{"symbol":"SPCL","url":"https://intraalpha.com/companies/SPCL","capturedAt":"2026-10-23T03:15:33.006Z","state":"ready","quote":{"symbol":"SPCL","last_price":12.7492,"prev_close":14.39,"regular_close":12.7492,"change":-1.6408,"change_pct":-11.4024,"regular_change":-1.6408,"regular_change_pct":-11.4024,"extended_change":0,"extended_change_pct":0,"bid":12.6,"ask":16,"bid_size":400,"ask_size":300,"volume":40836,"vwap":12.797254,"open":13.25,"high":13.62,"low":12.285,"close":12.7492,"trade_count":449,"last_trade_at":"2026-10-23T00:00:07.209937278Z","last_quote_at":"2026-10-22T23:59:59.90386498Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:27.556998003-04:00","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":9500000,"gross_expense_ratio":0.0129,"holdings_count":17},"fundamentalsSource":{"provider":"Defiance ETFs","url":"https://www.defianceetfs.com/spcl/","observed_at":"2026-10-21","fetched_at":"2026-10-23T03:15:31.852370+00:00"},"optionObservedAt":"2026-10-22T19:55:09.757Z","bars":[{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-16T09:20:00Z","v":100,"vw":15.85},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-16T11:05:00Z","v":110,"vw":15.24},{"c":14.51,"h":14.545,"l":14.51,"n":14,"o":14.515,"t":"2026-10-16T13:30:00Z","v":1125,"vw":14.522612},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-16T13:35:00Z","v":101,"vw":14.69},{"c":14.51,"h":14.51,"l":14.51,"n":5,"o":14.51,"t":"2026-10-16T13:45:00Z","v":320,"vw":14.51},{"c":14.4,"h":14.45,"l":14.4,"n":7,"o":14.45,"t":"2026-10-16T13:55:00Z","v":530,"vw":14.41625},{"c":14.4022,"h":14.4022,"l":14.4022,"n":3,"o":14.4022,"t":"2026-10-16T14:00:00Z","v":109,"vw":14.4022},{"c":14.465,"h":14.465,"l":14.465,"n":2,"o":14.465,"t":"2026-10-16T14:05:00Z","v":108,"vw":14.465},{"c":14.4,"h":14.4,"l":14.4,"n":4,"o":14.4,"t":"2026-10-16T14:10:00Z","v":217,"vw":14.4},{"c":14.52,"h":14.5275,"l":14.485,"n":10,"o":14.5,"t":"2026-10-16T14:15:00Z","v":1032,"vw":14.51525},{"c":14.45,"h":14.49,"l":14.45,"n":2,"o":14.49,"t":"2026-10-16T14:25:00Z","v":228,"vw":14.472456},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-16T14:35:00Z","v":179,"vw":14.59},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-16T15:05:00Z","v":229,"vw":14},{"c":14.005,"h":14.005,"l":14.005,"n":5,"o":14.005,"t":"2026-10-16T15:15:00Z","v":218,"vw":14.005},{"c":13.91,"h":13.94,"l":13.91,"n":5,"o":13.92,"t":"2026-10-16T15:35:00Z","v":650,"vw":13.923333},{"c":13.92,"h":13.969,"l":13.92,"n":2,"o":13.969,"t":"2026-10-16T15:40:00Z","v":400,"vw":13.9445},{"c":13.96,"h":13.96,"l":13.93,"n":11,"o":13.93,"t":"2026-10-16T15:45:00Z","v":698,"vw":13.950734},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-16T15:55:00Z","v":300,"vw":13.88},{"c":13.79,"h":13.79,"l":13.775,"n":7,"o":13.775,"t":"2026-10-16T16:00:00Z","v":467,"vw":13.78375},{"c":13.845,"h":13.845,"l":13.845,"n":1,"o":13.845,"t":"2026-10-16T16:05:00Z","v":2224,"vw":13.845},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-16T16:10:00Z","v":101,"vw":13.78},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-16T16:25:00Z","v":150,"vw":13.84},{"c":13.78,"h":13.781,"l":13.78,"n":2,"o":13.781,"t":"2026-10-16T16:30:00Z","v":1618,"vw":13.780124},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-16T16:35:00Z","v":1300,"vw":13.75},{"c":13.84,"h":13.84,"l":13.84,"n":5,"o":13.84,"t":"2026-10-16T16:40:00Z","v":114,"vw":13.84},{"c":13.819,"h":13.819,"l":13.819,"n":1,"o":13.819,"t":"2026-10-16T16:45:00Z","v":100,"vw":13.819},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-16T16:55:00Z","v":200,"vw":13.72},{"c":13.56,"h":13.56,"l":13.56,"n":5,"o":13.56,"t":"2026-10-16T17:00:00Z","v":1033,"vw":13.56},{"c":13.53,"h":13.53,"l":13.4701,"n":12,"o":13.5,"t":"2026-10-16T17:05:00Z","v":1572,"vw":13.478843},{"c":13.51,"h":13.51,"l":13.44,"n":6,"o":13.44,"t":"2026-10-16T17:20:00Z","v":2264,"vw":13.455459},{"c":13.505,"h":13.505,"l":13.5,"n":3,"o":13.5,"t":"2026-10-16T17:25:00Z","v":809,"vw":13.504375},{"c":13.56,"h":13.58,"l":13.55,"n":7,"o":13.57,"t":"2026-10-16T17:30:00Z","v":1001,"vw":13.561},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-16T17:45:00Z","v":250,"vw":13.6},{"c":13.38,"h":13.38,"l":13.34,"n":4,"o":13.34,"t":"2026-10-16T18:05:00Z","v":235,"vw":13.358779},{"c":13.3,"h":13.3,"l":13.3,"n":7,"o":13.3,"t":"2026-10-16T18:20:00Z","v":354,"vw":13.3},{"c":13.2537,"h":13.2537,"l":13.2537,"n":1,"o":13.2537,"t":"2026-10-16T18:25:00Z","v":500,"vw":13.2537},{"c":13.2562,"h":13.28,"l":13.2562,"n":14,"o":13.27,"t":"2026-10-16T18:30:00Z","v":1223,"vw":13.271568},{"c":13.21,"h":13.21,"l":13.21,"n":12,"o":13.21,"t":"2026-10-16T18:35:00Z","v":1366,"vw":13.21},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-16T18:40:00Z","v":101,"vw":13.2},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-16T18:50:00Z","v":209,"vw":13.1},{"c":13,"h":13.102,"l":13,"n":26,"o":13.09,"t":"2026-10-16T19:00:00Z","v":2746,"vw":13.036605},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-16T19:10:00Z","v":101,"vw":12.99},{"c":13.08,"h":13.24,"l":13.08,"n":7,"o":13.24,"t":"2026-10-16T19:15:00Z","v":1251,"vw":13.204974},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-16T19:20:00Z","v":100,"vw":13.18},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-16T19:25:00Z","v":226,"vw":13.2},{"c":12.98,"h":13.08,"l":12.93,"n":11,"o":13.08,"t":"2026-10-16T19:40:00Z","v":998,"vw":13.010808},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-16T19:55:00Z","v":329,"vw":13.32},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-16T20:00:00Z","v":161,"vw":13.36},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-16T20:35:00Z","v":120,"vw":13.59},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-16T20:45:00Z","v":300,"vw":13.37},{"c":13.37,"h":13.37,"l":13.37,"n":4,"o":13.37,"t":"2026-10-16T21:40:00Z","v":200,"vw":13.37},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-16T22:15:00Z","v":256,"vw":12.83},{"c":13.88,"h":13.88,"l":13.86,"n":3,"o":13.86,"t":"2026-10-16T22:50:00Z","v":330,"vw":13.867903},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-16T22:55:00Z","v":100,"vw":13.89},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T13:05:00Z","v":150,"vw":15.3},{"c":14.05,"h":14.26,"l":13.9,"n":27,"o":14.26,"t":"2026-10-19T13:30:00Z","v":10908,"vw":13.973553},{"c":13.94,"h":14.01,"l":13.94,"n":9,"o":14.01,"t":"2026-10-19T13:35:00Z","v":1500,"vw":13.986667},{"c":14.085,"h":14.085,"l":14.085,"n":3,"o":14.085,"t":"2026-10-19T13:40:00Z","v":202,"vw":14.085},{"c":14.225,"h":14.225,"l":14.18,"n":2,"o":14.18,"t":"2026-10-19T13:45:00Z","v":3122,"vw":14.196172},{"c":13.921,"h":14.14,"l":13.921,"n":3,"o":14.14,"t":"2026-10-19T13:50:00Z","v":550,"vw":14.007727},{"c":13.8245,"h":13.83,"l":13.7748,"n":12,"o":13.7748,"t":"2026-10-19T14:05:00Z","v":4101,"vw":13.825349},{"c":14,"h":14,"l":13.99,"n":5,"o":13.99,"t":"2026-10-19T14:10:00Z","v":597,"vw":13.998},{"c":14.07,"h":14.1499,"l":14.07,"n":2,"o":14.1499,"t":"2026-10-19T14:15:00Z","v":500,"vw":14.10196},{"c":13.845,"h":13.845,"l":13.845,"n":2,"o":13.845,"t":"2026-10-19T14:30:00Z","v":201,"vw":13.845},{"c":13.925,"h":13.925,"l":13.925,"n":2,"o":13.925,"t":"2026-10-19T14:35:00Z","v":120,"vw":13.925},{"c":13.9528,"h":13.9528,"l":13.9528,"n":4,"o":13.9528,"t":"2026-10-19T14:50:00Z","v":309,"vw":13.9528},{"c":14.079,"h":14.079,"l":14.079,"n":1,"o":14.079,"t":"2026-10-19T15:00:00Z","v":100,"vw":14.079},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-19T15:25:00Z","v":586,"vw":14.19},{"c":14.2517,"h":14.2517,"l":14.18,"n":3,"o":14.18,"t":"2026-10-19T15:35:00Z","v":325,"vw":14.202062},{"c":14.205,"h":14.205,"l":14.205,"n":1,"o":14.205,"t":"2026-10-19T15:40:00Z","v":250,"vw":14.205},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T15:50:00Z","v":100,"vw":14.25},{"c":14.2254,"h":14.2254,"l":14.2254,"n":2,"o":14.2254,"t":"2026-10-19T16:00:00Z","v":101,"vw":14.2254},{"c":14.21,"h":14.21,"l":14.1701,"n":3,"o":14.1701,"t":"2026-10-19T16:05:00Z","v":604,"vw":14.17675},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T16:10:00Z","v":1000,"vw":14.18},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-19T16:15:00Z","v":107,"vw":14.26},{"c":14.0999,"h":14.0999,"l":14.0999,"n":1,"o":14.0999,"t":"2026-10-19T17:00:00Z","v":743,"vw":14.0999},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-19T17:35:00Z","v":224,"vw":14},{"c":14,"h":14.03,"l":14,"n":3,"o":14.03,"t":"2026-10-19T17:40:00Z","v":417,"vw":14.007194},{"c":14.005,"h":14.005,"l":14,"n":5,"o":14,"t":"2026-10-19T17:45:00Z","v":440,"vw":14.00375},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T17:50:00Z","v":100,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T17:55:00Z","v":100,"vw":14},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-19T18:30:00Z","v":200,"vw":14},{"c":14,"h":14.005,"l":14,"n":3,"o":14.005,"t":"2026-10-19T18:50:00Z","v":244,"vw":14.002942},{"c":14.005,"h":14.005,"l":14.005,"n":4,"o":14.005,"t":"2026-10-19T19:10:00Z","v":1609,"vw":14.005},{"c":14.005,"h":14.005,"l":14.005,"n":2,"o":14.005,"t":"2026-10-19T19:35:00Z","v":200,"vw":14.005},{"c":14.0074,"h":14.0074,"l":14.005,"n":4,"o":14.005,"t":"2026-10-19T19:45:00Z","v":317,"vw":14.0066},{"c":13.84,"h":14,"l":13.84,"n":12,"o":14,"t":"2026-10-19T19:55:00Z","v":325,"vw":13.92},{"c":13.955,"h":13.955,"l":13.955,"n":1,"o":13.955,"t":"2026-10-19T21:00:00Z","v":130,"vw":13.955},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-19T21:10:00Z","v":999,"vw":13.9},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-20T09:15:00Z","v":400,"vw":13.2},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-20T10:50:00Z","v":400,"vw":13.22},{"c":13.19,"h":13.49,"l":13.19,"n":3,"o":13.49,"t":"2026-10-20T11:00:00Z","v":225,"vw":13.34},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T11:10:00Z","v":381,"vw":13.1},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-20T11:20:00Z","v":208,"vw":13},{"c":13.18,"h":13.2,"l":13.18,"n":3,"o":13.2,"t":"2026-10-20T11:35:00Z","v":300,"vw":13.186667},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-20T12:05:00Z","v":101,"vw":13},{"c":12.8,"h":13.25,"l":12.8,"n":20,"o":13.25,"t":"2026-10-20T13:30:00Z","v":2119,"vw":13.020188},{"c":12.75,"h":13.05,"l":12.75,"n":7,"o":13.05,"t":"2026-10-20T13:35:00Z","v":344,"vw":12.95},{"c":12.54,"h":12.6,"l":12.54,"n":6,"o":12.6,"t":"2026-10-20T13:40:00Z","v":536,"vw":12.555},{"c":12.71,"h":12.71,"l":12.6431,"n":4,"o":12.6431,"t":"2026-10-20T13:45:00Z","v":611,"vw":12.65425},{"c":12.86,"h":12.86,"l":12.74,"n":4,"o":12.74,"t":"2026-10-20T13:50:00Z","v":1708,"vw":12.812376},{"c":12.96,"h":12.96,"l":12.8663,"n":3,"o":12.8663,"t":"2026-10-20T13:55:00Z","v":1428,"vw":12.929149},{"c":13.45,"h":13.45,"l":13.17,"n":6,"o":13.17,"t":"2026-10-20T14:05:00Z","v":330,"vw":13.356667},{"c":13.3711,"h":13.3711,"l":13.36,"n":4,"o":13.36,"t":"2026-10-20T14:10:00Z","v":1983,"vw":13.368209},{"c":13.52,"h":13.52,"l":13.5,"n":5,"o":13.5,"t":"2026-10-20T14:15:00Z","v":611,"vw":13.503333},{"c":13.74,"h":13.74,"l":13.74,"n":7,"o":13.74,"t":"2026-10-20T14:20:00Z","v":700,"vw":13.74},{"c":13.8899,"h":13.8899,"l":13.8899,"n":2,"o":13.8899,"t":"2026-10-20T14:25:00Z","v":345,"vw":13.8899},{"c":13.7601,"h":13.7601,"l":13.7601,"n":3,"o":13.7601,"t":"2026-10-20T14:30:00Z","v":3336,"vw":13.7601},{"c":13.8562,"h":13.8562,"l":13.8562,"n":1,"o":13.8562,"t":"2026-10-20T14:35:00Z","v":200,"vw":13.8562},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-20T14:40:00Z","v":100,"vw":13.87