":100,"vw":12.05},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-14T21:30:00Z","v":500,"vw":11.95},{"c":11.9,"h":12.05,"l":11.9,"n":5,"o":12.05,"t":"2026-10-14T22:00:00Z","v":1101,"vw":11.981791},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-14T22:30:00Z","v":500,"vw":11.7},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-14T22:45:00Z","v":148,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T23:45:00Z","v":100,"vw":11.5},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-15T08:00:00Z","v":200,"vw":11.47},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-15T09:00:00Z","v":1466,"vw":11.4},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-15T11:45:00Z","v":1000,"vw":11.46},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-15T12:00:00Z","v":861,"vw":11.17},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-15T12:30:00Z","v":128,"vw":11.29},{"c":11.24,"h":11.28,"l":11,"n":6,"o":11.28,"t":"2026-10-15T12:45:00Z","v":2079,"vw":11.26293},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-15T13:00:00Z","v":165,"vw":10.98},{"c":10.71,"h":10.86,"l":10.25,"n":56,"o":10.86,"t":"2026-10-15T13:30:00Z","v":21636,"vw":10.467767},{"c":10.1,"h":10.7799,"l":10.1,"n":90,"o":10.7799,"t":"2026-10-15T13:45:00Z","v":11617,"vw":10.360302},{"c":10.16,"h":10.6799,"l":10.08,"n":98,"o":10.13,"t":"2026-10-15T14:00:00Z","v":18316,"vw":10.189242},{"c":10.4799,"h":10.58,"l":10.08,"n":51,"o":10.12,"t":"2026-10-15T14:15:00Z","v":12566,"vw":10.18461},{"c":10.519,"h":10.56,"l":10.28,"n":42,"o":10.373,"t":"2026-10-15T14:30:00Z","v":4657,"vw":10.455264},{"c":10.88,"h":10.91,"l":10.48,"n":46,"o":10.48,"t":"2026-10-15T14:45:00Z","v":7662,"vw":10.770857},{"c":10.75,"h":10.78,"l":10.64,"n":9,"o":10.64,"t":"2026-10-15T15:00:00Z","v":2646,"vw":10.713269},{"c":10.85,"h":11,"l":10.85,"n":24,"o":11,"t":"2026-10-15T15:15:00Z","v":6558,"vw":10.916912},{"c":10.795,"h":10.855,"l":10.795,"n":7,"o":10.855,"t":"2026-10-15T15:30:00Z","v":10413,"vw":10.796743},{"c":10.78,"h":10.79,"l":10.78,"n":10,"o":10.79,"t":"2026-10-15T15:45:00Z","v":1299,"vw":10.789091},{"c":10.76,"h":10.9,"l":10.75,"n":17,"o":10.9,"t":"2026-10-15T16:00:00Z","v":4364,"vw":10.80474},{"c":10.61,"h":10.755,"l":10.61,"n":17,"o":10.755,"t":"2026-10-15T16:15:00Z","v":5808,"vw":10.645106},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-15T16:30:00Z","v":700,"vw":10.79},{"c":10.74,"h":10.74,"l":10.74,"n":3,"o":10.74,"t":"2026-10-15T16:45:00Z","v":116,"vw":10.74},{"c":10.75,"h":10.7668,"l":10.75,"n":2,"o":10.7668,"t":"2026-10-15T17:00:00Z","v":450,"vw":10.7612},{"c":10.825,"h":10.825,"l":10.75,"n":5,"o":10.75,"t":"2026-10-15T17:30:00Z","v":1155,"vw":10.762987},{"c":10.92,"h":10.94,"l":10.825,"n":20,"o":10.885,"t":"2026-10-15T17:45:00Z","v":2513,"vw":10.887636},{"c":10.7,"h":10.9,"l":10.7,"n":14,"o":10.89,"t":"2026-10-15T18:00:00Z","v":1498,"vw":10.81277},{"c":10.8,"h":10.8,"l":10.735,"n":6,"o":10.74,"t":"2026-10-15T18:15:00Z","v":1567,"vw":10.772428},{"c":10.87,"h":10.950164,"l":10.87,"n":16,"o":10.925,"t":"2026-10-15T18:30:00Z","v":1747,"vw":10.902293},{"c":11.14,"h":11.18,"l":10.955,"n":19,"o":10.9999,"t":"2026-10-15T18:45:00Z","v":2442,"vw":11.05229},{"c":11.36,"h":11.36,"l":11.255,"n":19,"o":11.26,"t":"2026-10-15T19:00:00Z","v":4907,"vw":11.311603},{"c":11.445,"h":11.455,"l":11.33,"n":21,"o":11.43,"t":"2026-10-15T19:15:00Z","v":2626,"vw":11.413603},{"c":11.44,"h":11.52,"l":11.44,"n":56,"o":11.48,"t":"2026-10-15T19:30:00Z","v":10695,"vw":11.497663},{"c":11.405,"h":11.43,"l":11.33,"n":19,"o":11.4085,"t":"2026-10-15T19:45:00Z","v":4696,"vw":11.379731},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-15T20:00:00Z","v":112,"vw":11.43},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-15T20:30:00Z","v":100,"vw":11.62},{"c":11.26,"h":11.45,"l":11.26,"n":10,"o":11.45,"t":"2026-10-15T21:00:00Z","v":2530,"vw":11.333792},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T21:15:00Z","v":100,"vw":11.3},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-15T21:30:00Z","v":690,"vw":11.25},{"c":11.42,"h":11.64,"l":11.42,"n":7,"o":11.64,"t":"2026-10-16T08:00:00Z","v":1220,"vw":11.594603},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-16T08:15:00Z","v":125,"vw":11.58},{"c":10.75,"h":11.0418,"l":10.65,"n":56,"o":11.01,"t":"2026-10-16T13:30:00Z","v":6248,"vw":10.826817},{"c":10.4,"h":10.8401,"l":10.3999,"n":71,"o":10.8401,"t":"2026-10-16T13:45:00Z","v":7080,"vw":10.506034},{"c":10.81,"h":10.83,"l":10.6,"n":7,"o":10.6,"t":"2026-10-16T14:00:00Z","v":2215,"vw":10.715909},{"c":10.81,"h":10.89,"l":10.81,"n":7,"o":10.89,"t":"2026-10-16T14:15:00Z","v":2195,"vw":10.832783},{"c":10.98,"h":10.99,"l":10.86,"n":8,"o":10.86,"t":"2026-10-16T14:30:00Z","v":749,"vw":10.964286},{"c":11.02,"h":11.08,"l":11.02,"n":3,"o":11.08,"t":"2026-10-16T14:45:00Z","v":2011,"vw":11.046852},{"c":10.67,"h":10.8143,"l":10.64,"n":19,"o":10.8143,"t":"2026-10-16T15:00:00Z","v":3183,"vw":10.714404},{"c":10.74,"h":10.785,"l":10.74,"n":4,"o":10.749,"t":"2026-10-16T15:30:00Z","v":5499,"vw":10.748183},{"c":10.845,"h":10.845,"l":10.845,"n":1,"o":10.845,"t":"2026-10-16T15:45:00Z","v":100,"vw":10.845},{"c":10.74,"h":10.77,"l":10.74,"n":4,"o":10.77,"t":"2026-10-16T16:00:00Z","v":414,"vw":10.7625},{"c":10.735,"h":10.735,"l":10.735,"n":1,"o":10.735,"t":"2026-10-16T16:15:00Z","v":100,"vw":10.735},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-16T16:30:00Z","v":200,"vw":10.68},{"c":10.6749,"h":10.71,"l":10.6749,"n":4,"o":10.71,"t":"2026-10-16T16:45:00Z","v":764,"vw":10.681603},{"c":10.73,"h":10.73,"l":10.63,"n":7,"o":10.7,"t":"2026-10-16T17:00:00Z","v":9887,"vw":10.640687},{"c":10.65,"h":10.65,"l":10.57,"n":9,"o":10.6,"t":"2026-10-16T17:15:00Z","v":919,"vw":10.607598},{"c":10.65,"h":10.705,"l":10.65,"n":2,"o":10.705,"t":"2026-10-16T17:45:00Z","v":565,"vw":10.693805},{"c":10.65,"h":10.66,"l":10.65,"n":66,"o":10.65,"t":"2026-10-16T18:00:00Z","v":11688,"vw":10.650233},{"c":10.545,"h":10.545,"l":10.5,"n":12,"o":10.5,"t":"2026-10-16T18:15:00Z","v":11807,"vw":10.533909},{"c":10.51,"h":10.51,"l":10.5,"n":25,"o":10.5,"t":"2026-10-16T18:45:00Z","v":10225,"vw":10.500099},{"c":10.5,"h":10.58,"l":10.5,"n":17,"o":10.57,"t":"2026-10-16T19:00:00Z","v":1635,"vw":10.568461},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T19:15:00Z","v":600,"vw":10.58},{"c":10.53,"h":10.685,"l":10.53,"n":32,"o":10.685,"t":"2026-10-16T19:30:00Z","v":5975,"vw":10.587589},{"c":10.6,"h":10.6364,"l":10.5,"n":32,"o":10.5498,"t":"2026-10-16T19:45:00Z","v":6459,"vw":10.572553},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-10-16T20:00:00Z","v":339,"vw":10.65},{"c":10.45,"h":10.46,"l":10.45,"n":4,"o":10.46,"t":"2026-10-16T22:45:00Z","v":2355,"vw":10.451289},{"c":10.524,"h":10.524,"l":10.524,"n":1,"o":10.524,"t":"2026-10-16T23:30:00Z","v":150,"vw":10.524},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-19T08:00:00Z","v":201,"vw":11.2},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T11:15:00Z","v":195,"vw":11.4},{"c":11.3274,"h":11.3274,"l":11.3274,"n":1,"o":11.3274,"t":"2026-10-19T11:45:00Z","v":197,"vw":11.3274},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-19T12:30:00Z","v":300,"vw":11.41},{"c":11.18,"h":11.41,"l":11.18,"n":2,"o":11.41,"t":"2026-10-19T12:45:00Z","v":1000,"vw":11.295},{"c":11.35,"h":11.35,"l":11.19,"n":5,"o":11.19,"t":"2026-10-19T13:00:00Z","v":364,"vw":11.245944},{"c":10.8,"h":11.32,"l":10.7,"n":25,"o":11.32,"t":"2026-10-19T13:30:00Z","v":11208,"vw":10.877718},{"c":10.77,"h":10.96,"l":10.77,"n":13,"o":10.96,"t":"2026-10-19T13:45:00Z","v":1803,"vw":10.877598},{"c":10.84,"h":10.84,"l":10.785,"n":4,"o":10.785,"t":"2026-10-19T14:00:00Z","v":528,"vw":10.808112},{"c":10.855,"h":10.88,"l":10.855,"n":4,"o":10.88,"t":"2026-10-19T14:15:00Z","v":6163,"vw":10.857029},{"c":10.865,"h":10.895,"l":10.8,"n":6,"o":10.8,"t":"2026-10-19T14:30:00Z","v":557,"vw":10.843256},{"c":10.97,"h":10.97,"l":10.94,"n":12,"o":10.95,"t":"2026-10-19T14:45:00Z","v":1786,"vw":10.949412},{"c":11.055,"h":11.12,"l":10.91,"n":13,"o":10.97,"t":"2026-10-19T15:00:00Z","v":2925,"vw":11.034923},{"c":11.32,"h":11.33,"l":11.095,"n":22,"o":11.095,"t":"2026-10-19T15:15:00Z","v":7702,"vw":11.28687},{"c":11.29,"h":11.35,"l":11.29,"n":9,"o":11.35,"t":"2026-10-19T15:30:00Z","v":1580,"vw":11.294202},{"c":11.2512,"h":11.2512,"l":11.2512,"n":1,"o":11.2512,"t":"2026-10-19T15:45:00Z","v":200,"vw":11.2512},{"c":11.2882,"h":11.2882,"l":11.155,"n":6,"o":11.18,"t":"2026-10-19T16:00:00Z","v":2949,"vw":11.17706},{"c":11.0018,"h":11.1,"l":10.9913,"n":16,"o":11.1,"t":"2026-10-19T16:45:00Z","v":2609,"vw":11.055807},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-19T17:00:00Z","v":175,"vw":10.97},{"c":10.86,"h":10.882,"l":10.86