},{"c":13.8915,"h":13.8915,"l":13.8915,"n":2,"o":13.8915,"t":"2026-10-20T14:45:00Z","v":175,"vw":13.8915},{"c":13.9159,"h":13.9159,"l":13.9159,"n":2,"o":13.9159,"t":"2026-10-20T14:50:00Z","v":150,"vw":13.9159},{"c":13.51,"h":13.51,"l":13.51,"n":5,"o":13.51,"t":"2026-10-20T15:10:00Z","v":1132,"vw":13.51},{"c":13.7,"h":13.7,"l":13.58,"n":5,"o":13.58,"t":"2026-10-20T15:15:00Z","v":1185,"vw":13.681437},{"c":13.52,"h":13.55,"l":13.52,"n":3,"o":13.55,"t":"2026-10-20T15:40:00Z","v":1116,"vw":13.523094},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-20T16:05:00Z","v":1008,"vw":13.52},{"c":13.395,"h":13.395,"l":13.395,"n":1,"o":13.395,"t":"2026-10-20T16:15:00Z","v":400,"vw":13.395},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-20T16:20:00Z","v":100,"vw":13.42},{"c":13.52,"h":13.53,"l":13.52,"n":34,"o":13.53,"t":"2026-10-20T16:35:00Z","v":8951,"vw":13.524197},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-20T16:40:00Z","v":100,"vw":13.6},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-20T17:00:00Z","v":100,"vw":13.54},{"c":13.6199,"h":13.6199,"l":13.6199,"n":2,"o":13.6199,"t":"2026-10-20T17:15:00Z","v":368,"vw":13.6199},{"c":13.6289,"h":13.6289,"l":13.6181,"n":4,"o":13.6181,"t":"2026-10-20T17:20:00Z","v":480,"vw":13.626353},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-20T18:50:00Z","v":111,"vw":13.52},{"c":13.505,"h":13.52,"l":13.505,"n":4,"o":13.52,"t":"2026-10-20T19:05:00Z","v":1130,"vw":13.518636},{"c":13.5,"h":13.54,"l":13.5,"n":9,"o":13.54,"t":"2026-10-20T19:10:00Z","v":2802,"vw":13.511429},{"c":13.455,"h":13.49,"l":13.455,"n":3,"o":13.49,"t":"2026-10-20T19:30:00Z","v":400,"vw":13.4725},{"c":13.4,"h":13.4,"l":13.36,"n":8,"o":13.38,"t":"2026-10-20T19:45:00Z","v":3601,"vw":13.384993},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-20T19:50:00Z","v":112,"vw":13.4},{"c":13.34,"h":13.3999,"l":13.32,"n":14,"o":13.32,"t":"2026-10-20T19:55:00Z","v":1328,"vw":13.367362},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-20T20:00:00Z","v":206,"vw":13.33},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-20T20:10:00Z","v":426,"vw":13.7},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-20T20:25:00Z","v":500,"vw":13.97},{"c":14.16,"h":14.16,"l":13.97,"n":6,"o":13.97,"t":"2026-10-20T20:50:00Z","v":951,"vw":14.059743},{"c":14.3503,"h":14.3503,"l":14.3503,"n":1,"o":14.3503,"t":"2026-10-20T21:05:00Z","v":100,"vw":14.3503},{"c":14.02,"h":14.3,"l":14.02,"n":2,"o":14.3,"t":"2026-10-20T21:10:00Z","v":400,"vw":14.16},{"c":13.97,"h":14.01,"l":13.97,"n":2,"o":14.01,"t":"2026-10-20T21:25:00Z","v":400,"vw":13.98},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T21:50:00Z","v":100,"vw":14.11},{"c":14.2,"h":14.2,"l":14.17,"n":5,"o":14.17,"t":"2026-10-20T22:00:00Z","v":677,"vw":14.194718},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-20T22:05:00Z","v":240,"vw":14.29},{"c":14.4,"h":14.4,"l":14.35,"n":3,"o":14.38,"t":"2026-10-20T22:10:00Z","v":800,"vw":14.385625},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T22:35:00Z","v":200,"vw":14.43},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-20T22:50:00Z","v":200,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-20T23:05:00Z","v":100,"vw":14.45},{"c":14.3887,"h":14.3887,"l":14.3887,"n":3,"o":14.3887,"t":"2026-10-20T23:20:00Z","v":147,"vw":14.3887},{"c":14.49,"h":14.51,"l":14.49,"n":7,"o":14.51,"t":"2026-10-21T08:00:00Z","v":800,"vw":14.5025},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-21T08:10:00Z","v":1600,"vw":14.5},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-21T08:50:00Z","v":3300,"vw":14.35},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T11:20:00Z","v":100,"vw":14.59},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-21T12:15:00Z","v":500,"vw":14.5},{"c":14.448,"h":14.48,"l":14.448,"n":5,"o":14.48,"t":"2026-10-21T12:40:00Z","v":1000,"vw":14.47039},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-21T12:50:00Z","v":251,"vw":14.44},{"c":14.5,"h":14.5,"l":14.47,"n":2,"o":14.47,"t":"2026-10-21T13:10:00Z","v":300,"vw":14.49},{"c":14.4926,"h":14.57,"l":14.4926,"n":4,"o":14.57,"t":"2026-10-21T13:15:00Z","v":2006,"vw":14.5313},{"c":14.74,"h":14.75,"l":14.49,"n":43,"o":14.58,"t":"2026-10-21T13:30:00Z","v":10822,"vw":14.656989},{"c":14.71,"h":14.84,"l":14.6071,"n":18,"o":14.63,"t":"2026-10-21T13:35:00Z","v":3378,"vw":14.760771},{"c":14.525,"h":14.6351,"l":14.525,"n":6,"o":14.6351,"t":"2026-10-21T13:40:00Z","v":1584,"vw":14.57905},{"c":14.84,"h":14.84,"l":14.73,"n":12,"o":14.73,"t":"2026-10-21T13:45:00Z","v":1594,"vw":14.796313},{"c":14.61,"h":14.86,"l":14.61,"n":29,"o":14.76,"t":"2026-10-21T13:50:00Z","v":4546,"vw":14.757247},{"c":14.78,"h":14.78,"l":14.68,"n":5,"o":14.68,"t":"2026-10-21T13:55:00Z","v":837,"vw":14.722288},{"c":15,"h":15,"l":14.86,"n":6,"o":14.86,"t":"2026-10-21T14:00:00Z","v":1132,"vw":14.987273},{"c":14.905,"h":14.905,"l":14.8831,"n":10,"o":14.8831,"t":"2026-10-21T14:05:00Z","v":737,"vw":14.90005},{"c":14.7701,"h":14.8,"l":14.7701,"n":10,"o":14.8,"t":"2026-10-21T14:10:00Z","v":888,"vw":14.782915},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-21T14:15:00Z","v":339,"vw":14.72},{"c":14.7,"h":14.7,"l":14.6499,"n":15,"o":14.7,"t":"2026-10-21T14:20:00Z","v":1696,"vw":14.659982},{"c":14.69,"h":14.725,"l":14.69,"n":3,"o":14.725,"t":"2026-10-21T14:25:00Z","v":301,"vw":14.701667},{"c":14.63,"h":14.64,"l":14.63,"n":4,"o":14.64,"t":"2026-10-21T14:30:00Z","v":1100,"vw":14.630909},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-21T14:45:00Z","v":101,"vw":14.57},{"c":14.59,"h":14.59,"l":14.59,"n":5,"o":14.59,"t":"2026-10-21T14:50:00Z","v":1091,"vw":14.59},{"c":14.41,"h":14.44,"l":14.41,"n":6,"o":14.44,"t":"2026-10-21T14:55:00Z","v":254,"vw":14.425},{"c":14.46,"h":14.46,"l":14.4301,"n":6,"o":14.46,"t":"2026-10-21T15:00:00Z","v":3021,"vw":14.443707},{"c":14.45,"h":14.45,"l":14.45,"n":5,"o":14.45,"t":"2026-10-21T15:05:00Z","v":172,"vw":14.45},{"c":14.45,"h":14.45,"l":14.445,"n":19,"o":14.45,"t":"2026-10-21T15:25:00Z","v":4274,"vw":14.449881},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-21T15:30:00Z","v":150,"vw":14.42},{"c":14.5533,"h":14.5533,"l":14.5533,"n":1,"o":14.5533,"t":"2026-10-21T15:35:00Z","v":400,"vw":14.5533},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-21T15:40:00Z","v":500,"vw":14.57},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-21T16:00:00Z","v":100,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-21T16:15:00Z","v":300,"vw":14.48},{"c":14.4,"h":14.43,"l":14.4,"n":17,"o":14.42,"t":"2026-10-21T16:30:00Z","v":10732,"vw":14.420919},{"c":14.44,"h":14.44,"l":14.4,"n":3,"o":14.4,"t":"2026-10-21T16:35:00Z","v":330,"vw":14.413333},{"c":14.5477,"h":14.68,"l":14.5477,"n":12,"o":14.68,"t":"2026-10-21T16:40:00Z","v":1589,"vw":14.585758},{"c":14.51,"h":14.57,"l":14.51,"n":5,"o":14.57,"t":"2026-10-21T16:45:00Z","v":203,"vw":14.54},{"c":14.495,"h":14.495,"l":14.495,"n":1,"o":14.495,"t":"2026-10-21T16:50:00Z","v":100,"vw":14.495},{"c":14.4995,"h":14.4995,"l":14.4995,"n":1,"o":14.4995,"t":"2026-10-21T16:55:00Z","v":200,"vw":14.4995},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-21T17:15:00Z","v":600,"vw":14.42},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-21T17:30:00Z","v":273,"vw":14.3},{"c":14.27,"h":14.27,"l":14.27,"n":4,"o":14.27,"t":"2026-10-21T17:40:00Z","v":350,"vw":14.27},{"c":14.24,"h":14.25,"l":14.24,"n":4,"o":14.25,"t":"2026-10-21T17:50:00Z","v":2000,"vw":14.2475},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-10-21T17:55:00Z","v":302,"vw":14.25},{"c":14.24,"h":14.2681,"l":14.24,"n":4,"o":14.2541,"t":"2026-10-21T18:05:00Z","v":350,"vw":14.254067},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-21T18:10:00Z","v":200,"vw":14.24},{"c":14.1839,"h":14.1839,"l":14.1839,"n":1,"o":14.1839,"t":"2026-10-21T18:15:00Z","v":197,"vw":14.1839},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-21T18:20:00Z","v":104,"vw":14.26},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-21T18:40:00Z","v":430,"vw":14.33},{"c":14.4,"h":14.4,"l":14.35,"n":4,"o":14.35,"t":"2026-10-21T18:45:00Z","v":344,"vw":14.37076},{"c":14.3041,"h":14.3041,"l":14.3041,"n":2,"o":14.3041,"t":"2026-10-21T18:50:00Z","v":506,"vw":14.3041},{"c":14.285,"h":14.285,"l":14.285,"n":1,"o":14.285,"t":"2026-10-21T18:55:00Z","v":100,"vw":14.285},{"c":14.215,"h":14.215,"l":14.215,"n":1,"o":14.215,"t":"2026-10-21T19:05:00Z","v":100,"vw":14.215},{"c":14.34,"h":14.34,"l":14.31,"n":14,"o":14.31,"t":"2026-10-21T19:25:00Z","v":917,"vw":14.336269},{"c":14.3851,"h":14.3851,"l":14.3851,"n":3,"o":14.3851,"t":"2026-10-21T19:30:00Z","v":163,"vw":14.3851},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-10-21T19:55:00Z","v":191,"vw":14.39},{"c":14,"h":14,"l":13.13,"n":5,"o":13.13,"t":"2026-10-21T22:40:00Z","v":244,"vw":13.528445},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-21T22:45:00Z","v":1450,"vw":14.4},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-22T08:45:00Z","v":102,"vw":13.21},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-22T12:45:00Z","v":200,"vw":13.38},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-22T13:20:00Z","v":100,"vw":13.36},{"c":13.43,"h":13.5,"l":13.13,"n":19,"o":13.25,"t":"2026-10-22T13:30:00Z","v":1818,"vw":13.353741},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-22T13:35:00Z","v":800,"vw":13.62},{"c":13.51,"h":13.56,"l":13.51,"n":4,"o":13.56,"t":"2026-10-22T13:45:00Z","v":304,"vw":13.541667},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-22T13:50:00Z","v":546,"vw":13.36},{"c":13.4462,"h":13.51,"l":13.42,"n":9,"o":13.42,"t":"2026-10-22T14:00:00Z","v":1101,"vw":13.4534},{"c":13.31,"h":13.36,"l":13.31,"n":4,"o":13.36,"t":"2026-10-22T14:05:00Z","v":901,"vw":13.343333},{"c":13.33,"h":13.33,"l":13.29,"n":5,"o":13.29,"t":"2026-10-22T14:10:00Z","v":1601,"vw":13.320937},{"c":13.2861,"h":13.2861,"l":13.2861,"n":1,"o":13.2861,"t":"2026-10-22T14:15:00Z","v":100,"vw":13.2861},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-10-22T14:20:00Z","v":250,"vw":13.27},{"c":13.1699,"h":13.1699,"l":13.1699,"n":2,"o":13.1699,"t":"2026-10-22T14:35:00Z","v":1001,"vw":13.1699},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-22T14:40:00Z","v":708,"vw":13.25},{"c":12.9799,"h":13.03,"l":12.9799,"n":16,"o":13.03,"t":"2026-10-22T15:00:00Z","v":1123,"vw":13.003476},{"c":12.91,"h":12.91,"l":12.91,"n":3,"o":12.91,"t":"2026-10-22T15:05:00Z","v":108,"vw":12.91},{"c":12.71,"h":12.71,"l":12.67,"n":16,"o":12.67,"t":"2026-10-22T15:10:00Z","v":2206,"vw":12.671956},{"c":13,"h":13,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T15:15:00Z","v":300,"vw":12.906667},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-22T15:45:00Z","v":100,"vw":12.955},{"c":13.025,"h":13.025,"l":13.025,"n":2,"o":13.025,"t":"2026-10-22T16:10:00Z","v":209,"vw":13.025},{"c":12.8801,"h":13,"l":12.8801,"n":4,"o":13,"t":"2026-10-22T16:20:00Z","v":1140,"vw":12.969316},{"c":12.855,"h":12.855,"l":12.855,"n":2,"o":12.855,"t":"2026-10-22T16:30:00Z","v":252,"vw":12.855},{"c":12.93,"h":12.93,"l":12.93,"n":4,"o":12.93,"t":"2026-10-22T16:35:00Z","v":121,"vw":12.93},{"c":12.705,"h":12.705,"l":12.705,"n":3,"o":12.705,"t":"2026-10-22T16:45:00Z","v":179,"vw":12.705},{"c":12.63,"h":12.64,"l":12.63,"n":3,"o":12.64,"t":"2026-10-22T16:50:00Z","v":465,"vw":12.632151},{"c":12.81,"h":12.8599,"l":12.81,"n":3,"o":12.8599,"t":"2026-10-22T16:55:00Z","v":910,"vw":12.854356},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-10-22T17:00:00Z","v":108,"vw":12.79},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T17:05:00Z","v":112,"vw":12.72},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-22T17:10:00Z","v":3000,"vw":12.67},{"c":12.715,"h":12.715,"l":12.715,"n":2,"o":12.715,"t":"2026-10-22T17:15:00Z","v":248,"vw":12.715},{"c":12.6,"h":12.6,"l":12.6,"n":5,"o":12.6,"t":"2026-10-22T17:30:00Z","v":200,"vw":12.6},{"c":12.585,"h":12.585,"l":12.585,"n":1,"o":12.585,"t":"2026-10-22T17:35:00Z","v":100,"vw":12.585},{"c":12.52,"h":12.56,"l":12.52,"n":11,"o":12.56,"t":"2026-10-22T17:45:00Z","v":1347,"vw":12.54439},{"c":12.48,"h":12.5,"l":12.48,"n":17,"o":12.5,"t":"2026-10-22T17:50:00Z","v":1546,"vw":12.498658},{"c":12.4611,"h":12.4611,"l":12.4611,"n":1,"o":12.4611,"t":"2026-10-22T17:55:00Z","v":200,"vw":12.4611},{"c":12.31,"h":12.35,"l":12.285,"n":17,"o":12.35,"t":"2026-10-22T18:00:00Z","v":1379,"vw":12.309593},{"c":12.3601,"h":12.385,"l":12.36,"n":4,"o":12.385,"t":"2026-10-22T18:05:00Z","v":1259,"vw":12.362069},{"c":12.4016,"h":12.4016,"l":12.4016,"n":1,"o":12.4016,"t":"2026-10-22T18:10:00Z","v":800,"vw":12.4016},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-22T18:15:00Z","v":400,"vw":12.44},{"c":12.455,"h":12.455,"l":12.455,"n":1,"o":12.455,"t":"2026-10-22T18:35:00Z","v":1000,"vw":12.455},{"c":12.451,"h":12.451,"l":12.451,"n":1,"o":12.451,"t":"2026-10-22T18:40:00Z","v":250,"vw":12.451},{"c":12.4,"h":12.4,"l":12.395,"n":3,"o":12.395,"t":"2026-10-22T18:55:00Z","v":352,"vw":12.396429},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T19:20:00Z","v":1000,"vw":12.5},{"c":12.59,"h":12.6302,"l":12.56,"n":20,"o":12.575,"t":"2026-10-22T19:40:00Z","v":6485,"vw":12.587717},{"c":12.54,"h":12.58,"l":12.54,"n":5,"o":12.58,"t":"2026-10-22T19:45:00Z","v":208,"vw":12.56},{"c":12.7492,"h":12.7492,"l":12.7492,"n":1,"o":12.7492,"t":"2026-10-22T19:55:00Z","v":100,"vw":12.7492},{"c":12.7248,"h":12.73,"l":12.7248,"n":2,"o":12.73,"t":"2026-10-22T22:05:00Z","v":200,"vw":12.7274}],"history":[{"c":26.8,"h":27.35,"l":26.75,"n":50,"o":27.25,"t":"2026-04-08T04:00:00Z","v":4748,"vw":27.006916},{"c":25.511,"h":27,"l":25.511,"n":23,"o":26.8,"t":"2026-04-09T04:00:00Z","v":2167,"vw":26.676866},{"c":26.2046,"h":26.34,"l":26.2046,"n":31,"o":26.34,"t":"2026-04-10T04:00:00Z","v":451,"vw":26.3},{"c":27.03,"h":27.375,"l":26.66,"n":73,"o":26.66,"t":"2026-04-13T04:00:00Z","v":4974,"vw":27.037879},{"c":28.0104,"h":29.51,"l":27.75,"n":110,"o":29.51,"t":"2026-04-14T04:00:00Z","v":5468,"vw":28.380377},{"c":28.7726,"h":28.84,"l":27.75,"n":100,"o":28.78,"t":"2026-04-15T04:00:00Z","v":6841,"vw":28.485591},{"c":30.6381,"h":30.6381,"l":29.66,"n":72,"o":29.66,"t":"2026-04-16T04:00:00Z","v":4486,"vw":30.145784},{"c":30.41,"h":31.27,"l":30.41,"n":95,"o":31.27,"t":"2026-04-17T04:00:00Z","v":5084,"vw":30.668843},{"c":30.116,"h":30.116,"l":29.28,"n":44,"o":29.28,"t":"2026-04-20T04:00:00Z","v":2870,"vw":29.418871},{"c":28.9696,"h":30.6,"l":28.9674,"n":41,"o":30.6,"t":"2026-04-21T04:00:00Z","v":1785,"vw":29.803732},{"c":29.9066,"h":29.9066,"l":29.12,"n":31,"o":29.62,"t":"2026-04-22T04:00:00Z","v":1395,"vw":29.296669},{"c":28.1728,"h":29.91,"l":27.51,"n":51,"o":29.91,"t":"2026-04-23T04:00:00Z","v":3509,"vw":28.633007},{"c":26.3025,"h":26.78,"l":26.3025,"n":82,"o":26.52,"t":"2026-04-24T04:00:00Z","v":1356,"vw":26.603317},{"c":26.4905,"h":26.51,"l":26.31,"n":23,"o":26.51,"t":"2026-04-27T04:00:00Z","v":724,"vw":26.427308},{"c":25.428,"h":25.428,"l":25.428,"n":21,"o":25.428,"t":"2026-04-28T04:00:00Z","v":89,"vw":25.428},{"c":24.2565,"h":24.88,"l":24.25,"n":27,"o":24.8,"t":"2026-04-29T04:00:00Z","v":1387,"vw":24.506346},{"c":26.8869,"h":26.8869,"l":25.7265,"n":11,"o":25.7265,"t":"2026-04-30T04:00:00Z","v":170,"vw":25.7265},{"c":26.0372,"h":26.125,"l":26,"n":20,"o":26.125,"t":"2026-05-01T04:00:00Z","v":1018,"vw":26.055679},{"c":25.8272,"h":26.12,"l":25.4722,"n":31,"o":26.005,"t":"2026-05-04T04:00:00Z","v":1004,"vw":25.917135},{"c":25.3789,"h":25.3789,"l":25.3789,"n":21,"o":25.3789,"t":"2026-05-05T04:00:00Z","v":352,"vw":25.3789},{"c":28.1656,"h":28.1656,"l":28.1656,"n":27,"o":28.1656,"t":"2026-05-06T04:00:00Z","v":630,"vw":28.1656},{"c":26.2323,"h":27.445,"l":26.2323,"n":34,"o":27.445,"t":"2026-05-07T04:00:00Z","v":2094,"vw":26.666081},{"c":30.0143,"h":30.0143,"l":28.11,"n":41,"o":28.11,"t":"2026-05-08T04:00:00Z","v":2977,"vw":29.457393},{"c":32.4013,"h":33.37,"l":30.18,"n":133,"o":30.18,"t":"2026-05-11T04:00:00Z","v":13650,"vw":32.025142},{"c":31.7312,"h":31.7312,"l":29.49,"n":75,"o":30.65,"t":"2026-05-12T04:00:00Z","v":4094,"vw":30.582825},{"c":32.64,"h":32.64,"l":31.37,"n":37,"o":31.37,"t":"2026-05-13T04:00:00Z","v":780,"vw":32.260268},{"c":35.22,"h":35.22,"l":34,"n":49,"o":34,"t":"2026-05-14T04:00:00Z","v":973,"vw":34.555},{"c":33.0495,"h":34.05,"l":32.71,"n":121,"o":34.05,"t":"2026-05-15T04:00:00Z","v":2794,"vw":33.168837},{"c":34.66,"h":36.52,"l":33.3622,"n":244,"o":34.55,"t":"2026-05-18T04:00:00Z","v":8818,"vw":34.955306},{"c":33.8029,"h":34.26,"l":31.0701,"n":139,"o":31.82,"t":"2026-05-19T04:00:00Z","v":5673,"vw":31.708865},{"c":35.5811,"h":35.6499,"l":33.5801,"n":105,"o":33.5801,"t":"2026-05-20T04:00:00Z","v":3804,"vw":35.073573},{"c":34.77,"h":35.79,"l":34.555,"n":102,"o":35.23,"t":"2026-05-21T04:00:00Z","v":3059,"vw":35.232355},{"c":36.8812,"h":37.32,"l":36.34,"n":161,"o":37.13,"t":"2026-05-22T04:00:00Z","v":8626,"vw":36.775822},{"c":39.4999,"h":40.77,"l":39.315,"n":356,"o":40.6,"t":"2026-05-26T04:00:00Z","v":20414,"vw":40.230492},{"c":41.72,"h":42.24,"l":39.86,"n":484,"o":42.24,"t":"2026-05-27T04:00:00Z","v":37675,"vw":40.882424},{"c":45.2,"h":45.2,"l":41.865,"n":318,"o":42.49,"t":"2026-05-28T04:00:00Z","v":18628,"vw":43.866815},{"c":40.42,"h":41.27,"l":37.3,"n":666,"o":41.27,"t":"2026-05-29T04:00:00Z","v":34619,"vw":39.491713},{"c":35.9752,"h":40.05,"l":35.21,"n":577,"o":39.28,"t":"2026-06-01T04:00:00Z","v":27318,"vw":36.421492},{"c":37.13,"h":37.7,"l":36.57,"n":320,"o":37,"t":"2026-06-02T04:00:00Z","v":17989,"vw":37.221827},{"c":33.6564,"h":36.19,"l":33.6564,"n":305,"o":35.905,"t":"2026-06-03T04:00:00Z","v":17071,"vw":34.779056},{"c":35.61,"h":36.21,"l":32.0301,"n":323,"o":33.64,"t":"2026-06-04T04:00:00Z","v":15330,"vw":35.225231},{"c":29.4415,"h":33.21,"l":28.63,"n":390,"o":32.81,"t":"2026-06-05T04:00:00Z","v":25430,"vw":31.174702},{"c":29.465,"h":31.43,"l":28.745,"n":242,"o":31.43,"t":"2026-06-08T04:00:00Z","v":28531,"vw":29.981878},{"c":28.3086,"h":31.1374,"l":26.09,"n":230,"o":31.1374,"t":"2026-06-09T04:00:00Z","v":9772,"vw":28.147876},{"c":27.2219,"h":29.15,"l":27.2219,"n":191,"o":28.0001,"t":"2026-06-10T04:00:00Z","v":9936,"vw":28.309877},{"c":32.7411,"h":33.04,"l":28.2,"n":803,"o":28.2,"t":"2026-06-11T04:00:00Z","v":54577,"vw":31.392497},{"c":51.26,"h":59.4078,"l":37,"n":18622,"o":37.95,"t":"2026-06-12T04:00:00Z","v":977756,"vw":50.55626},{"c":62.52,"h":62.71,"l":48.92,"n":13303,"o":53,"t":"2026-06-15T04:00:00Z","v":1426853,"vw":53.66769},{"c":68.97,"h":83.85,"l":64.24,"n":20369,"o":67.76,"t":"2026-06-16T04:00:00Z","v":2067720,"vw":74.536543},{"c":61.73,"h":76.5,"l":58.36,"n":11706,"o":74.01,"t":"2026-06-17T04:00:00Z","v":1099434,"vw":64.72047},{"c":57.45,"h":60.27,"l":48.96,"n":10793,"o":59.17,"t":"2026-06-18T04:00:00Z","v":891118,"vw":54.012578},{"c":38.33,"h":51.91,"l":37.9601,"n":9128,"o":51.34,"t":"2026-06-22T04:00:00Z","v":785851,"vw":45.763769},{"c":39.07,"h":43.59,"l":34.7301,"n":6797,"o":36.59,"t":"2026-06-23T04:00:00Z","v":678175,"vw":40.075686},{"c":38.08,"h":40.85,"l":36.38,"n":3333,"o":37.85,"t":"2026-06-24T04:00:00Z","v":398207,"vw":39.042731},{"c":37.45,"h":41.12,"l":35.97,"n":2944,"o":39.28,"t":"2026-06-25T04:00:00Z","v":305406,"vw":37.458537},{"c":37.06,"h":39.87,"l":35.17,"n":2520,"o":36.11,"t":"2026-06-26T04:00:00Z","v":283168,"vw":37.788058},{"c":42.59,"h":43.67,"l":36.82,"n":2318,"o":39.36,"t":"2026-06-29T04:00:00Z","v":226257,"vw":40.29318},{"c":46.31,"h":47,"l":41.42,"n":2985,"o":42.47,"t":"2026-06-30T04:00:00Z","v":382325,"vw":44.998821},{"c":39.17,"h":46.78,"l":38.4,"n":3813,"o":46.38,"t":"2026-07-01T04:00:00Z","v":371814,"vw":40.943189},{"c":40.98,"h":41.1,"l":38.19,"n":1566,"o":40.1,"t":"2026-07-02T04:00:00Z","v":173647,"vw":39.36796},{"c":40.23,"h":44,"l":37.73,"n":2160,"o":43.25,"t":"2026-07-06T04:00:00Z","v":263081,"vw":40.263122},{"c":34.82,"h":39.4,"l":34.55,"n":2004,"o":39.4,"t":"2026-07-07T04:00:00Z","v":205889,"vw":36.167792},{"c":34.29,"h":36.22,"l":32.8,"n":1722,"o":36.08,"t":"2026-07-08T04:00:00Z","v":239774,"vw":33.996623},{"c":36.02,"h":36.59,"l":33.87,"n":1044,"o":35.005,"t":"2026-07-09T04:00:00Z","v":128635,"vw":35.678786},{"c":32.67,"h":35,"l":32.62,"n":1273,"o":34.53,"t":"2026-07-10T04:00:00Z","v":164385,"vw":33.825974},{"c":29.5894,"h":32.45,"l":28.9501,"n":1320,"o":32.45,"t":"2026-07-13T04:00:00Z","v":115873,"vw":29.929899},{"c":28.62,"h":31.63,"l":28.5,"n":1532,"o":30.57,"t":"2026-07-14T04:00:00Z","v":166548,"vw":30.196011},{"c":28.23,"h":29.86,"l":26.93,"n":1461,"o":29.07,"t":"2026-07-15T04:00:00Z","v":162585,"vw":28.224177},{"c":26.44,"h":29.24,"l":26.3,"n":1377,"o":28,"t":"2026-07-16T04:00:00Z","v":153686,"vw":27.978055},{"c":24.39,"h":26,"l":22.97,"n":8956,"o":24.89,"t":"2026-07-17T04:00:00Z","v":996707,"vw":24.402374},{"c":22.8537,"h":24.72,"l":22.76,"n":1086,"o":24.46,"t":"2026-07-20T04:00:00Z","v":91892,"vw":23.6969},{"c":25.1302,"h":26.58,"l":23.31,"n":985,"o":23.48,"t":"2026-07-21T04:00:00Z","v":132969,"vw":25.136792},{"c":23.27,"h":26.0889,"l":23.27,"n":489,"o":25.54,"t":"2026-07-22T04:00:00Z","v":39655,"vw":24.699771},{"c":23.46,"h":23.5932,"l":21.18,"n":855,"o":22.83,"t":"2026-07-23T04:00:00Z","v":74183,"vw":22.422911},{"c":21.12,"h":23.1,"l":20.45,"n":775,"o":23.1,"t":"2026-07-24T04:00:00Z","v":76066,"vw":21.327808},{"c":21.7,"h":21.95,"l":20.01,"n":540,"o":21.25,"t":"2026-07-27T04:00:00Z","v":50155,"vw":20.866064},{"c":20.92,"h":21.185,"l":18.31,"n":1128,"o":20,"t":"2026-07-28T04:00:00Z","v":90987,"vw":20.075974},{"c":18.63,"h":21,"l":18.385,"n":672,"o":20.39,"t":"2026-07-29T04:00:00Z","v":54963,"vw":19.891396},{"c":20.7,"h":21.19,"l":19.7801,"n":557,"o":19.99,"t":"2026-07-30T04:00:00Z","v":68543,"vw":20.314634},{"c":20.6062,"h":22.205,"l":19.5,"n":483,"o":21.49,"t":"2026-07-31T04:00:00Z","v":34036,"vw":20.849503},{"c":23.4433,"h":23.4433,"l":19,"n":796,"o":19.69,"t":"2026-08-03T04:00:00Z","v":53332,"vw":22.689184},{"c":27.36,"h":27.52,"l":25,"n":1553,"o":25.49,"t":"2026-08-04T04:00:00Z","v":173727,"vw":26.546331},{"c":24.55,"h":26.51,"l":24,"n":1128,"o":24.95,"t":"2026-08-05T04:00:00Z","v":90829,"vw":25.231515},{"c":25.47,"h":28,"l":23.28,"n":907,"o":23.68,"t":"2026-08-06T04:00:00Z","v":96070,"vw":26.377173},{"c":30.36,"h":30.3799,"l":26.79,"n":1141,"o":26.84,"t":"2026-08-07T04:00:00Z","v":99531,"vw":28.955102},{"c":29.2,"h":31.2912,"l":28.8506,"n":1002,"o":30.98,"t":"2026-08-10T04:00:00Z","v":113474,"vw":29.600626},{"c":29.72,"h":30.02,"l":27.6,"n":480,"o":29.05,"t":"2026-08-11T04:00:00Z","v":48927,"vw":28.876925},{"c":32.2,"h":32.775,"l":29.79,"n":734,"o":30.48,"t":"2026-08-12T04:00:00Z","v":59399,"vw":31.692365},{"c":31.01,"h":32.63,"l":30.48,"n":420,"o":31.01,"t":"2026-08-13T04:00:00Z","v":28498,"vw":31.836108},{"c":30.7,"h":32,"l":29.49,"n":299,"o":31.67,"t":"2026-08-14T04:00:00Z","v":16257,"vw":30.799234},{"c":31.8,"h":33.5373,"l":30.66,"n":503,"o":30.66,"t":"2026-08-17T04:00:00Z","v":49614,"vw":32.734374},{"c":29.2903,"h":30.42,"l":28.405,"n":532,"o":29.11,