,"n":6,"o":10.882,"t":"2026-10-19T17:15:00Z","v":1250,"vw":10.871321},{"c":10.76,"h":10.81,"l":10.76,"n":4,"o":10.81,"t":"2026-10-19T17:30:00Z","v":3660,"vw":10.80784},{"c":10.61,"h":10.68,"l":10.6,"n":10,"o":10.68,"t":"2026-10-19T17:45:00Z","v":945,"vw":10.617046},{"c":10.65,"h":10.67,"l":10.64,"n":6,"o":10.64,"t":"2026-10-19T18:00:00Z","v":805,"vw":10.649348},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-10-19T18:15:00Z","v":7970,"vw":10.58},{"c":10.5304,"h":10.54,"l":10.5,"n":3,"o":10.5,"t":"2026-10-19T18:30:00Z","v":471,"vw":10.521466},{"c":10.5,"h":10.545,"l":10.5,"n":2,"o":10.545,"t":"2026-10-19T18:45:00Z","v":208,"vw":10.523365},{"c":10.425,"h":10.475,"l":10.4,"n":9,"o":10.475,"t":"2026-10-19T19:00:00Z","v":1000,"vw":10.422706},{"c":10.65,"h":10.65,"l":10.46,"n":7,"o":10.46,"t":"2026-10-19T19:15:00Z","v":10705,"vw":10.506603},{"c":10.37,"h":10.54,"l":10.37,"n":28,"o":10.52,"t":"2026-10-19T19:45:00Z","v":18894,"vw":10.415463},{"c":10.4984,"h":10.4984,"l":10.4984,"n":1,"o":10.4984,"t":"2026-10-19T21:30:00Z","v":490,"vw":10.4984},{"c":10.12,"h":10.12,"l":10.08,"n":5,"o":10.08,"t":"2026-10-20T08:00:00Z","v":3801,"vw":10.087632},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T12:45:00Z","v":164,"vw":9.8},{"c":10.0003,"h":10.0003,"l":10.0003,"n":1,"o":10.0003,"t":"2026-10-20T13:00:00Z","v":172,"vw":10.0003},{"c":10,"h":10.0004,"l":10,"n":2,"o":10.0004,"t":"2026-10-20T13:15:00Z","v":260,"vw":10.000246},{"c":9.54,"h":10.12,"l":9.5,"n":64,"o":10.12,"t":"2026-10-20T13:30:00Z","v":9920,"vw":9.811715},{"c":10.0224,"h":10.0224,"l":9.7597,"n":17,"o":9.7597,"t":"2026-10-20T13:45:00Z","v":4996,"vw":9.816006},{"c":10.4,"h":10.4,"l":10.29,"n":33,"o":10.33,"t":"2026-10-20T14:00:00Z","v":3241,"vw":10.353823},{"c":10.785,"h":10.785,"l":10.47,"n":7,"o":10.47,"t":"2026-10-20T14:15:00Z","v":7956,"vw":10.60759},{"c":10.8,"h":10.81,"l":10.6452,"n":33,"o":10.7301,"t":"2026-10-20T14:30:00Z","v":9004,"vw":10.728567},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-20T14:45:00Z","v":600,"vw":10.79},{"c":10.66,"h":10.8,"l":10.65,"n":6,"o":10.8,"t":"2026-10-20T15:00:00Z","v":415,"vw":10.70429},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-20T15:15:00Z","v":200,"vw":10.72},{"c":10.52,"h":10.57,"l":10.4906,"n":5,"o":10.54,"t":"2026-10-20T15:30:00Z","v":4163,"vw":10.563161},{"c":10.575,"h":10.63,"l":10.575,"n":3,"o":10.625,"t":"2026-10-20T16:45:00Z","v":400,"vw":10.615},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T17:00:00Z","v":120,"vw":10.45},{"c":10.5102,"h":10.5102,"l":10.45,"n":6,"o":10.45,"t":"2026-10-20T17:15:00Z","v":4450,"vw":10.45208},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-20T17:30:00Z","v":200,"vw":10.49},{"c":10.5,"h":10.5,"l":10.49,"n":11,"o":10.5,"t":"2026-10-20T17:45:00Z","v":5252,"vw":10.49972},{"c":10.53,"h":10.53,"l":10.52,"n":4,"o":10.52,"t":"2026-10-20T18:30:00Z","v":632,"vw":10.526452},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T19:15:00Z","v":983,"vw":10.39},{"c":10.3833,"h":10.3833,"l":10.32,"n":6,"o":10.34,"t":"2026-10-20T19:30:00Z","v":8000,"vw":10.335331},{"c":10.31,"h":10.37,"l":10.31,"n":20,"o":10.33,"t":"2026-10-20T19:45:00Z","v":4778,"vw":10.351872},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-20T20:00:00Z","v":155,"vw":10.25},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.95},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T22:30:00Z","v":1250,"vw":11},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-20T23:00:00Z","v":219,"vw":10.95},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-21T08:00:00Z","v":291,"vw":10.94},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-21T11:15:00Z","v":160,"vw":10.83},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-21T11:30:00Z","v":175,"vw":10.9},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T11:45:00Z","v":100,"vw":10.98},{"c":10.93,"h":10.93,"l":10.92,"n":3,"o":10.93,"t":"2026-10-21T12:30:00Z","v":400,"vw":10.9275},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-21T12:45:00Z","v":100,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-21T13:00:00Z","v":200,"vw":10.92},{"c":10.67,"h":11.24,"l":10.67,"n":71,"o":10.98,"t":"2026-10-21T13:30:00Z","v":14389,"vw":11.012407},{"c":10.59,"h":10.63,"l":10.4,"n":26,"o":10.53,"t":"2026-10-21T13:45:00Z","v":10933,"vw":10.589627},{"c":10.55,"h":10.66,"l":10.55,"n":6,"o":10.66,"t":"2026-10-21T14:00:00Z","v":2060,"vw":10.593436},{"c":10.55,"h":10.55,"l":10.4,"n":30,"o":10.47,"t":"2026-10-21T14:15:00Z","v":8006,"vw":10.487269},{"c":10.585,"h":10.6399,"l":10.58,"n":6,"o":10.58,"t":"2026-10-21T14:30:00Z","v":1210,"vw":10.627946},{"c":10.55,"h":10.55,"l":10.5,"n":6,"o":10.5,"t":"2026-10-21T14:45:00Z","v":368,"vw":10.527985},{"c":10.5596,"h":10.565,"l":10.51,"n":5,"o":10.545,"t":"2026-10-21T15:00:00Z","v":750,"vw":10.542028},{"c":10.54,"h":10.56,"l":10.54,"n":7,"o":10.56,"t":"2026-10-21T15:15:00Z","v":297,"vw":10.55},{"c":10.6,"h":10.6,"l":10.55,"n":2,"o":10.55,"t":"2026-10-21T15:30:00Z","v":2000,"vw":10.575},{"c":10.62,"h":10.6699,"l":10.58,"n":22,"o":10.65,"t":"2026-10-21T15:45:00Z","v":4948,"vw":10.639051},{"c":10.55,"h":10.58,"l":10.55,"n":8,"o":10.57,"t":"2026-10-21T16:00:00Z","v":1116,"vw":10.567333},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-21T16:15:00Z","v":602,"vw":10.56},{"c":10.62,"h":10.64,"l":10.51,"n":18,"o":10.51,"t":"2026-10-21T16:30:00Z","v":3079,"vw":10.568645},{"c":10.65,"h":10.65,"l":10.62,"n":4,"o":10.62,"t":"2026-10-21T16:45:00Z","v":1189,"vw":10.622727},{"c":10.645,"h":10.66,"l":10.645,"n":9,"o":10.66,"t":"2026-10-21T17:00:00Z","v":514,"vw":10.652425},{"c":10.63,"h":10.65,"l":10.63,"n":7,"o":10.63,"t":"2026-10-21T17:30:00Z","v":7755,"vw":10.630484},{"c":10.55,"h":10.61,"l":10.55,"n":4,"o":10.61,"t":"2026-10-21T17:45:00Z","v":1908,"vw":10.575723},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-21T18:15:00Z","v":163,"vw":10.61},{"c":10.72,"h":10.72,"l":10.7,"n":6,"o":10.7,"t":"2026-10-21T18:30:00Z","v":3300,"vw":10.719394},{"c":10.7,"h":10.7,"l":10.66,"n":10,"o":10.66,"t":"2026-10-21T18:45:00Z","v":1399,"vw":10.692864},{"c":10.62,"h":10.645,"l":10.62,"n":3,"o":10.645,"t":"2026-10-21T19:00:00Z","v":662,"vw":10.640833},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-21T19:15:00Z","v":472,"vw":10.67},{"c":10.77,"h":10.78,"l":10.76,"n":4,"o":10.78,"t":"2026-10-21T19:30:00Z","v":409,"vw":10.767519},{"c":10.66,"h":10.67,"l":10.66,"n":15,"o":10.66,"t":"2026-10-21T19:45:00Z","v":5015,"vw":10.66111},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-21T20:00:00Z","v":586,"vw":10.82},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-22T08:00:00Z","v":2000,"vw":10.1},{"c":9.99,"h":10.03,"l":9.99,"n":4,"o":10.03,"t":"2026-10-22T11:00:00Z","v":585,"vw":10.015455},{"c":9.8,"h":9.9,"l":9.7545,"n":9,"o":9.79,"t":"2026-10-22T11:30:00Z","v":8029,"vw":9.84993},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T11:45:00Z","v":510,"vw":9.9},{"c":9.65,"h":9.75,"l":9.65,"n":4,"o":9.75,"t":"2026-10-22T12:45:00Z","v":1850,"vw":9.689444},{"c":9.58,"h":9.6,"l":9.58,"n":3,"o":9.6,"t":"2026-10-22T13:00:00Z","v":300,"vw":9.586667},{"c":9.125,"h":9.61,"l":9.02,"n":159,"o":9.61,"t":"2026-10-22T13:30:00Z","v":21522,"vw":9.162842},{"c":9.3,"h":9.3,"l":8.96,"n":162,"o":9.14,"t":"2026-10-22T13:45:00Z","v":35259,"vw":9.069011},{"c":9.1,"h":9.46,"l":9.1,"n":72,"o":9.46,"t":"2026-10-22T14:00:00Z","v":13872,"vw":9.212083},{"c":8.66,"h":9,"l":8.66,"n":129,"o":9,"t":"2026-10-22T14:15:00Z","v":27552,"vw":8.890692},{"c":8.81,"h":8.84,"l":8.55,"n":34,"o":8.55,"t":"2026-10-22T14:30:00Z","v":10975,"vw":8.788286},{"c":8.79,"h":8.79,"l":8.68,"n":148,"o":8.7801,"t":"2026-10-22T14:45:00Z","v":24163,"vw":8.716928},{"c":8.42,"h":8.81,"l":8.4,"n":77,"o":8.81,"t":"2026-10-22T15:00:00Z","v":7199,"vw":8.650205},{"c":8.5,"h":8.59,"l":8.4232,"n":42,"o":8.4232,"t":"2026-10-22T15:15:00Z","v":6611,"vw":8.539511},{"c":8.52,"h":8.57,"l":8.425,"n":54,"o":8.5,"t":"2026-10-22T15:30:00Z","v":6677,"vw":8.490409},{"c":8.45,"h":8.52,"l":8.45,"n":73,"o":8.485,"t":"2026-10-22T15:45:00Z","v":6612,"vw":8.474257},{"c":8.572,"h":8.572,"l":8.49,"n":35,"o":8.5547,"t":"2026-10-22T16:00:00Z","v":17306,"vw":8.546584},{"c":8.5777,"h":8.5777,"l":8.54,"n":13,"o":8.56,"t":"2026-10-22T16:15:00Z","v":1178,"vw":8.562126},{"c":8.3957,"h":8.52,"l":8.39,"n":49,"o":8.51,"t":"2026-10-22T16:30:00Z","v":11715,"vw":8.41082},{"c":8.3283,"h":8.38,"l":8.315,"n":23,"o":8.38,"t":"2026-10-22T16:45:00Z","v":3300,"vw":8.35068},{"c":8.2517,"h":8.3282,"l":8.25,"n":24,"o":8.3282,"t":"2026-10-22T17:00:00Z","v":2737,"vw":8.277196},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-22T17:15:00Z","v":558,"vw":8.3},{"c":8.31,"h":8.35,"l":8.31,"n":38,"o":8.31,"t":"2