"t":"2026-08-18T04:00:00Z","v":31605,"vw":29.154029},{"c":27.58,"h":28.5,"l":26.2301,"n":493,"o":28.5,"t":"2026-08-19T04:00:00Z","v":24676,"vw":27.465383},{"c":25.9,"h":27,"l":24.81,"n":477,"o":27,"t":"2026-08-20T04:00:00Z","v":21494,"vw":25.642546},{"c":26.98,"h":27.5,"l":25.4199,"n":377,"o":26.7777,"t":"2026-08-21T04:00:00Z","v":33720,"vw":26.889332},{"c":24.358,"h":25.5,"l":24.358,"n":377,"o":25.44,"t":"2026-08-24T04:00:00Z","v":28255,"vw":25.162579},{"c":24.1556,"h":24.92,"l":23.99,"n":359,"o":24.92,"t":"2026-08-25T04:00:00Z","v":29026,"vw":24.243827},{"c":23.5207,"h":24.47,"l":23.14,"n":287,"o":23.94,"t":"2026-08-26T04:00:00Z","v":22644,"vw":23.646655},{"c":24.3,"h":24.3287,"l":23.5406,"n":239,"o":24.18,"t":"2026-08-27T04:00:00Z","v":19230,"vw":24.018938},{"c":22.41,"h":23.605,"l":22,"n":616,"o":23.6,"t":"2026-08-28T04:00:00Z","v":36099,"vw":22.746631},{"c":22.45,"h":22.595,"l":21.8,"n":237,"o":22.12,"t":"2026-08-31T04:00:00Z","v":23740,"vw":22.245716},{"c":21.16,"h":22.22,"l":21.15,"n":305,"o":21.92,"t":"2026-09-01T04:00:00Z","v":31562,"vw":21.386251},{"c":22.87,"h":23.02,"l":21.95,"n":320,"o":22.09,"t":"2026-09-02T04:00:00Z","v":30287,"vw":22.608674},{"c":22.7417,"h":23.8,"l":22.11,"n":507,"o":23.25,"t":"2026-09-03T04:00:00Z","v":53861,"vw":22.482617},{"c":22.55,"h":24.11,"l":22.25,"n":374,"o":24.11,"t":"2026-09-04T04:00:00Z","v":38192,"vw":22.888729},{"c":23.62,"h":24.35,"l":21.97,"n":639,"o":22.94,"t":"2026-09-08T04:00:00Z","v":76871,"vw":23.066074},{"c":21.68,"h":23.765,"l":21.68,"n":348,"o":23.67,"t":"2026-09-09T04:00:00Z","v":28960,"vw":22.424024},{"c":20.79,"h":22.8,"l":20.48,"n":376,"o":20.83,"t":"2026-09-10T04:00:00Z","v":39943,"vw":22.235944},{"c":20.86,"h":21.57,"l":20.41,"n":331,"o":21.11,"t":"2026-09-11T04:00:00Z","v":54179,"vw":20.991326},{"c":20.4507,"h":21.13,"l":19.665,"n":222,"o":19.83,"t":"2026-09-14T04:00:00Z","v":20344,"vw":20.481326},{"c":20.06,"h":20.875,"l":19.5,"n":250,"o":20.77,"t":"2026-09-15T04:00:00Z","v":19745,"vw":20.216433},{"c":20.5995,"h":20.81,"l":19.76,"n":250,"o":20.07,"t":"2026-09-16T04:00:00Z","v":25747,"vw":20.20662},{"c":22.92,"h":23.04,"l":21.601,"n":517,"o":21.89,"t":"2026-09-17T04:00:00Z","v":52240,"vw":22.462719},{"c":20.771,"h":22.74,"l":20.35,"n":530,"o":22.74,"t":"2026-09-18T04:00:00Z","v":40946,"vw":20.886059},{"c":22.62,"h":22.98,"l":21.585,"n":459,"o":21.585,"t":"2026-09-21T04:00:00Z","v":43405,"vw":22.710705},{"c":23.34,"h":23.7,"l":22.44,"n":352,"o":22.78,"t":"2026-09-22T04:00:00Z","v":23345,"vw":23.140603},{"c":21.595,"h":23.64,"l":21.56,"n":310,"o":23.25,"t":"2026-09-23T04:00:00Z","v":33940,"vw":23.093501},{"c":23.23,"h":23.68,"l":20.95,"n":327,"o":21.31,"t":"2026-09-24T04:00:00Z","v":20839,"vw":22.692925},{"c":23.11,"h":24.05,"l":22.74,"n":281,"o":23.69,"t":"2026-09-25T04:00:00Z","v":24394,"vw":23.434768},{"c":22.04,"h":23.155,"l":22.02,"n":293,"o":23.155,"t":"2026-09-28T04:00:00Z","v":35352,"vw":22.656223},{"c":21.39,"h":23.44,"l":21.175,"n":317,"o":23.44,"t":"2026-09-29T04:00:00Z","v":28939,"vw":22.008052},{"c":21.41,"h":23.3144,"l":21.4,"n":329,"o":21.76,"t":"2026-09-30T04:00:00Z","v":27958,"vw":22.364258},{"c":20.96,"h":22.13,"l":20.79,"n":274,"o":21.715,"t":"2026-10-01T04:00:00Z","v":21722,"vw":21.227175},{"c":23.12,"h":23.615,"l":21.25,"n":577,"o":21.59,"t":"2026-10-02T04:00:00Z","v":51006,"vw":22.976851},{"c":23.99,"h":23.99,"l":22.64,"n":404,"o":23,"t":"2026-10-05T04:00:00Z","v":25518,"vw":23.473968},{"c":26.18,"h":27.26,"l":24.79,"n":715,"o":24.79,"t":"2026-10-06T04:00:00Z","v":52818,"vw":26.228894},{"c":24.03,"h":24.75,"l":23.21,"n":474,"o":24.75,"t":"2026-10-07T04:00:00Z","v":36393,"vw":23.795259},{"c":21.833,"h":23.0201,"l":21.33,"n":489,"o":23.0201,"t":"2026-10-08T04:00:00Z","v":42434,"vw":22.008085},{"c":20.75,"h":21.98,"l":19.68,"n":691,"o":21.7,"t":"2026-10-09T04:00:00Z","v":57101,"vw":20.277998},{"c":19.87,"h":21.09,"l":19.8,"n":319,"o":21.09,"t":"2026-10-12T04:00:00Z","v":26353,"vw":20.565744},{"c":17.79,"h":18.52,"l":17.54,"n":660,"o":18.4,"t":"2026-10-13T04:00:00Z","v":63959,"vw":17.998374},{"c":15.3211,"h":17.15,"l":15.28,"n":825,"o":17.15,"t":"2026-10-14T04:00:00Z","v":65908,"vw":16.009694},{"c":15.24,"h":15.31,"l":12.79,"n":720,"o":14.02,"t":"2026-10-15T04:00:00Z","v":59823,"vw":14.000847},{"c":13.36,"h":14.69,"l":12.93,"n":533,"o":14.515,"t":"2026-10-16T04:00:00Z","v":35288,"vw":13.615393},{"c":13.84,"h":14.26,"l":13.7748,"n":300,"o":14.26,"t":"2026-10-19T04:00:00Z","v":33585,"vw":14.009421},{"c":13.33,"h":13.9159,"l":12.54,"n":433,"o":13.25,"t":"2026-10-20T04:00:00Z","v":50851,"vw":13.422363},{"c":14.39,"h":15,"l":14.1839,"n":568,"o":14.58,"t":"2026-10-21T04:00:00Z","v":75519,"vw":14.559533},{"c":12.7492,"h":13.62,"l":12.285,"n":449,"o":13.25,"t":"2026-10-22T04:00:00Z","v":40836,"vw":12.797254}],"volatilityBars":[{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-09-22T08:00:00Z","v":100,"vw":23.27},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-22T08:15:00Z","v":220,"vw":22.2},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-22T09:30:00Z","v":854,"vw":23},{"c":23.1,"h":23.49,"l":23.08,"n":15,"o":23.48,"t":"2026-09-22T11:00:00Z","v":2611,"vw":23.2155},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-09-22T11:15:00Z","v":1000,"vw":23.05},{"c":22.65,"h":22.78,"l":22.44,"n":18,"o":22.78,"t":"2026-09-22T13:30:00Z","v":2058,"vw":22.571202},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-09-22T13:45:00Z","v":100,"vw":22.89},{"c":22.9,"h":23.05,"l":22.77,"n":7,"o":23.05,"t":"2026-09-22T14:00:00Z","v":1452,"vw":22.830206},{"c":22.79,"h":22.9,"l":22.79,"n":5,"o":22.9,"t":"2026-09-22T14:15:00Z","v":355,"vw":22.845},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-09-22T14:30:00Z","v":100,"vw":22.59},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-22T14:45:00Z","v":100,"vw":22.58},{"c":22.9,"h":22.9,"l":22.7701,"n":3,"o":22.7701,"t":"2026-09-22T15:00:00Z","v":350,"vw":22.8567},{"c":23,"h":23,"l":22.9,"n":5,"o":22.9,"t":"2026-09-22T15:15:00Z","v":701,"vw":22.967143},{"c":22.895,"h":22.895,"l":22.84,"n":6,"o":22.86,"t":"2026-09-22T15:45:00Z","v":800,"vw":22.86375},{"c":22.8526,"h":22.8526,"l":22.8526,"n":1,"o":22.8526,"t":"2026-09-22T16:00:00Z","v":200,"vw":22.8526},{"c":23,"h":23,"l":22.9207,"n":8,"o":22.955,"t":"2026-09-22T16:15:00Z","v":1050,"vw":22.956965},{"c":23.15,"h":23.15,"l":23.14,"n":4,"o":23.14,"t":"2026-09-22T16:30:00Z","v":660,"vw":23.14772},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-09-22T17:00:00Z","v":102,"vw":23.56},{"c":23.265,"h":23.56,"l":23.265,"n":13,"o":23.556,"t":"2026-09-22T17:15:00Z","v":1150,"vw":23.5151},{"c":23.5,"h":23.5,"l":23.41,"n":9,"o":23.41,"t":"2026-09-22T17:45:00Z","v":1454,"vw":23.485367},{"c":23.58,"h":23.58,"l":23.43,"n":14,"o":23.451,"t":"2026-09-22T18:00:00Z","v":1105,"vw":23.5262},{"c":23.7,"h":23.7,"l":23.61,"n":4,"o":23.61,"t":"2026-09-22T18:15:00Z","v":1205,"vw":23.655},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-09-22T18:30:00Z","v":105,"vw":23.645},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-22T19:00:00Z","v":200,"vw":23.69},{"c":23.6864,"h":23.6864,"l":23.6864,"n":1,"o":23.6864,"t":"2026-09-22T19:15:00Z","v":200,"vw":23.6864},{"c":23.34,"h":23.49,"l":23.34,"n":20,"o":23.49,"t":"2026-09-22T19:45:00Z","v":1227,"vw":23.371972},{"c":23.05,"h":23.07,"l":23.05,"n":2,"o":23.07,"t":"2026-09-22T20:15:00Z","v":200,"vw":23.06},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-09-22T21:00:00Z","v":100,"vw":23.57},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-23T08:00:00Z","v":100,"vw":23.5},{"c":23.2,"h":23.2,"l":23.2,"n":11,"o":23.2,"t":"2026-09-23T11:30:00Z","v":3101,"vw":23.2},{"c":23.5,"h":23.5,"l":23.1,"n":2,"o":23.1,"t":"2026-09-23T12:00:00Z","v":400,"vw":23.2},{"c":23.09,"h":23.1,"l":23.09,"n":11,"o":23.1,"t":"2026-09-23T12:15:00Z","v":1925,"vw":23.099474},{"c":23.505,"h":23.505,"l":23.1,"n":15,"o":23.25,"t":"2026-09-23T13:30:00Z","v":6625,"vw":23.181894},{"c":23.35,"h":23.35,"l":23.315,"n":9,"o":23.315,"t":"2026-09-23T13:45:00Z","v":4073,"vw":23.315875},{"c":22.88,"h":23.64,"l":22.88,"n":56,"o":23.57,"t":"2026-09-23T14:00:00Z","v":8282,"vw":23.512272},{"c":22.5601,"h":22.93,"l":22.5,"n":11,"o":22.93,"t":"2026-09-23T14:15:00Z","v":1785,"vw":22.631586},{"c":22.718,"h":22.81,"l":22.718,"n":5,"o":22.81,"t":"2026-09-23T14:30:00Z","v":300,"vw":22.764},{"c":23,"h":23.0233,"l":22.83,"n":9,"o":22.83,"t":"2026-09-23T15:15:00Z","v":952,"vw":22.971844},{"c":22.625,"h":22.625,"l":22.625,"n":1,"o":22.625,"t":"2026-09-23T15:45:00Z","v":200,"vw":22.625},{"c":22.6921,"h":22.6921,"l":22.6921,"n":1,"o":22.6921,"t":"2026-09-23T16:15:00Z","v":200,"vw":22.6921},{"c":22.27,"h":22.32,"l":22.27,"n":2,"o":22.32,"t":"2026-09-23T16:45:00Z","v":200,"vw":22.295},{"c":22.19,"h":22.19,"l":22.17,"n":4,"o":22.17,"t":"2026-09-23T17:15:00Z","v":325,"vw":22.176667},{"c":22.114,"h":22.114,"l":22.09,"n":10,"o":22.09,"t":"2026-09-23T18:00:00Z","v":917,"vw":22.092667},{"c":22.04,"h":22.04,"l":22.03,"n":4,"o":22.04,"t":"2026-09-23T18:30:00Z","v":320,"vw":22.036667},{"c":22.1403,"h":22.1403,"l":22.1403,"n":1,"o":22.1403,"t":"2026-09-23T18:45:00Z","v":200,"vw":22.1403},{"c":21.99,"h":21.9947,"l":21.99,"n":4,"o":21.9947,"t":"2026-09-23T19:00:00Z","v":273,"vw":21.99235},{"c":21.92,"h":21.9571,"l":21.92,"n":3,"o":21.9571,"t":"2026-09-23T19:15:00Z","v":305,"vw":21.932367},{"c":21.595,"h":21.595,"l":21.56,"n":2,"o":21.56,"t":"2026-09-23T19:45:00Z","v":907,"vw":21.587437},{"c":21.9214,"h":21.9214,"l":21.9214,"n":1,"o":21.9214,"t":"2026-09-23T20:30:00Z","v":200,"vw":21.9214},{"c":21.432,"h":21.47,"l":21.432,"n":6,"o":21.47,"t":"2026-09-24T12:30:00Z","v":600,"vw":21.451},{"c":21.53,"h":21.53,"l":21.51,"n":8,"o":21.52,"t":"2026-09-24T13:00:00Z","v":1005,"vw":21.522353},{"c":21.49,"h":21.49,"l":21.31,"n":10,"o":21.31,"t":"2026-09-24T13:30:00Z","v":568,"vw":21.40986},{"c":21.02,"h":21.21,"l":20.95,"n":14,"o":21.21,"t":"2026-09-24T13:45:00Z","v":462,"vw":21.0975},{"c":21.68,"h":21.77,"l":21.36,"n":11,"o":21.365,"t":"2026-09-24T14:00:00Z","v":1196,"vw":21.665909},{"c":21.795,"h":21.795,"l":21.73,"n":3,"o":21.73,"t":"2026-09-24T14:15:00Z","v":207,"vw":21.7625},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-24T14:30:00Z","v":100,"vw":21.95},{"c":22.07,"h":22.11,"l":22.055,"n":8,"o":22.11,"t":"2026-09-24T14:45:00Z","v":390,"vw":22.078333},{"c":22.08,"h":22.08,"l":21.995,"n":10,"o":22,"t":"2026-09-24T15:00:00Z","v":2000,"vw":22.0115},{"c":22.047,"h":22.05,"l":22.04,"n":7,"o":22.04,"t":"2026-09-24T15:15:00Z","v":1502,"vw":22.042533},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-24T15:30:00Z","v":100,"vw":21.98},{"c":23.27,"h":23.27,"l":22.8,"n":11,"o":22.8,"t":"2026-09-24T16:15:00Z","v":666,"vw":23.074167},{"c":23.5,"h":23.5,"l":23.28,"n":15,"o":23.35,"t":"2026-09-24T16:30:00Z","v":1155,"vw":23.329444},{"c":23.3747,"h":23.3747,"l":23.265,"n":6,"o":23.32,"t":"2026-09-24T16:45:00Z","v":2410,"vw":23.300196},{"c":23.41,"h":23.42,"l":23.31,"n":4,"o":23.31,"t":"2026-09-24T17:00:00Z","v":955,"vw":23.394211},{"c":23.68,"h":23.68,"l":23.68,"n":4,"o":23.68,"t":"2026-09-24T17:15:00Z","v":381,"vw":23.68},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-09-24T17:30:00Z","v":200,"vw":23.46},{"c":23.5,"h":23.615,"l":23.5,"n":5,"o":23.615,"t":"2026-09-24T17:45:00Z","v":325,"vw":23.5575},{"c":23.42,"h":23.44,"l":23.3444,"n":8,"o":23.44,"t":"2026-09-24T18:15:00Z","v":1207,"vw":23.381619},{"c":23.3401,"h":23.3401,"l":23.3401,"n":