026-10-22T17:30:00Z","v":33515,"vw":8.346261},{"c":8.31,"h":8.31,"l":8.29,"n":97,"o":8.31,"t":"2026-10-22T17:45:00Z","v":25724,"vw":8.297795},{"c":8.285,"h":8.285,"l":8.19,"n":36,"o":8.27,"t":"2026-10-22T18:00:00Z","v":2243,"vw":8.247785},{"c":8.2,"h":8.28,"l":8.2,"n":9,"o":8.28,"t":"2026-10-22T18:15:00Z","v":716,"vw":8.236282},{"c":8.27,"h":8.27,"l":8.245,"n":8,"o":8.245,"t":"2026-10-22T18:30:00Z","v":602,"vw":8.259324},{"c":8.15,"h":8.25,"l":8.15,"n":94,"o":8.25,"t":"2026-10-22T18:45:00Z","v":31245,"vw":8.197984},{"c":8.155,"h":8.155,"l":8.1,"n":28,"o":8.13,"t":"2026-10-22T19:00:00Z","v":2058,"vw":8.139546},{"c":8.2968,"h":8.2968,"l":8.16,"n":18,"o":8.175,"t":"2026-10-22T19:15:00Z","v":2716,"vw":8.167157},{"c":8.18,"h":8.2559,"l":8.1585,"n":54,"o":8.2559,"t":"2026-10-22T19:30:00Z","v":10346,"vw":8.193479},{"c":8.205,"h":8.2392,"l":8.1298,"n":53,"o":8.1298,"t":"2026-10-22T19:45:00Z","v":10199,"vw":8.190784},{"c":8.3442,"h":8.3442,"l":8.3442,"n":2,"o":8.3442,"t":"2026-10-22T20:15:00Z","v":150,"vw":8.3442},{"c":8.3766,"h":8.3766,"l":8.3766,"n":1,"o":8.3766,"t":"2026-10-22T21:30:00Z","v":100,"vw":8.3766},{"c":8.12,"h":8.12,"l":8.12,"n":8,"o":8.12,"t":"2026-10-22T23:30:00Z","v":671,"vw":8.12},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-22T23:45:00Z","v":100,"vw":8.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.31342553973081927,"strike":19.462978410767228,"iv":2.2672919863157763,"gamma":0.04475917438309004,"theta":-0.021320715925592024,"vega":0.0053552093546504614,"rho":0.0007124656354956752,"breakevenPct":141.028689219964},{"delta":0.2,"premium":0.3589001973607377,"strike":13.910998026392623,"iv":1.7266803688254608,"gamma":0.07050357395052673,"theta":-0.019542265688722128,"vega":0.0064259351191836445,"rho":0.0009945277814603884,"breakevenPct":73.91710205671372},{"delta":0.25,"premium":0.4688604445047629,"strike":12.748527406603163,"iv":1.7038087133022204,"gamma":0.08115151796628932,"theta":-0.021883664398523815,"vega":0.007290970455064759,"rho":0.0012287109391433428,"breakevenPct":61.089431457744354},{"delta":0.3,"premium":0.5824570949311902,"strike":11.71271452534405,"iv":1.6631218267310484,"gamma":0.09083024425189053,"theta":-0.023429843689991972,"vega":0.007915396415002173,"rho":0.0014635392053301327,"breakevenPct":49.849745524378285},{"delta":0.35,"premium":0.7189924446139582,"strike":11.03003777693021,"iv":1.7009361689426878,"gamma":0.09568633213322143,"theta":-0.025795893795363643,"vega":0.008379576094118865,"rho":0.0016857786163306247,"breakevenPct":43.19354322418241},{"delta":0.4,"premium":0.8641332470892626,"strike":10.381630012936611,"iv":1.7020434670116429,"gamma":0.09936287192755498,"theta":-0.026827554980595084,"vega":0.008709184993531694,"rho":0.0018909323505137032,"breakevenPct":37.05988129221051},{"delta":0.45,"premium":1.0150981524249423,"strike":9.763279445727482,"iv":1.696634180138568,"gamma":0.10218648960739031,"theta":-0.027423672055427253,"vega":0.008947344110854504,"rho":0.002091147108848579,"breakevenPct":31.363529532631617},{"delta":0.5,"premium":1.1738741339491918,"strike":9.185912240184757,"iv":1.6842785219399536,"gamma":0.1038608545034642,"theta":-0.027481408775981524,"vega":0.009062817551963049,"rho":0.0022853861661750858,"breakevenPct":26.261869276464942},{"delta":0.55,"premium":1.3154482390608326,"strike":8.638207043756669,"iv":1.625886339381003,"gamma":0.10657075773745998,"theta":-0.02630608324439701,"vega":0.008955282817502668,"rho":0.0024926922752510332,"breakevenPct":21.312069260420497},{"delta":0.6,"premium":1.4488527214514408,"strike":8.104589114194237,"iv":1.5456302027748132,"gamma":0.10977246531483457,"theta":-0.024545144076840983,"vega":0.008741835645677695,"rho":0.0027062042702610803,"breakevenPct":16.43439165930137},{"delta":0.65,"premium":1.6836191335740072,"strike":7.637184115523466,"iv":1.5646214801444043,"gamma":0.10336137184115524,"theta":-0.023619494584837544,"vega":0.008300902527075812,"rho":0.002842269420160437,"breakevenPct":13.59906458375957},{"delta":0.7,"premium":1.9430956678700357,"strike":7.185920577617329,"iv":1.6078074007220216,"gamma":0.09460685920577619,"theta":-0.022897472924187725,"vega":0.007804512635379061,"rho":0.0029594544933910175,"breakevenPct":11.261623954751556},{"delta":0.75,"premium":2.2188038277511963,"strike":6.71866028708134,"iv":1.6179756937799044,"gamma":0