1,"o":23.3401,"t":"2026-09-24T18:30:00Z","v":247,"vw":23.3401},{"c":22.87,"h":22.87,"l":22.82,"n":6,"o":22.87,"t":"2026-09-24T19:00:00Z","v":671,"vw":22.854848},{"c":23.015,"h":23.05,"l":23.005,"n":3,"o":23.005,"t":"2026-09-24T19:15:00Z","v":849,"vw":23.016767},{"c":22.975,"h":22.975,"l":22.92,"n":3,"o":22.92,"t":"2026-09-24T19:30:00Z","v":270,"vw":22.9475},{"c":23.07,"h":23.23,"l":23.07,"n":11,"o":23.19,"t":"2026-09-24T19:45:00Z","v":622,"vw":23.174},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-09-24T20:00:00Z","v":179,"vw":23.23},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-25T11:30:00Z","v":500,"vw":23.8},{"c":23.65,"h":24.112,"l":23.65,"n":3,"o":24.112,"t":"2026-09-25T12:00:00Z","v":1800,"vw":23.854583},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-25T12:15:00Z","v":500,"vw":24},{"c":23.65,"h":23.65,"l":23.65,"n":4,"o":23.65,"t":"2026-09-25T12:30:00Z","v":3300,"vw":23.65},{"c":23.8,"h":23.8,"l":23.77,"n":2,"o":23.77,"t":"2026-09-25T12:45:00Z","v":300,"vw":23.78},{"c":23.3144,"h":23.69,"l":23.13,"n":15,"o":23.69,"t":"2026-09-25T13:30:00Z","v":1541,"vw":23.343324},{"c":23.86,"h":23.86,"l":23.5588,"n":8,"o":23.5588,"t":"2026-09-25T13:45:00Z","v":506,"vw":23.688726},{"c":23.5358,"h":23.83,"l":23.3138,"n":12,"o":23.83,"t":"2026-09-25T14:00:00Z","v":1717,"vw":23.485602},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-25T14:15:00Z","v":150,"vw":23.2},{"c":23.0529,"h":23.0529,"l":23.0529,"n":1,"o":23.0529,"t":"2026-09-25T14:30:00Z","v":200,"vw":23.0529},{"c":22.74,"h":22.83,"l":22.74,"n":18,"o":22.8,"t":"2026-09-25T14:45:00Z","v":2027,"vw":22.794403},{"c":23.39,"h":23.39,"l":23.07,"n":2,"o":23.07,"t":"2026-09-25T15:15:00Z","v":200,"vw":23.23},{"c":23.6,"h":23.6,"l":23.48,"n":20,"o":23.48,"t":"2026-09-25T15:30:00Z","v":3165,"vw":23.522816},{"c":23.99,"h":24.05,"l":23.86,"n":19,"o":23.86,"t":"2026-09-25T16:00:00Z","v":2594,"vw":23.996972},{"c":23.74,"h":23.89,"l":23.74,"n":2,"o":23.89,"t":"2026-09-25T16:15:00Z","v":300,"vw":23.84},{"c":23.61,"h":23.61,"l":23.6,"n":3,"o":23.6,"t":"2026-09-25T16:45:00Z","v":211,"vw":23.605025},{"c":23.27,"h":23.27,"l":23.27,"n":15,"o":23.27,"t":"2026-09-25T18:00:00Z","v":1060,"vw":23.27},{"c":23.185,"h":23.19,"l":23.185,"n":8,"o":23.19,"t":"2026-09-25T19:30:00Z","v":600,"vw":23.188},{"c":23.11,"h":23.3,"l":23.11,"n":11,"o":23.28,"t":"2026-09-25T19:45:00Z","v":2063,"vw":23.27075},{"c":22.96,"h":22.96,"l":22.96,"n":12,"o":22.96,"t":"2026-09-28T12:00:00Z","v":2900,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":7,"o":22.96,"t":"2026-09-28T12:15:00Z","v":1730,"vw":22.96},{"c":23.3,"h":23.3,"l":22.96,"n":7,"o":23.01,"t":"2026-09-28T13:00:00Z","v":345,"vw":23.09},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-09-28T13:15:00Z","v":298,"vw":23.28},{"c":22.9,"h":23.155,"l":22.9,"n":4,"o":23.155,"t":"2026-09-28T13:30:00Z","v":1304,"vw":23.072692},{"c":22.5301,"h":22.5301,"l":22.5301,"n":1,"o":22.5301,"t":"2026-09-28T13:45:00Z","v":793,"vw":22.5301},{"c":22.46,"h":22.86,"l":22.45,"n":18,"o":22.7401,"t":"2026-09-28T14:00:00Z","v":2669,"vw":22.577427},{"c":22.83,"h":22.89,"l":22.48,"n":23,"o":22.48,"t":"2026-09-28T14:15:00Z","v":5888,"vw":22.845381},{"c":22.57,"h":22.88,"l":22.51,"n":30,"o":22.88,"t":"2026-09-28T14:30:00Z","v":5767,"vw":22.759656},{"c":22.345,"h":22.345,"l":22.27,"n":2,"o":22.27,"t":"2026-09-28T14:45:00Z","v":426,"vw":22.327394},{"c":22.48,"h":22.57,"l":22.48,"n":8,"o":22.57,"t":"2026-09-28T15:00:00Z","v":1368,"vw":22.558349},{"c":22.78,"h":22.78,"l":22.76,"n":10,"o":22.76,"t":"2026-09-28T16:15:00Z","v":2300,"vw":22.76087},{"c":22.67,"h":22.6745,"l":22.67,"n":4,"o":22.6745,"t":"2026-09-28T16:30:00Z","v":301,"vw":22.6715},{"c":22.52,"h":22.59,"l":22.52,"n":3,"o":22.59,"t":"2026-09-28T16:45:00Z","v":360,"vw":22.539444},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-09-28T17:00:00Z","v":101,"vw":22.39},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-28T17:30:00Z","v":100,"vw":22.58},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-28T17:45:00Z","v":100,"vw":22.77},{"c":22.8642,"h":22.8642,"l":22.85,"n":2,"o":22.85,"t":"2026-09-28T18:00:00Z","v":240,"vw":22.858283},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-28T19:00:00Z","v":102,"vw":22.71},{"c":22.485,"h":22.5,"l":22.485,"n":3,"o":22.5,"t":"2026-09-28T19:15:00Z","v":3110,"vw":22.485484},{"c":22.54,"h":22.54,"l":22.52,"n":4,"o":22.52,"t":"2026-09-28T19:30:00Z","v":202,"vw":22.53},{"c":22.04,"h":22.09,"l":22.02,"n":15,"o":22.04,"t":"2026-09-28T19:45:00Z","v":2208,"vw":22.049304},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-28T20:30:00Z","v":400,"vw":22.14},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-09-28T23:15:00Z","v":789,"vw":22.4},{"c":22.8867,"h":22.9025,"l":22.8867,"n":5,"o":22.901,"t":"2026-09-29T11:00:00Z","v":690,"vw":22.89924},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-29T12:45:00Z","v":130,"vw":22.58},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-29T13:00:00Z","v":130,"vw":22.5},{"c":22.3,"h":23.44,"l":22.26,"n":40,"o":23.44,"t":"2026-09-29T13:30:00Z","v":6250,"vw":23.112931},{"c":22.18,"h":22.26,"l":22.18,"n":2,"o":22.26,"t":"2026-09-29T13:45:00Z","v":300,"vw":22.233333},{"c":21.83,"h":22.18,"l":21.755,"n":20,"o":22.18,"t":"2026-09-29T14:00:00Z","v":1668,"vw":21.878081},{"c":21.93,"h":21.94,"l":21.68,"n":24,"o":21.68,"t":"2026-09-29T14:15:00Z","v":4324,"vw":21.886267},{"c":22.02,"h":22.02,"l":21.935,"n":2,"o":21.935,"t":"2026-09-29T14:30:00Z","v":922,"vw":21.944219},{"c":21.87,"h":22.15,"l":21.87,"n":11,"o":22.15,"t":"2026-09-29T14:45:00Z","v":1249,"vw":22.019546},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-09-29T15:00:00Z","v":101,"vw":21.73},{"c":21.5,"h":21.66,"l":21.5,"n":5,"o":21.66,"t":"2026-09-29T15:15:00Z","v":326,"vw":21.553333},{"c":21.68,"h":21.68,"l":21.58,"n":5,"o":21.58,"t":"2026-09-29T15:30:00Z","v":544,"vw":21.653333},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-09-29T15:45:00Z","v":231,"vw":21.67},{"c":21.5,"h":21.57,"l":21.5,"n":3,"o":21.57,"t":"2026-09-29T16:00:00Z","v":241,"vw":21.535},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-09-29T16:45:00Z","v":190,"vw":21.3},{"c":21.3,"h":21.348,"l":21.3,"n":4,"o":21.34,"t":"2026-09-29T17:00:00Z","v":302,"vw":21.329369},{"c":21.265,"h":21.265,"l":21.175,"n":11,"o":21.2252,"t":"2026-09-29T17:15:00Z","v":925,"vw":21.217586},{"c":21.26,"h":21.26,"l":21.26,"n":3,"o":21.26,"t":"2026-09-29T17:30:00Z","v":265,"vw":21.26},{"c":21.31,"h":21.39,"l":21.3,"n":8,"o":21.3,"t":"2026-09-29T17:45:00Z","v":1011,"vw":21.33249},{"c":21.22,"h":21.29,"l":21.22,"n":2,"o":21.29,"t":"2026-09-29T18:15:00Z","v":300,"vw":21.266667},{"c":21.27,"h":21.27,"l":21.27,"n":3,"o":21.27,"t":"2026-09-29T18:45:00Z","v":326,"vw":21.27},{"c":21.37,"h":21.37,"l":21.31,"n":11,"o":21.31,"t":"2026-09-29T19:00:00Z","v":1468,"vw":21.31566},{"c":21.28,"h":21.43,"l":21.23,"n":22,"o":21.43,"t":"2026-09-29T19:15:00Z","v":2860,"vw":21.314142},{"c":21.3404,"h":21.35,"l":21.3404,"n":3,"o":21.35,"t":"2026-09-29T19:30:00Z","v":300,"vw":21.346724},{"c":21.39,"h":21.4,"l":21.33,"n":5,"o":21.38,"t":"2026-09-29T19:45:00Z","v":739,"vw":21.357182},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-09-29T20:00:00Z","v":901,"vw":21.43},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-29T21:00:00Z","v":100,"vw":21.39},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-30T08:30:00Z","v":150,"vw":21.32},{"c":21.6,"h":22.19,"l":21.6,"n":11,"o":22.19,"t":"2026-09-30T11:30:00Z","v":2200,"vw":21.626818},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-30T12:30:00Z","v":700,"vw":22},{"c":22.255,"h":22.255,"l":21.73,"n":22,"o":21.76,"t":"2026-09-30T13:30:00Z","v":4373,"vw":22.037364},{"c":23.3144,"h":23.3144,"l":22.46,"n":18,"o":22.46,"t":"2026-09-30T13:45:00Z","v":1980,"vw":22.891067},{"c":22.75,"h":23.1599,"l":22.63,"n":18,"o":23.08,"t":"2026-09-30T14:00:00Z","v":1831,"vw":23.002342},{"c":22.85,"h":22.9,"l":22.85,"n":13,"o":22.862,"t":"2026-09-30T14:15:00Z","v":1671,"vw":22.863742},{"c":22.98,"h":23,"l":22.935,"n":6,"o":23,"t":"2026-09-30T14:30:00Z","v":1350,"vw":22.984992},{"c":22.6799,"h":22.68,"l":22.59,"n":13,"o":22.62,"t":"2026-09-30T14:45:00Z","v":1865,"vw":22.63173},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-09-30T15:00:00Z","v":101,"vw":22.59},{"c":22.363,"h":22.363,"l":22.36,"n":3,"o":22.36,"t":"2026-09-30T15:30:00Z","v":500,"vw":22.3612},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-30T15:45:00Z","v":100,"vw":22.31},{"c":22.4201,"h":22.4201,"l":22.31,"n":7,"o":22.31,"t":"2026-09-30T16:00:00Z","v":330,"vw":22.383367},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-09-30T16:30:00Z","v":100,"vw":22.54},{"c":22.7,"h":22.7,"l":22.64,"n":3,"o":22.64,"t":"2026-09-30T16:45:00Z","v":350,"vw":22.674286},{"c":22.6292,"h":22.6292,"l":22.6292,"n":2,"o":22.6292,"t":"2026-09-30T17:00:00Z","v":180,"vw":22.6292},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-09-30T17:15:00Z","v":101,"vw":22.4},{"c":22.5,"h":22.5,"l":22.3601,"n":4,"o":22.3601,"t":"2026-09-30T17:30:00Z","v":793,"vw":22.379832},{"c":22.5101,"h":22.5207,"l":22.5101,"n":2,"o":22.5207,"t":"2026-09-30T17:45:00Z","v":335,"vw":22.513264},{"c":22.25,"h":22.55,"l":22.25,"n":4,"o":22.55,"t":"2026-09-30T18:00:00Z","v":445,"vw":22.432584},{"c":21.87,"h":21.99,"l":21.87,"n":6,"o":21.99,"t":"2026-09-30T18:30:00Z","v":406,"vw":21.93422},{"c":21.975,"h":22,"l":21.975,"n":6,"o":22,"t":"2026-09-30T19:15:00Z","v":588,"vw":21.995192},{"c":21.94,"h":21.94,"l":21.87,"n":2,"o":21.87,"t":"2026-09-30T19:30:00Z","v":200,"vw":21.905},{"c":21.4,"h":21.55,"l":21.4,"n":23,"o":21.55,"t":"2026-09-30T19:45:00Z","v":2544,"vw":21.476517},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-09-30T20:00:00Z","v":145,"vw":21.41},{"c":21.2,"h":21.46,"l":21.2,"n":7,"o":21.46,"t":"2026-09-30T20:45:00Z","v":2000,"vw":21.249849},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-01T08:00:00Z","v":470,"vw":22.36},{"c":22.07,"h":22.08,"l":22.07,"n":4,"o":22.08,"t":"2026-10-01T10:00:00Z","v":2100,"vw":22.071905},{"c":22.93,"h":22.93,"l":22.84,"n":5,"o":22.89,"t":"2026-10-01T11:00:00Z","v":600,"vw":22.875833},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-01T12:30:00Z","v":142,"vw":22.85},{"c":21.26,"h":21.715,"l":21.26,"n":10,"o":21.715,"t":"2026-10-01T13:30:00Z","v":410,"vw":21.526983},{"c":22.13,"h":22.13,"l":21.94,"n":8,"o":22,"t":"2026-10-01T13:45:00Z","v":530,"vw":21.996122},{"c":21.79,"h":21.85,"l":21.79,"n":5,"o":21.85,"t":"2026-10-01T14:00:00Z","v":442,"vw":21.82},{"c":21.4096,"h":21.4924,"l":21.4096,"n":3,"o":21.485,"t":"2026-10-01T15:15:00Z","v":400,"vw":21.46985},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-01T15:30:00Z","v":100,"vw":21.25},{"c":21.23,"h":21.23,"l":21.1,"n":15,"o":21.11,"t":"2026-10-01T15:45:00Z","v":2253,"vw":21.193953},{"c":21.33,"h":21.33,"l":21.22,"n":2,"o":21.22,"t":"2026-10-01T16:00:00Z","v":200,"vw":21.275},{"c":21.18,"h":21.41,"l":21.18,"n":8,"o":21.41,"t":"2026-10-01T16:30:00Z","v":1115,"vw":21.258181},{"c":21.31,"h":21.31,"l":21.18,"n":15,"o":21.2,"t":"2026-10-01T17:00:00Z","v":1766,"vw":21.239707},{"c":21.75,"h":21.75,"l":21.415,"n":6,"o":21.415,"t":"2026-10-01T17:15:00Z","v":928,"vw":21.458333},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-01T18:00:00Z","v":700,"vw":21.12},{"c":21.12,"h":21.26,"l":21.12,"n":8,"o":21.26,"t":"2026-10-01T18:15:00Z","v":910,"vw":21.177689},{"c":21.3508,"h":21.3508,"l":21.14,"n":3,"o":21.14,"t":"2026-10-01T18:30:00Z","v":496,"vw":21.2981},{"c":21.16,"h":21.26,"l":21.16,"n":3,"o":21.26,"t":"2026-10-01T18:45:00Z","v":1600,"vw":21.197618},{"c":21.045,"h":21.065,"l":21.045,"n":2,"o":21.065,"t":"2026-10-01T19:00:00Z","v":200,"vw":21.055},{"c":21.11,"h":21.11,"l":21.08,"n":4,"o":21.09,"t":"2026-10-01T19:15:00Z","v":417,"vw":21.097805},{"c":21.09,"h":21.25,"l":21.09,"n":4,"o":21.25,"t":"2026-10-01T19:30:00Z","v":271,"vw":21.188931},{"c":20.79,"h":21.18,"l":20.79,"n":35,"o":21.12,"t":"2026-10-01T19:45:00Z","v":3629,"vw":21.011991},{"c":20.96,"h":20.96,"l":20.96,"n":4,"o":20.96,"t":"2026-10-01T20:00:00Z","v":148,"vw":20.96},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-01T22:30:00Z","v":100,"vw":21.35},{"c":21.06,"h":21.06,"l":21.06,"n":8,"o":21.06,"t":"2026-10-02T08:00:00Z","v":535,"vw":21.06},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-02T11:00:00Z","v":100,"vw":21.45},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-02T12:00:00Z","v":100,"vw":21.1},{"c":21.55,"h":21.55,"l":21.55,"n":8,"o":21.55,"t":"2026-10-02T12:30:00Z","v":2161,"vw":21.55},{"c":21.7496,"h":21.7496,"l":21.5,"n":9,"o":21.5,"t":"2026-10-02T13:00:00Z","v":1780,"vw":21.663393},{"c":21.43,"h":21.43,"l":21.011,"n":5,"o":21.32,"t":"2026-10-02T13:15:00Z","v":1816,"vw":21.241949},{"c":21.77,"h":21.78,"l":21.25,"n":21,"o":21.59,"t":"2026-10-02T13:30:00Z","v":3253,"vw":21.545653},{"c":22.875,"h":23,"l":22,"n":36,"o":22,"t":"2026-10-02T13:45:00Z","v":5983,"vw":22.623694},{"c":23.142,"h":23.142,"l":22.805,"n":35,"o":22.865,"t":"2026-10-02T14:00:00Z","v":4448,"vw":23.001432},{"c":23.25,"h":23.25,"l":23.09,"n":34,"o":23.18,"t":"2026-10-02T14:15:00Z","v":3799,"vw":23.160264},{"c":23.5,"h":23.5,"l":23.19,"n":30,"o":23.21,"t":"2026-10-02T14:30:00Z","v":3065,"vw":23.252012},{"c":23.39,"h":23.615,"l":23.39,"n":42,"o":23.61,"t":"2026-10-02T14:45:00Z","v":5122,"vw":23.49756},{"c":22.84,"h":23.31,"l":22.81,"n":10,"o":23.305,"t":"2026-10-02T15:00:00Z","v":1281,"vw":22.916894},{"c":22.59,"h":22.82,"l":22.59,"n":13,"o":22.815,"t":"2026-10-02T15:15:00Z","v":987,"vw":22.697333},{"c":22.94,"h":22.94,"l":22.925,"n":4,"o":22.925,"t":"2026-10-02T16:00:00Z","v":401,"vw":22.929732},{"c":22.96,"h":23.04,"l":22.95,"n":6,"o":23.04,"t":"2026-10-02T16:15:00Z","v":771,"vw":22.989957},{"c":23.15,"h":23.15,"l":22.95,"n":7,"o":22.95,"t":"2026-10-02T16:45:00Z","v":1011,"vw":23.08233},{"c":23.02,"h":23.2,"l":23.02,"n":7,"o":23.19,"t":"2026-10-02T17:00:00Z","v":521,"vw":23.122},{"c":23.08,"h":23.1,"l":23.02,"n":6,"o":23.1,"t":"2026-10-02T17:15:00Z","v":429,"vw":23.056842},{"c":23.15,"h":23.15,"l":23.105,"n":4,"o":23.105,"t":"2026-10-02T17:30:00Z","v":544,"vw":23.114},{"c":23.35,"h":23.3986,"l":23.27,"n":9,"o":23.3986,"t":"2026-10-02T18:00:00Z","v":776,"vw":23.334931},{"c":23.07,"h":23.24,"l":23.07,"n":7,"o":23.24,"t":"2026-10-02T18:15:00Z","v":451,"vw":23.1125},{"c":23.02,"h":23.0799,"l":23.02,"n":3,"o":23.0799,"t":"2026-10-02T18:30:00Z","v":350,"vw":23.037114},{"c":23.019,"h":23.019,"l":23.019,"n":2,"o":23.019,"t":"2026-10-02T18:45:00Z","v":200,"vw":23.019},{"c":23.21,"h":23.21,"l":23.12,"n":3,"o":23.12,"t":"2026-10-02T19:00:00Z","v":241,"vw":23.165},{"c":23.28,"h":23.28,"l":23.2,"n":8,"o":23.21,"t":"2026-10-02T19:15:00Z","v":1289,"vw":23.220714},{"c":23.18,"h":23.4447,"l":23.15,"n":24,"o":23.4447,"t":"2026-10-02T19:30:00Z","v":2855,"vw":23.261918},{"c":23.13,"h":23.37,"l":23.13,"n":31,"o":23.24,"t":"2026-10-02T19:45:00Z","v":3438,"vw":23.232303},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-02T20:00:00Z","v":151,"vw":23.12},{"c":23.24,"h":23.729,"l":23.24,"n":5,"o":23.24,"t":"2026-10-05T11:00:00Z","v":746,"vw":23.383173},{"c":23.4699,"h":23.4699,"l":22.64,"n":31,"o":23,"t":"2026-10-05T13:30:00Z","v":2456,"vw":23.026913},{"c":22.9951,"h":23.4827,"l":22.92,"n":17,"o":23.45,"t":"2026-10-05T13:45:00Z","v":1623,"vw":23.184116},{"c":23.46,"h":23.46,"l":22.92,"n":15,"o":22.98,"t":"2026-10-05T14:00:00Z","v":1447,"vw":23.200927},{"c":23.7,"h":23.7,"l":23.41,"n":19,"o":23.41,"t":"2026-10-05T14:15:00Z","v":1668,"vw":23.515727},{"c":23.72,"h":23.72,"l":23.54,"n":24,"o":23.5866,"t":"2026-10-05T14:30:00Z","v":3146,"vw":23.590351},{"c":23.5701,"h":23.61,"l":23.48,"n":5,"o":23.48,"t":"2026-10-05T14:45:00Z","v":628,"vw":23.544962},{"c":23.4,"h":23.6621,"l":23.4,"n":5,"o":23.6621,"t":"2026-10-05T15:00:00Z","v":360,"vw":23.544033},{"c":23.3,"h":23.331,"l":23.3,"n":2,"o":23.331,"t":"2026-10-05T15:15:00Z","v":319,"vw":23.311564},{"c":23.5,"h":23.5,"l":23.37,"n":5,"o":23.385,"t":"2026-10-05T15:30:00Z","v":530,"vw":23.433},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-10-05T15:45:00Z","v":129,"vw":23.59},{"c":23.72,"h":23.72,"l":23.7,"n":3,"o":23.7,"t":"2026-10-05T16:15:00Z","v":500,"vw":23.708},{"c":23.6166,"h":23.62,"l":23.6166,"n":3,"o":23.62,"t":"2026-10-05T16:30:00Z","v":400,"vw":23.61915},{"c":23.57,"h":23.57,"l":23.57,"n":6,"o":23.57,"t":"2026-10-05T16:45:00Z","v":531,"vw":23.57},{"c":23.47,"h":23.4799,"l":23.47,"n":6,"o":23.4799,"t":"2026-10-05T17:00:00Z","v":400,"vw":23.47495},{"c":23.44,"h":23.44,"l":23.44,"n":2,"o":23.44,"t":"2026-10-05T17:15:00Z","v":150,"vw":23.44},{"c":23.77,"h":23.77,"l":23.4607,"n":3,"o":23.4607,"t":"2026-10-05T17:30:00Z","v":253,"vw":23.58442},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-05T17:45:00Z","v":300,"vw":23.64},{"c":23.6,"h":23.6,"l":23.6,"n":5,"o":23.6,"t":"2026-10-05T18:15:00Z","v":1000,"vw":23.6},{"c":23.395,"h":23.41,"l":23.395,"n":3,"o":23.4,"t":"2026-10-05T18:30:00Z","v":500,"vw":23.405},{"c":23.59,"h":23.59,"l":23.565,"n":7,"o":23.565,"t":"2026-10-05T19:30:00Z","v":954,"vw":23.579611},{"c":23.8,"h":23.86,"l":23.61,"n":27,"o":23.63,"t":"2026-10-05T19:45:00Z","v":3656,"vw":23.685404},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-05T20:00:00Z","v":170,"vw":23.99},{"c":24.2,"h":24.2,"l":24.17,"n":5,"o":24.18,"t":"2026-10-05T22:00:00Z","v":679,"vw":24.181163},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-05T22:30:00Z","v":100,"vw":24},{"c":24,"h":24.07,"l":24,"n":7,"o":24.07,"t":"2026-10-06T08:00:00Z","v":667,"vw":24.021424},{"c":24.56,"h":24.56,"l":24.1975,"n":13,"o":24.54,"t":"2026-10-06T11:00:00Z","v":1446,"vw":24.394665},{"c":24.66,"h":24.66,"l":24.65,"n":2,"o":24.65,"t":"2026-10-06T11:15:00Z","v":399,"vw":24.655288},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-06T11:30:00Z","v":430,"vw":24.91},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-06T12:15:00Z","v":200,"vw":24.84},{"c":24.76,"h":24.82,"l":24.76,"n":8,"o":24.82,"t":"2026-10-06T13:00:00Z","v":2202,"vw":24.8},{"c":26.06,"h":26.35,"l":24.79,"n":85,"o":24.79,"t":"2026-10-06T13:30:00Z","v":9611,"vw":25.591459},{"c":27.03,"h":27.26,"l":26.38,"n":75,"o":26.38,"t":"2026-10-06T13:45:00Z","v":10862,"vw":26.758188},{"c":26.7701,"h":27.17,"l":26.71,"n":74,"o":26.96,"t":"2026-10-06T14:00:00Z","v":4564,"vw":26.976294},{"c":26.51,"h":26.5401,"l":26.34,"n":39,"o":26.47,"t":"2026-10-06T14:15:00Z","v":2824,"vw":26.453355},{"c":26.13,"h":26.21,"l":26.12,"n":13,"o":26.21,"t":"2026-10-06T14:30:00Z","v":1703,"vw":26.15141},{"c":26.23,"h":26.241,"l":26.205,"n":7,"o":26.241,"t":"2026-10-06T15:00:00Z","v":934,"vw":26.226125},{"c":25.99,"h":26,"l":25.9115,"n":16,"o":26,"t":"2026-10-06T15:15:00Z","v":863,"vw":25.960044},{"c":26.12,"h":26.12,"l":26.12,"n":3,"o":26.12,"t":"2026-10-06T15:45:00Z","v":102,"vw":26.12},{"c":25.6266,"h":25.82,"l":25.6266,"n":8,"o":25.82,"t":"2026-10-06T16:00:00Z","v":736,"vw":25.696186},{"c":25.46,"h":25.49,"l":25.41,"n":3,"o":25.41,"t":"2026-10-06T16:30:00Z","v":500,"vw":25.462},{"c":25.525,"h":25.525,"l":25.525,"n":2,"o":25.525,"t":"2026-10-06T16:45:00Z","v":301,"vw":25.525},{"c":25.7,"h":25.7,"l":25.5,"n":13,"o":25.52,"t":"2026-10-06T17:00:00Z","v":772,"vw":25.558044},{"c":25.97,"h":25.97,"l":25.72,"n":3,"o":25.72,"t":"2026-10-06T17:30:00Z","v":462,"vw":25.904545},{"c":25.9516,"h":25.96,"l":25.9208,"n":8,"o":25.96,"t":"2026-10-06T17:45:00Z","v":1097,"vw":25.95519},{"c":26.13,"h":26.13,"l":25.88,"n":2,"o":25.88,"t":"2026-10-06T18:00:00Z","v":200,"vw":26.005},{"c":26.0599,"h":26.0599,"l":26.0086,"n":3,"o":26.0086,"t":"2026-10-06T18:15:00Z","v":317,"vw":26.027015},{"c":25.92,"h":26.02,"l":25.84,"n":10,"o":26.02,"t":"2026-10-06T18:30:00Z","v":609,"vw":25.935828},{"c":25.795,"h":25.795,"l":25.795,"n":1,"o":25.795,"t":"2026-10-06T18:45:00Z","v":200,"vw":25.795},{"c":25.83,"h":26.06,"l":25.83,"n":9,"o":26.06,"t":"2026-10-06T19:15:00Z","v":1428,"vw":25.880714},{"c":25.951,"h":25.98,"l":25.951,"n":10,"o":25.98,"t":"2026-10-06T19:30:00Z","v":835,"vw":25.973},{"c":25.98,"h":25.98,"l":25.845,"n":7,"o":25.845,"t":"2026-10-06T19:45:00Z","v":981,"vw":25.918484},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-06T20:00:00Z","v":159,"vw":26.18},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-06T22:30:00Z","v":1530,"vw":26},{"c":26,"h":26.01,"l":26,"n":2,"o":26.01,"t":"2026-10-06T22:45:00Z","v":700,"vw":26.005486},{"c":26,"h":26.03,"l":26,"n":7,"o":26.03,"t":"2026-10-06T23:00:00Z","v":618,"vw":26.006},{"c":25,"h":25.01,"l":25,"n":11,"o":25.01,"t":"2026-10-07T09:15:00Z","v":1295,"vw":25.003842},{"c":24.78,"h":24.78,"l":24.78,"n":4,"o":24.78,"t":"2026-10-07T11:30:00Z","v":530,"vw":24.78},{"c":24.58,"h":24.58,"l":24.58,"n":4,"o":24.58,"t":"2026-10-07T12:00:00Z","v":284,"vw":24.58},{"c":25.116,"h":25.26,"l":25.116,"n":9,"o":25.14,"t":"2026-10-07T12:15:00Z","v":2005,"vw":25.13837},{"c":24.51,"h":24.51,"l":24.51,"n":3,"o":24.51,"t":"2026-10-07T12:30:00Z","v":180,"vw":24.51},{"c":24.61,"h":24.61,"l":24.61,"n":4,"o":24.61,"t":"2026-10-07T12:45:00Z","v":300,"vw":24.61},{"c":24.6,"h":24.7,"l":24.6,"n":4,"o":24.7,"t":"2026-10-07T13:15:00Z","v":1510,"vw":24.633333},{"c":23.57,"h":24.75,"l":23.5,"n":55,"o":24.75,"t":"2026-10-07T13:30:00Z","v":4754,"vw":24.18568},{"c":23.7342,"h":23.7785,"l":23.6554,"n":8,"o":23.7,"t":"2026-10-07T13:45:00Z","v":2126,"vw":23.754883},{"c":23.57,"h":23.79,"l":23.57,"n":25,"o":23.79,"t":"2026-10-07T14:00:00Z","v":2498,"vw":23.69538},{"c":23.92,"h":23.92,"l":23.74,"n":10,"o":23.76,"t":"2026-10-07T14:15:00Z","v":1305,"vw":23.783077},{"c":23.6901,"h":23.8768,"l":23.6901,"n":9,"o":23.84,"t":"2026-10-07T14:30:00Z","v":1347,"vw":23.759692},{"c":23.675,"h":23.69,"l":23.675,"n":4,"o":23.69,"t":"2026-10-07T14:45:00Z","v":759,"vw":23.683333},{"c":23.54,"h":23.68,"l":23.54,"n":16,"o":23.6,"t":"2026-10-07T15:00:00Z","v":1802,"vw":23.607618},{"c":23.5444,"h":23.57,"l":23.5444,"n":11,"o":23.569,"t":"2026-10-07T15:15:00Z","v":1602,"vw":23.560348},{"c":23.67,"h":23.72,"l":23.65,"n":5,"o":23.72,"t":"2026-10-07T15:30:00Z","v":1275,"vw":23.707647},{"c":23.67,"h":23.725,"l":23.67,"n":6,"o":23.7,"t":"2026-10-07T15:45:00Z","v":601,"vw":23.699148},{"c":23.659,"h":23.659,"l":23.659,"n":2,"o":23.659,"t":"2026-10-07T16:00:00Z","v":200,"vw":23.659},{"c":23.49,"h":23.49,"l":23.45,"n":9,"o":23.48,"t":"2026-10-07T16:15:00Z","v":707,"vw":23.480036},{"c":23.33,"h":23.38,"l":23.33,"n":2,"o":23.38,"t":"2026-10-07T16:45:00Z","v":200,"vw":23.355},{"c":23.515,"h":23.56,"l":23.31,"n":11,"o":23.35,"t":"2026-10-07T17:00:00Z","v":1501,"vw":23.406558},{"c":23.35,"h":23.4899,"l":23.35,"n":2,"o":23.4899,"t":"2026-10-07T17:15:00Z","v":300,"vw":23.443267},{"c":23.31,"h":23.35,"l":23.31,"n":5,"o":23.32,"t":"2026-10-07T17:30:00Z","v":603,"vw":23.331667},{"c":23.46,"h":23.62,"l":23.21,"n":5,"o":23.21,"t":"2026-10-07T18:00:00Z","v":375,"vw":23.426393},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-07T18:15