.08534507177033493,"theta":-0.021080765550239234,"vega":0.007121722488038277,"rho":0.0030647601683535617,"breakevenPct":8.927045884613484},{"delta":0.8,"premium":2.5058851674641156,"strike":6.240191387559808,"iv":1.6050091866028708,"gamma":0.07572784688995214,"theta":-0.018497033492822963,"vega":0.006308325358851673,"rho":0.0031617421833051674,"breakevenPct":6.594473553003333},{"delta":0.85,"premium":2.913475571187865,"strike":5.670655536015168,"iv":1.6321678315045478,"gamma":0.062265230205477085,"theta":-0.015620684830337675,"vega":0.005277984274817962,"rho":0.0031709209281647046,"breakevenPct":4.620732567983348},{"delta":0.9,"premium":3.4425429832116903,"strike":5.009321270985387,"iv":1.6997739188630776,"gamma":0.044926335035752364,"theta":-0.012449369228606101,"vega":0.004028956714211461,"rho":0.0030915911557828396,"breakevenPct":3.0087051090442003}],"put":[{"delta":0.1,"premium":0.29031061599043395,"strike":4.612424639617358,"iv":2.086040242887998,"gamma":0.037568577359648095,"theta":-0.01427733578283767,"vega":0.004015583115352045,"rho":-0.0008800020984253301,"breakevenPct":47.323412265363515},{"delta":0.15,"premium":0.40531520210624405,"strike":5.526576010531221,"iv":1.7931959496624827,"gamma":0.0568284622617939,"theta":-0.01636788899457534,"vega":0.005238123865257715,"rho":-0.001304160815448924,"breakevenPct":37.58365864198688},{"delta":0.2,"premium":0.5701874366767984,"strike":6.165146909827761,"iv":1.727178318135765,"gamma":0.07074143870314084,"theta":-0.019208308004052686,"vega":0.006280749746707194,"rho":-0.0017650134272819231,"breakevenPct":31.810365957940736},{"delta":0.25,"premium":0.7854863221884498,"strike":6.671732522796352,"iv":1.745516717325228,"gamma":0.07915075987841945,"theta":-0.02199452887537994,"vega":0.0071419452887538,"rho":-0.002256100321772512,"breakevenPct":28.260253496552068},{"delta":0.3,"premium":0.9827861163227017,"strike":7.165103189493434,"iv":1.7253369606003752,"gamma":0.08844690431519699,"theta":-0.0238,"vega":0.007865103189493433,"rho":-0.0027329392029662902,"breakevenPct":24.65183335562789},{"delta":0.35,"premium":1.146951219512195,"strike":7.634146341463414,"iv":1.634248780487805,"gamma":0.09937560975609755,"theta":-0.0238,"vega":0.008334146341463414,"rho":-0.0031835487869545766,"breakevenPct":20.936074077376976},{"delta":0.4,"premium":1.3446881091617935,"strike":8.107212475633528,"iv":1.5677136452241716,"gamma":0.10805009746588694,"theta":-0.023960818713450294,"vega":0.008742884990253412,"rho":-0.0036600017509315847,"breakevenPct":17.580446478101955},{"delta":0.45,"premium":1.6614522417153996,"strike":8.594541910331385,"iv":1.5882302144249512,"gamma":0.10873235867446393,"theta":-0.024691812865497077,"vega":0.008937816764132554,"rho":-0.004228081243959513,"breakevenPct":15.501649377014207},{"delta":0.5,"premium":1.9775505293551494,"strike":9.080846968238692,"iv":1.6003359961501442,"gamma":0.10938893166506256,"theta":-0.025154475457170356,"vega":0.009075745909528393,"rho":-0.004795671317938309,"breakevenPct":13.427221951449823},{"delta":0.55,"premium":2.2903512993262756,"strike":9.562078922040424,"iv":1.570788354186718,"gamma":0.10991828681424447,"theta":-0.024288257940327237,"vega":0.008931376323387873,"rho":-0.005360837602340455,"breakevenPct":11.374434823715438},{"delta":0.6,"premium":2.6262776243093917,"strike":10.062154696132596,"iv":1.5472936464088398,"gamma":0.109753591160221,"theta":-0.023444060773480664,"vega":0.008768922651933703,"rho":-0.005944047401913765,"breakevenPct":9.373832153282097},{"delta":0.65,"premium":3.1960290055248617,"strike":10.752762430939226,"iv":1.5850008287292818,"gamma":0.10257127071823205,"theta":-0.022822513812154697,"vega":0.008423618784530388,"rho":-0.006709697188217757,"breakevenPct":7.900872328892575},{"delta":0.7,"premium":3.738973887260091,"strike":11.423717359075114,"iv":1.5755914427541136,"gamma":0.09607758588144888,"theta":-0.0209437224523945,"vega":0.007917746796426749,"rho":-0.007464318124464148,"breakevenPct":6.340725511090525},{"delta":0.75,"premium":4.392272207044243,"strike":12.202391796888676,"iv":1.5663526479779506,"gamma":0.08836291576303815,"theta":-0.018647872299888905,"vega":0.007295216252976919,"rho":-0.008309523085319204,"breakevenPct":4.812680196899042},{"delta":0.8,"premium":5.482764124915192,"strike":13.39148720578258,"iv":1.6193623338556888,"gamma":