:00Z","v":100,"vw":23.56},{"c":23.88,"h":23.95,"l":23.88,"n":2,"o":23.95,"t":"2026-10-07T19:00:00Z","v":400,"vw":23.8975},{"c":23.99,"h":23.99,"l":23.94,"n":4,"o":23.94,"t":"2026-10-07T19:15:00Z","v":400,"vw":23.9525},{"c":24.2,"h":24.2,"l":23.98,"n":7,"o":23.98,"t":"2026-10-07T19:30:00Z","v":612,"vw":24.148867},{"c":24.06,"h":24.15,"l":24.03,"n":19,"o":24.15,"t":"2026-10-07T19:45:00Z","v":1257,"vw":24.084551},{"c":23.96,"h":24.03,"l":23.96,"n":4,"o":24.03,"t":"2026-10-07T20:00:00Z","v":311,"vw":23.984693},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-07T21:00:00Z","v":1000,"vw":24},{"c":22.91,"h":22.91,"l":22.91,"n":5,"o":22.91,"t":"2026-10-08T08:15:00Z","v":500,"vw":22.91},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-08T11:00:00Z","v":100,"vw":23.66},{"c":22.7938,"h":23.0201,"l":22.7938,"n":10,"o":23.0201,"t":"2026-10-08T13:30:00Z","v":938,"vw":22.905841},{"c":22.66,"h":22.66,"l":22.65,"n":3,"o":22.65,"t":"2026-10-08T13:45:00Z","v":601,"vw":22.658333},{"c":22.61,"h":22.61,"l":22.59,"n":2,"o":22.59,"t":"2026-10-08T14:00:00Z","v":700,"vw":22.607143},{"c":22.76,"h":22.845,"l":22.76,"n":4,"o":22.845,"t":"2026-10-08T14:30:00Z","v":202,"vw":22.8025},{"c":22.57,"h":22.72,"l":22.57,"n":4,"o":22.72,"t":"2026-10-08T14:45:00Z","v":550,"vw":22.642},{"c":22.3601,"h":22.44,"l":22.3601,"n":4,"o":22.44,"t":"2026-10-08T15:00:00Z","v":1186,"vw":22.409766},{"c":22.11,"h":22.305,"l":22.11,"n":14,"o":22.26,"t":"2026-10-08T15:15:00Z","v":1782,"vw":22.229661},{"c":21.73,"h":22.13,"l":21.685,"n":45,"o":22.09,"t":"2026-10-08T15:30:00Z","v":4844,"vw":22.068522},{"c":21.7751,"h":21.7973,"l":21.7751,"n":7,"o":21.7973,"t":"2026-10-08T15:45:00Z","v":1062,"vw":21.788378},{"c":21.68,"h":21.76,"l":21.68,"n":7,"o":21.76,"t":"2026-10-08T16:00:00Z","v":529,"vw":21.710836},{"c":22,"h":22.05,"l":21.73,"n":67,"o":21.73,"t":"2026-10-08T16:15:00Z","v":15680,"vw":22.006013},{"c":22.04,"h":22.04,"l":22,"n":8,"o":22.01,"t":"2026-10-08T16:30:00Z","v":676,"vw":22.023333},{"c":21.59,"h":21.59,"l":21.59,"n":5,"o":21.59,"t":"2026-10-08T16:45:00Z","v":330,"vw":21.59},{"c":21.67,"h":21.67,"l":21.41,"n":23,"o":21.5,"t":"2026-10-08T17:00:00Z","v":1034,"vw":21.515263},{"c":21.33,"h":21.6706,"l":21.33,"n":18,"o":21.6706,"t":"2026-10-08T17:15:00Z","v":1628,"vw":21.491131},{"c":21.51,"h":21.58,"l":21.48,"n":8,"o":21.48,"t":"2026-10-08T17:30:00Z","v":591,"vw":21.525536},{"c":21.51,"h":21.55,"l":21.51,"n":2,"o":21.55,"t":"2026-10-08T17:45:00Z","v":625,"vw":21.518},{"c":21.78,"h":21.79,"l":21.78,"n":6,"o":21.79,"t":"2026-10-08T18:00:00Z","v":323,"vw":21.785},{"c":21.9284,"h":21.97,"l":21.9284,"n":5,"o":21.9399,"t":"2026-10-08T18:15:00Z","v":560,"vw":21.94734},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-08T18:30:00Z","v":200,"vw":21.77},{"c":21.59,"h":21.59,"l":21.5698,"n":3,"o":21.5698,"t":"2026-10-08T19:00:00Z","v":1155,"vw":21.587365},{"c":21.8799,"h":21.8799,"l":21.8,"n":3,"o":21.8,"t":"2026-10-08T19:30:00Z","v":1650,"vw":21.807264},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-08T19:45:00Z","v":100,"vw":21.87},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-08T20:00:00Z","v":294,"vw":21.74},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-08T20:30:00Z","v":100,"vw":21.81},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-08T21:45:00Z","v":103,"vw":22.17},{"c":22.17,"h":22.22,"l":22.17,"n":4,"o":22.22,"t":"2026-10-08T22:00:00Z","v":621,"vw":22.20725},{"c":22.1,"h":22.5,"l":22.1,"n":3,"o":22.4127,"t":"2026-10-09T13:00:00Z","v":1200,"vw":22.159392},{"c":21.85,"h":22.05,"l":21.85,"n":10,"o":22.05,"t":"2026-10-09T13:15:00Z","v":1325,"vw":21.963846},{"c":20.97,"h":21.98,"l":20.93,"n":55,"o":21.7,"t":"2026-10-09T13:30:00Z","v":4535,"vw":21.369129},{"c":20.635,"h":20.669,"l":20.42,"n":38,"o":20.55,"t":"2026-10-09T13:45:00Z","v":2516,"vw":20.553588},{"c":20.495,"h":20.725,"l":20.495,"n":32,"o":20.61,"t":"2026-10-09T14:00:00Z","v":4020,"vw":20.602859},{"c":20.46,"h":20.59,"l":20.33,"n":14,"o":20.59,"t":"2026-10-09T14:15:00Z","v":829,"vw":20.443571},{"c":20.51,"h":20.54,"l":20.5,"n":13,"o":20.54,"t":"2026-10-09T14:30:00Z","v":2879,"vw":20.527138},{"c":20.6,"h":20.64,"l":20.449,"n":11,"o":20.54,"t":"2026-10-09T14:45:00Z","v":1470,"vw":20.497292},{"c":20.26,"h":20.5,"l":20.26,"n":26,"o":20.5,"t":"2026-10-09T15:00:00Z","v":1845,"vw":20.355298},{"c":20.1,"h":20.3,"l":20.1,"n":29,"o":20.3,"t":"2026-10-09T15:15:00Z","v":3279,"vw":20.131355},{"c":19.705,"h":20,"l":19.69,"n":105,"o":20,"t":"2026-10-09T15:30:00Z","v":12021,"vw":19.939958},{"c":19.75,"h":19.8196,"l":19.68,"n":46,"o":19.76,"t":"2026-10-09T15:45:00Z","v":3734,"vw":19.746757},{"c":19.82,"h":19.8399,"l":19.75,"n":5,"o":19.755,"t":"2026-10-09T16:00:00Z","v":1000,"vw":19.81847},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-09T16:45:00Z","v":281,"vw":19.9},{"c":19.75,"h":19.84,"l":19.75,"n":13,"o":19.84,"t":"2026-10-09T17:00:00Z","v":856,"vw":19.800413},{"c":19.7,"h":19.82,"l":19.7,"n":8,"o":19.82,"t":"2026-10-09T17:15:00Z","v":1918,"vw":19.787421},{"c":19.75,"h":19.75,"l":19.74,"n":2,"o":19.74,"t":"2026-10-09T17:30:00Z","v":1000,"vw":19.749},{"c":20.18,"h":20.18,"l":19.8099,"n":8,"o":19.81,"t":"2026-10-09T17:45:00Z","v":1336,"vw":19.864348},{"c":20.1499,"h":20.1499,"l":20.1499,"n":3,"o":20.1499,"t":"2026-10-09T18:00:00Z","v":155,"vw":20.1499},{"c":20.57,"h":20.6299,"l":20.4,"n":9,"o":20.4,"t":"2026-10-09T19:15:00Z","v":1279,"vw":20.577687},{"c":20.75,"h":20.765,"l":20.4309,"n":21,"o":20.4309,"t":"2026-10-09T19:45:00Z","v":2152,"vw":20.682662},{"c":20.09,"h":20.79,"l":20.09,"n":13,"o":20.79,"t":"2026-10-09T20:15:00Z","v":3000,"vw":20.140362},{"c":20.45,"h":20.45,"l":20.1,"n":2,"o":20.1,"t":"2026-10-09T22:15:00Z","v":260,"vw":20.275},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-12T08:30:00Z","v":300,"vw":20.76},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-12T12:30:00Z","v":203,"vw":20.91},{"c":21.24,"h":21.29,"l":21.14,"n":9,"o":21.14,"t":"2026-10-12T12:45:00Z","v":1100,"vw":21.239773},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-12T13:00:00Z","v":100,"vw":21.24},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-12T13:15:00Z","v":1001,"vw":21.24},{"c":20.9901,"h":21.09,"l":20.55,"n":50,"o":21.09,"t":"2026-10-12T13:30:00Z","v":5736,"vw":20.815467},{"c":20.73,"h":21.0854,"l":20.73,"n":6,"o":21.0854,"t":"2026-10-12T13:45:00Z","v":1317,"vw":20.789233},{"c":20.76,"h":20.85,"l":20.55,"n":22,"o":20.77,"t":"2026-10-12T14:00:00Z","v":2826,"vw":20.754669},{"c":20.52,"h":20.68,"l":20.5,"n":8,"o":20.68,"t":"2026-10-12T14:15:00Z","v":1706,"vw":20.611765},{"c":20.6937,"h":20.6937,"l":20.68,"n":3,"o":20.68,"t":"2026-10-12T14:30:00Z","v":1233,"vw":20.692373},{"c":20.62,"h":20.62,"l":20.61,"n":3,"o":20.61,"t":"2026-10-12T14:45:00Z","v":336,"vw":20.614048},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-12T15:00:00Z","v":301,"vw":20.67},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-12T15:15:00Z","v":500,"vw":20.57},{"c":20.5936,"h":20.5936,"l":20.5936,"n":1,"o":20.5936,"t":"2026-10-12T15:30:00Z","v":100,"vw":20.5936},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-12T15:45:00Z","v":160,"vw":20.6},{"c":20.575,"h":20.585,"l":20.56,"n":3,"o":20.56,"t":"2026-10-12T16:00:00Z","v":600,"vw":20.575},{"c":20.6445,"h":20.6445,"l":20.59,"n":3,"o":20.6,"t":"2026-10-12T16:15:00Z","v":577,"vw":20.602045},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-12T16:30:00Z","v":306,"vw":20.5},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-12T16:45:00Z","v":100,"vw":20.52},{"c":20.4999,"h":20.4999,"l":20.4999,"n":1,"o":20.4999,"t":"2026-10-12T17:00:00Z","v":250,"vw":20.4999},{"c":20.3,"h":20.35,"l":20.3,"n":3,"o":20.35,"t":"2026-10-12T17:45:00Z","v":802,"vw":20.34375},{"c":20.1126,"h":20.1126,"l":20.1126,"n":2,"o":20.1126,"t":"2026-10-12T18:15:00Z","v":200,"vw":20.1126},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-12T18:30:00Z","v":200,"vw":20.07},{"c":20,"h":20.06,"l":20,"n":13,"o":20.06,"t":"2026-10-12T19:00:00Z","v":888,"vw":20.030383},{"c":19.93,"h":20.04,"l":19.91,"n":9,"o":20.04,"t":"2026-10-12T19:15:00Z","v":866,"vw":19.970588},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-12T19:30:00Z","v":410,"vw":19.9},{"c":19.8,"h":19.8,"l":19.8,"n":7,"o":19.8,"t":"2026-10-12T19:45:00Z","v":1056,"vw":19.8},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-12T20:00:00Z","v":199,"vw":19.87},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-12T21:30:00Z","v":100,"vw":20.3},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-12T22:15:00Z","v":301,"vw":19.88},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-12T23:00:00Z","v":300,"vw":19.82},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-13T09:00:00Z","v":200,"vw":18.96},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-13T09:15:00Z","v":500,"vw":18.96},{"c":19.02,"h":19.1,"l":19.02,"n":4,"o":19.1,"t":"2026-10-13T11:00:00Z","v":690,"vw":19.050769},{"c":18.98,"h":19,"l":18.98,"n":9,"o":19,"t":"2026-10-13T11:15:00Z","v":633,"vw":18.988722},{"c":18.88,"h":18.98,"l":18.88,"n":4,"o":18.98,"t":"2026-10-13T12:00:00Z","v":322,"vw":18.944309},{"c":19.09,"h":19.09,"l":18.89,"n":3,"o":18.89,"t":"2026-10-13T12:15:00Z","v":365,"vw":18.99},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-13T12:30:00Z","v":301,"vw":18.79},{"c":18.5,"h":18.76,"l":18.5,"n":6,"o":18.76,"t":"2026-10-13T13:15:00Z","v":423,"vw":18.626214},{"c":18.43,"h":18.5,"l":17.9301,"n":80,"o":18.4,"t":"2026-10-13T13:30:00Z","v":20452,"vw":18.238905},{"c":17.88,"h":18.52,"l":17.87,"n":32,"o":18.52,"t":"2026-10-13T13:45:00Z","v":2260,"vw":18.117259},{"c":17.959,"h":18.089,"l":17.91,"n":22,"o":17.91,"t":"2026-10-13T14:00:00Z","v":3064,"vw":17.991193},{"c":17.64,"h":17.96,"l":17.64,"n":37,"o":17.96,"t":"2026-10-13T14:15:00Z","v":2646,"vw":17.800219},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-13T14:45:00Z","v":220,"vw":17.54},{"c":17.65,"h":17.68,"l":17.63,"n":4,"o":17.67,"t":"2026-10-13T15:00:00Z","v":580,"vw":17.654483},{"c":17.7,"h":17.78,"l":17.7,"n":15,"o":17.71,"t":"2026-10-13T15:15:00Z","v":1408,"vw":17.737308},{"c":17.63,"h":17.68,"l":17.58,"n":45,"o":17.68,"t":"2026-10-13T15:30:00Z","v":7719,"vw":17.626813},{"c":17.8229,"h":17.8384,"l":17.8229,"n":3,"o":17.8384,"t":"2026-10-13T16:00:00Z","v":213,"vw":17.831089},{"c":17.9383,"h":17.9383,"l":17.93,"n":3,"o":17.93,"t":"2026-10-13T16:15:00Z","v":320,"vw":17.932767},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-10-13T16:30:00Z","v":341,"vw":17.99},{"c":17.975,"h":18.04,"l":17.975,"n":7,"o":18.04,"t":"2026-10-13T16:45:00Z","v":629,"vw":18.008916},{"c":17.89,"h":17.95,"l":17.89,"n":9,"o":17.95,"t":"2026-10-13T17:00:00Z","v":4927,"vw":17.9075},{"c":17.95,"h":17.95,"l":17.895,"n":6,"o":17.895,"t":"2026-10-13T17:15:00Z","v":1107,"vw":17.931415},{"c":17.9377,"h":17.95,"l":17.9377,"n":2,"o":17.95,"t":"2026-10-13T17:30:00Z","v":300,"vw":17.9418},{"c":17.9771,"h":18.029,"l":17.91,"n":8,"o":17.91,"t":"2026-10-13T17:45:00Z","v":2014,"vw":17.971665},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-13T18:00:00Z","v":109,"vw":17.89},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-13T18:15:00Z","v":180,"vw":18.09},{"c":17.9999,"h":18,"l":17.9999,"n":3,"o":18,"t":"2026-10-13T18:45:00Z","v":500,"vw":17.999939},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-13T19:00:00Z","v":200,"vw":17.93},{"c":17.9,"h":17.92,"l":17.855,"n":12,"o":17.875,"t":"2026-10-13T19:15:00Z","v":1737,"vw":17.883106},{"c":17.