0.07463372105607281,"theta":-0.016642879264328506,"vega":0.006391653809189443,"rho":-0.00948707487799209,"breakevenPct":3.6109313727314247},{"delta":0.85,"premium":6.202337109790413,"strike":14.224819010878237,"iv":1.5523223031836886,"gamma":0.06500902079597119,"theta":-0.0128694260096276,"vega":0.005334869568078494,"rho":-0.010373699054776139,"breakevenPct":2.2244740878997744},{"delta":0.9,"premium":8.178286492912989,"strike":16.292933150434724,"iv":1.612916494768367,"gamma":0.04722122585142273,"theta":-0.00942195493370987,"vega":0.004022424478291187,"rho":-0.012246686565378083,"breakevenPct":1.1011985676814624}]},"raw":{"call":[{"delta":0.15,"premium":0.31342553973081927,"strike":19.462978410767228,"iv":2.2672919863157763,"gamma":0.04475917438309004,"theta":-0.021320715925592024,"vega":0.0053552093546504614,"rho":0.0007124656354956752,"breakevenPct":141.028689219964},{"delta":0.2,"premium":0.3589001973607377,"strike":13.910998026392623,"iv":1.7266803688254608,"gamma":0.07050357395052673,"theta":-0.019542265688722128,"vega":0.0064259351191836445,"rho":0.0009945277814603884,"breakevenPct":73.91710205671372},{"delta":0.25,"premium":0.4688604445047629,"strike":12.748527406603163,"iv":1.7038087133022204,"gamma":0.08115151796628932,"theta":-0.021883664398523815,"vega":0.007290970455064759,"rho":0.0012287109391433428,"breakevenPct":61.089431457744354},{"delta":0.3,"premium":0.5824570949311902,"strike":11.71271452534405,"iv":1.6631218267310484,"gamma":0.09083024425189053,"theta":-0.023429843689991972,"vega":0.007915396415002173,"rho":0.0014635392053301327,"breakevenPct":49.849745524378285},{"delta":0.35,"premium":0.7189924446139582,"strike":11.03003777693021,"iv":1.7009361689426878,"gamma":0.09568633213322143,"theta":-0.025795893795363643,"vega":0.008379576094118865,"rho":0.0016857786163306247,"breakevenPct":43.19354322418241},{"delta":0.4,"premium":0.8641332470892626,"strike":10.381630012936611,"iv":1.7020434670116429,"gamma":0.09936287192755498,"theta":-0.026827554980595084,"vega":0.008709184993531694,"rho":0.0018909323505137032,"breakevenPct":37.05988129221051},{"delta":0.45,"premium":1.0150981524249423,"strike":9.763279445727482,"iv":1.696634180138568,"gamma":0.10218648960739031,"theta":-0.027423672055427253,"vega":0.008947344110854504,"rho":0.002091147108848579,"breakevenPct":31.363529532631617},{"delta":0.5,"premium":1.1738741339491918,"strike":9.185912240184757,"iv":1.6842785219399536,"gamma":0.1038608545034642,"theta":-0.027481408775981524,"vega":0.009062817551963049,"rho":0.0022853861661750858,"breakevenPct":26.261869276464942},{"delta":0.55,"premium":1.3154482390608326,"strike":8.638207043756669,"iv":1.625886339381003,"gamma":0.10657075773745998,"theta":-0.02630608324439701,"vega":0.008955282817502668,"rho":0.0024926922752510332,"breakevenPct":21.312069260420497},{"delta":0.6,"premium":1.4488527214514408,"strike":8.104589114194237,"iv":1.5456302027748132,"gamma":0.10977246531483457,"theta":-0.024545144076840983,"vega":0.008741835645677695,"rho":0.0027062042702610803,"breakevenPct":16.43439165930137},{"delta":0.65,"premium":1.6836191335740072,"strike":7.637184115523466,"iv":1.5646214801444043,"gamma":0.10336137184115524,"theta":-0.023619494584837544,"vega":0.008300902527075812,"rho":0.002842269420160437,"breakevenPct":13.59906458375957},{"delta":0.7,"premium":1.9430956678700357,"strike":7.185920577617329,"iv":1.6078074007220216,"gamma":0.09460685920577619,"theta":-0.022897472924187725,"vega":0.007804512635379061,"rho":0.0029594544933910175,"breakevenPct":11.261623954751556},{"delta":0.75,"premium":2.2188038277511963,"strike":6.71866028708134,"iv":1.6179756937799044,"gamma":0.08534507177033493,"theta":-0.021080765550239234,"vega":0.007121722488038277,"rho":0.0030647601683535617,"breakevenPct":8.927045884613484},{"delta":0.8,"premium":2.5058851674641156,"strike":6.240191387559808,"iv":1.6050091866028708,"gamma":0.07572784688995214,"theta":-0.018497033492822963,"vega":0.006308325358851673,"rho":0.0031617421833051674,"breakevenPct":6.594473553003333},{"delta":0.85,"premium":2.913475571187865,"strike":5.670655536015168,"iv":1.6321678315045478,"gamma":0.062265230205477085,"theta":-0.015620684830337675,"vega":0.005277984274817962,"rho":0.0031709209281647046,"breakevenPct":4.620732567983348},{"delta":0.9,"premium":3.4425429832116903,"strike":5.009321270985387,"iv":1.6997739188630776,"gamma":0.044926335035752364,"theta":-0.012449369228606101,"vega":0.004028956714211461,"rho":0.0030915911557828396,"breakevenPct":3.0087051090442003}],"put":[{"delta":0.1,"premium":0.29031061599043395,"strike":4.612424639617358,"iv":2.086040242887998,"gamma":0.037568577359648095,"theta":-0.01427733578283767,"vega":0.004015583115352045,"rho":-0.0008800020984253301,"breakevenPct":47.323412265363515},{"delta":0.15,"premium":0.40531520210624405,"strike":5.526576010531221,"iv":1.7931959496624827,"gamma":0.0568284622617939,"theta":-0.01636788899457534,"vega":0.005238123865257715,"rho":-0.001304160815448924,"breakevenPct":37.58365864198688},{"delta":0.2,"premium":0.5701874366767984,"strike":6.165146909827761,"iv":1.727178318135765,"gamma":0.07074143870314084,"theta":-0.019208308004052686,"vega":0.006280749746707194,"rho":-0.0017650134272819231,"breakevenPct":31.810365957940736},{"delta":0.25,"premium":0.7854863221884498,"strike":6.671732522796352,"iv":1.745516717325228,"gamma":0.07915075987841945,"theta":-0.02199452887537994,"vega":0.0071419452887538,"rho":-0.002256100321772512,"breakevenPct":28.260253496552068},{"delta":0.3,"premium":0.9827861163227017,"strike":7.165103189493434,"iv":1.7253369606003752,"gamma":0.08844690431519699,"theta":-0.0238,"vega":0.007865103189493433,"rho":-0.0027329392029662902,"breakevenPct":24.65183335562789},{"delta":0.35,"premium":1.146951219512195,"strike":7.634146341463414,"iv":1.634248780487805,"gamma":0.09937560975609755,"theta":-0.0238,"vega":0.008334146341463414,"rho":-0.0031835487869545766,"breakevenPct":20.936074077376976},{"delta":0.4,"premium":1.3446881091617935,"strike":8.107212475633528,"iv":1.5677136452241716,"gamma":0.10805009746588694,"theta":-0.023960818713450294,"vega":0.008742884990253412,"rho":-0.0036600017509315847,"breakevenPct":17.580446478101955},{"delta":0.45,"premium":1.6614522417153996,"strike":8.594541910331385,"iv":1.5882302144249512,"gamma":0.10873235867446393,"theta":-0.024691812865497077,"vega":0.008937816764132554,"rho":-0.004228081243959513,"breakevenPct":15.501649377014207},{"delta":0.5,"premium":1.9775505293551494,"strike":9.080846968238692,"iv":1.6003359961501442,"gamma":0.10938893166506256,"theta":-0.025154475457170356,"vega":0.009075745909528393,"rho":-0.004795671317938309,"breakevenPct":13.427221951449823},{"delta":0.55,"premium":2.2903512993262756,"strike":9.562078922040424,"iv":1.570788354186718,"gamma":0.10991828681424447,"theta":-0.024288257940327237,"vega":0.008931376323387873,"rho":-0.005360837602340455,"breakevenPct":11.374434823715438},{"delta":0.6,"premium":2.6262776243093917,"strike":10.062154696132596,"iv":1.5472936464088398,"gamma":0.109753591160221,"theta":-0.023444060773480664,"vega":0.008768922651933703,"rho":-0.005944047401913765,"breakevenPct":9.373832153282097},{"delta":0.65,"premium":3.1960290055248617,"strike":10.752762430939226,"iv":1.5850008287292818,"gamma":0.10257127071823205,"theta":-0.022822513812154697,"vega":0.008423618784530388,"rho":-0.006709697188217757,"breakevenPct":7.900872328892575},{"delta":0.7,"premium":3.738973887260091,"strike":11.423717359075114,"iv":1.5755914427541136,"gamma":0.09607758588144888,"theta":-0.0209437224523945,"vega":0.007917746796426749,"rho":-0.007464318124464148,"breakevenPct":6.340725511090525},{"delta":0.75,"premium":4.392272207044243,"strike":12.202391796888676,"iv":1.5663526479779506,"gamma":0.08836291576303815,"theta":-0.018647872299888905,"vega":0.007295216252976919,"rho":-0.008309523085319204,"breakevenPct":4.812680196899042},{"delta":0.8,"premium":5.482764124915192,"strike":13.39148720578258,"iv":1.6193623338556888,"gamma":0.07463372105607281,"theta":-0.016642879264328506,"vega":0.006391653809189443,"rho":-0.00948707487799209,"breakevenPct":3.6109313727314247},{"delta":0.85,"premium":6.202337109790413,"strike":14.224819010878237,"iv":1.5523223031836886,"gamma":0.06500902079597119,"theta":-0.0128694260096276,"vega":0.005334869568078494,"rho":-0.010373699054776139,"breakevenPct":2.2244740878997744},{"delta":0.9,"premium":8.178286492912989,"strike":16.292933150434724,"iv":1.612916494768367,"gamma":0.04722122585142273,"theta":-0.00942195493370987,"vega":0.004022424478291187,"rho":-0.012246686565378083,"breakevenPct":1.1011985676814624}]}},"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"}}