9,"h":17.9,"l":17.89,"n":8,"o":17.9,"t":"2026-10-13T19:30:00Z","v":808,"vw":17.893789},{"c":17.79,"h":17.9,"l":17.79,"n":40,"o":17.9,"t":"2026-10-13T19:45:00Z","v":2681,"vw":17.852376},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-13T22:30:00Z","v":100,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-13T22:45:00Z","v":1000,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-13T23:00:00Z","v":100,"vw":18.35},{"c":18.3197,"h":18.3197,"l":18.31,"n":2,"o":18.31,"t":"2026-10-13T23:15:00Z","v":200,"vw":18.31485},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-14T08:00:00Z","v":100,"vw":18.35},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-14T11:30:00Z","v":200,"vw":18.12},{"c":17.5,"h":17.7685,"l":17.5,"n":22,"o":17.7685,"t":"2026-10-14T12:45:00Z","v":1102,"vw":17.642411},{"c":16.915,"h":17.15,"l":16.44,"n":50,"o":17.15,"t":"2026-10-14T13:30:00Z","v":4820,"vw":16.787295},{"c":16.38,"h":16.93,"l":16.38,"n":25,"o":16.92,"t":"2026-10-14T13:45:00Z","v":3314,"vw":16.812188},{"c":16.28,"h":16.35,"l":16.28,"n":63,"o":16.33,"t":"2026-10-14T14:00:00Z","v":10041,"vw":16.287895},{"c":16.3,"h":16.45,"l":16.3,"n":22,"o":16.45,"t":"2026-10-14T14:15:00Z","v":1410,"vw":16.353567},{"c":16.309,"h":16.38,"l":16.245,"n":13,"o":16.245,"t":"2026-10-14T14:30:00Z","v":1012,"vw":16.301539},{"c":16.37,"h":16.48,"l":16.3,"n":19,"o":16.48,"t":"2026-10-14T14:45:00Z","v":1983,"vw":16.33555},{"c":16.2,"h":16.4,"l":16.2,"n":9,"o":16.4,"t":"2026-10-14T15:00:00Z","v":656,"vw":16.236364},{"c":16.2603,"h":16.2603,"l":16.155,"n":8,"o":16.155,"t":"2026-10-14T15:15:00Z","v":637,"vw":16.178857},{"c":15.97,"h":16.1,"l":15.97,"n":27,"o":16.1,"t":"2026-10-14T15:30:00Z","v":2263,"vw":16.057553},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-14T15:45:00Z","v":120,"vw":15.95},{"c":15.7115,"h":15.9099,"l":15.6829,"n":33,"o":15.8136,"t":"2026-10-14T16:00:00Z","v":5498,"vw":15.815951},{"c":15.671,"h":15.69,"l":15.66,"n":12,"o":15.69,"t":"2026-10-14T16:15:00Z","v":1140,"vw":15.674478},{"c":15.7761,"h":15.85,"l":15.68,"n":8,"o":15.68,"t":"2026-10-14T16:30:00Z","v":805,"vw":15.772553},{"c":15.825,"h":15.825,"l":15.825,"n":2,"o":15.825,"t":"2026-10-14T16:45:00Z","v":316,"vw":15.825},{"c":15.71,"h":15.84,"l":15.71,"n":3,"o":15.84,"t":"2026-10-14T17:00:00Z","v":250,"vw":15.775},{"c":15.54,"h":15.66,"l":15.5,"n":16,"o":15.66,"t":"2026-10-14T17:30:00Z","v":1965,"vw":15.611579},{"c":15.38,"h":15.5579,"l":15.38,"n":11,"o":15.53,"t":"2026-10-14T17:45:00Z","v":1713,"vw":15.469171},{"c":15.51,"h":15.51,"l":15.33,"n":16,"o":15.38,"t":"2026-10-14T18:00:00Z","v":2363,"vw":15.401001},{"c":15.45,"h":15.46,"l":15.45,"n":2,"o":15.46,"t":"2026-10-14T18:15:00Z","v":323,"vw":15.453096},{"c":15.29,"h":15.3038,"l":15.28,"n":16,"o":15.3038,"t":"2026-10-14T18:30:00Z","v":1134,"vw":15.299399},{"c":15.4,"h":15.43,"l":15.4,"n":16,"o":15.43,"t":"2026-10-14T18:45:00Z","v":652,"vw":15.424872},{"c":15.363,"h":15.38,"l":15.36,"n":14,"o":15.38,"t":"2026-10-14T19:00:00Z","v":1500,"vw":15.366644},{"c":15.52,"h":15.52,"l":15.34,"n":22,"o":15.34,"t":"2026-10-14T19:15:00Z","v":2226,"vw":15.444057},{"c":15.465,"h":15.51,"l":15.465,"n":9,"o":15.51,"t":"2026-10-14T19:30:00Z","v":671,"vw":15.484167},{"c":15.335,"h":15.45,"l":15.3,"n":25,"o":15.45,"t":"2026-10-14T19:45:00Z","v":3375,"vw":15.43803},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-14T20:00:00Z","v":111,"vw":15.38},{"c":15.18,"h":15.7497,"l":15.16,"n":12,"o":15.68,"t":"2026-10-14T20:30:00Z","v":1221,"vw":15.332002},{"c":15.05,"h":15.155,"l":15.04,"n":17,"o":15.155,"t":"2026-10-14T20:45:00Z","v":1560,"vw":15.093879},{"c":14.87,"h":15.02,"l":14.87,"n":6,"o":15.02,"t":"2026-10-14T22:00:00Z","v":599,"vw":14.95296},{"c":14.5,"h":14.86,"l":14.5,"n":3,"o":14.86,"t":"2026-10-14T22:30:00Z","v":204,"vw":14.68},{"c":14.4,"h":14.44,"l":14.4,"n":9,"o":14.44,"t":"2026-10-14T22:45:00Z","v":5400,"vw":14.402526},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-14T23:00:00Z","v":150,"vw":14.76},{"c":14.47,"h":14.47,"l":14.47,"n":5,"o":14.47,"t":"2026-10-14T23:30:00Z","v":371,"vw":14.47},{"c":14.5,"h":14.5,"l":14.5,"n":5,"o":14.5,"t":"2026-10-15T08:00:00Z","v":500,"vw":14.5},{"c":13.94,"h":14.02,"l":13.89,"n":19,"o":13.94,"t":"2026-10-15T11:00:00Z","v":1927,"vw":13.962941},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-15T11:15:00Z","v":250,"vw":14.15},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-10-15T11:45:00Z","v":124,"vw":14.33},{"c":14.15,"h":14.24,"l":14.15,"n":4,"o":14.24,"t":"2026-10-15T12:30:00Z","v":350,"vw":14.18},{"c":13.9785,"h":14.02,"l":13.9267,"n":8,"o":14.02,"t":"2026-10-15T12:45:00Z","v":600,"vw":13.989056},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-15T13:00:00Z","v":270,"vw":14.02},{"c":13.6,"h":13.98,"l":13.6,"n":6,"o":13.98,"t":"2026-10-15T13:15:00Z","v":6108,"vw":13.777273},{"c":13.36,"h":14.06,"l":13.17,"n":64,"o":14.02,"t":"2026-10-15T13:30:00Z","v":10272,"vw":13.626031},{"c":13.02,"h":13.303,"l":12.79,"n":47,"o":13.303,"t":"2026-10-15T13:45:00Z","v":4278,"vw":13.05973},{"c":13.61,"h":13.841,"l":13.27,"n":16,"o":13.27,"t":"2026-10-15T14:00:00Z","v":1547,"vw":13.546191},{"c":13.6018,"h":13.66,"l":13.6,"n":9,"o":13.6035,"t":"2026-10-15T14:15:00Z","v":1447,"vw":13.614928},{"c":13.9035,"h":13.9035,"l":13.6323,"n":5,"o":13.6323,"t":"2026-10-15T14:30:00Z","v":1450,"vw":13.82915},{"c":14.22,"h":14.22,"l":14.09,"n":46,"o":14.09,"t":"2026-10-15T14:45:00Z","v":6489,"vw":14.157643},{"c":14.32,"h":14.34,"l":14.14,"n":30,"o":14.14,"t":"2026-10-15T15:00:00Z","v":3176,"vw":14.257581},{"c":14.52,"h":14.63,"l":14.52,"n":8,"o":14.63,"t":"2026-10-15T15:15:00Z","v":564,"vw":14.578},{"c":14.39,"h":14.47,"l":14.34,"n":20,"o":14.47,"t":"2026-10-15T15:30:00Z","v":1779,"vw":14.386114},{"c":14.45,"h":14.45,"l":14.34,"n":2,"o":14.34,"t":"2026-10-15T15:45:00Z","v":200,"vw":14.395},{"c":14.345,"h":14.415,"l":14.34,"n":17,"o":14.35,"t":"2026-10-15T16:00:00Z","v":2051,"vw":14.383298},{"c":14.2421,"h":14.25,"l":14.2421,"n":3,"o":14.25,"t":"2026-10-15T16:15:00Z","v":330,"vw":14.24605},{"c":14.31,"h":14.31,"l":14.265,"n":4,"o":14.265,"t":"2026-10-15T16:30:00Z","v":272,"vw":14.286226},{"c":14.235,"h":14.35,"l":14.235,"n":14,"o":14.35,"t":"2026-10-15T16:45:00Z","v":1206,"vw":14.297362},{"c":14.3599,"h":14.3599,"l":14.2793,"n":5,"o":14.3137,"t":"2026-10-15T17:00:00Z","v":532,"vw":14.309989},{"c":14.61,"h":14.61,"l":14.61,"n":8,"o":14.61,"t":"2026-10-15T17:45:00Z","v":1506,"vw":14.61},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-15T18:00:00Z","v":113,"vw":14.62},{"c":14.5216,"h":14.5216,"l":14.5216,"n":1,"o":14.5216,"t":"2026-10-15T18:15:00Z","v":100,"vw":14.5216},{"c":14.605,"h":14.605,"l":14.605,"n":1,"o":14.605,"t":"2026-10-15T18:30:00Z","v":100,"vw":14.605},{"c":14.765,"h":14.8025,"l":14.765,"n":4,"o":14.8025,"t":"2026-10-15T18:45:00Z","v":1270,"vw":14.77125},{"c":15,"h":15,"l":14.86,"n":17,"o":14.86,"t":"2026-10-15T19:00:00Z","v":1470,"vw":14.940111},{"c":15.19,"h":15.28,"l":15.19,"n":3,"o":15.28,"t":"2026-10-15T19:15:00Z","v":299,"vw":15.235},{"c":15.2065,"h":15.31,"l":15.2065,"n":4,"o":15.31,"t":"2026-10-15T19:30:00Z","v":230,"vw":15.25825},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-15T19:45:00Z","v":466,"vw":15.24},{"c":15.26,"h":15.26,"l":15.2,"n":7,"o":15.2,"t":"2026-10-15T20:15:00Z","v":900,"vw":15.246667},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-15T20:30:00Z","v":200,"vw":15.26},{"c":15.29,"h":15.29,"l":15.28,"n":4,"o":15.28,"t":"2026-10-15T20:45:00Z","v":800,"vw":15.285},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-15T21:30:00Z","v":100,"vw":15.29},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-15T21:45:00Z","v":200,"vw":15.32},{"c":15.3,"h":15.3,"l":15.29,"n":4,"o":15.29,"t":"2026-10-15T22:45:00Z","v":400,"vw":15.295},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-16T09:15:00Z","v":100,"vw":15.85},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-16T11:00:00Z","v":110,"vw":15.24},{"c":14.69,"h":14.69,"l":14.51,"n":16,"o":14.515,"t":"2026-10-16T13:30:00Z","v":1226,"vw":14.53776},{"c":14.4,"h":14.51,"l":14.4,"n":12,"o":14.51,"t":"2026-10-16T13:45:00Z","v":850,"vw":14.456429},{"c":14.4,"h":14.465,"l":14.4,"n":9,"o":14.4022,"t":"2026-10-16T14:00:00Z","v":434,"vw":14.4168},{"c":14.45,"h":14.5275,"l":14.45,"n":12,"o":14.5,"t":"2026-10-16T14:15:00Z","v":1260,"vw":14.507305},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-16T14:30:00Z","v":179,"vw":14.59},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-16T15:00:00Z","v":229,"vw":14},{"c":14.005,"h":14.005,"l":14.005,"n":5,"o":14.005,"t":"2026-10-16T15:15:00Z","v":218,"vw":14.005},{"c":13.92,"h":13.969,"l":13.91,"n":7,"o":13.92,"t":"2026-10-16T15:30:00Z","v":1050,"vw":13.9318},{"c":13.88,"h":13.96,"l":13.88,"n":12,"o":13.93,"t":"2026-10-16T15:45:00Z","v":998,"vw":13.925198},{"c":13.78,"h":13.845,"l":13.775,"n":10,"o":13.775,"t":"2026-10-16T16:00:00Z","v":2792,"vw":13.83362},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-16T16:15:00Z","v":150,"vw":13.84},{"c":13.84,"h":13.84,"l":13.75,"n":8,"o":13.781,"t":"2026-10-16T16:30:00Z","v":3032,"vw":13.769132},{"c":13.72,"h":13.819,"l":13.72,"n":3,"o":13.819,"t":"2026-10-16T16:45:00Z","v":300,"vw":13.753},{"c":13.53,"h":13.56,"l":13.4701,"n":17,"o":13.56,"t":"2026-10-16T17:00:00Z","v":2605,"vw":13.513101},{"c":13.505,"h":13.51,"l":13.44,"n":9,"o":13.44,"t":"2026-10-16T17:15:00Z","v":3073,"vw":13.468231},{"c":13.56,"h":13.58,"l":13.55,"n":7,"o":13.57,"t":"2026-10-16T17:30:00Z","v":1001,"vw":13.561},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-16T17:45:00Z","v":250,"vw":13.6},{"c":13.38,"h":13.38,"l":13.34,"n":4,"o":13.34,"t":"2026-10-16T18:00:00Z","v":235,"vw":13.358779},{"c":13.2537,"h":13.3,"l":13.2537,"n":8,"o":13.3,"t":"2026-10-16T18:15:00Z","v":854,"vw":13.266929},{"c":13.2,"h":13.28,"l":13.2,"n":28,"o":13.27,"t":"2026-10-16T18:30:00Z","v":2690,"vw":13.238478},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-16T18:45:00Z","v":209,"vw":13.1},{"c":12.99,"h":13.102,"l":12.99,"n":28,"o":13.09,"t":"2026-10-16T19:00:00Z","v":2847,"vw":13.034903},{"c":13.2,"h":13.24,"l":13.08,"n":12,"o":13.24,"t":"2026-10-16T19:15:00Z","v":1577,"vw":13.202552},{"c":12.98,"h":13.08,"l":12.93,"n":11,"o":13.08,"t":"2026-10-16T19:30:00Z","v":998,"vw":13.010808},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-16T19:45:00Z","v":329,"vw":13.32},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-16T20:00:00Z","v":161,"vw":13.36},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-16T20:30:00Z","v":120,"vw":13.59},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-16T20:45:00Z","v":300,"vw":13.37},{"c":13.37,"h":13.37,"l":13.37,"n":4,"o":13.37,"t":"2026-10-16T21:30:00Z","v":200,"vw":13.37},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-16T22:15:00Z","v":256,"vw":12.83},{"c":13.89,"h":13.89,"l":13.86,"n":4,"o":13.86,"t":"2026-10-16T22:45:00Z","v":430,"vw":13.873054},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T13:00:00Z","v":150,"vw":15.3},{"c":14.085,"h":14.26,"l":13.9,"n":39,"o":14.26,"t":"2026-10-19T13:30:00Z","v":12610,"vw":13.976943},{"c":13.921,"h":14.225,"l":13.921,"n":5,"o":14.18,"t":"2026-10-19T13:45:00Z","v":3672,"vw":14.167946},{"c":14,"h":14,"l":13.7748,"n":17,"o":13.7748,"t":"2026-10-19T14:00:00Z","v":4698,"vw":13.844116},{"c":14.07,"h":14.1499,"l":14.07,"n":2,"o":14.1499,"t":"2026-10-19T14:15:00Z","v":500,"vw":14.10196},{"c":13.925,"h":13.925,"l":13.845,"n":4,"o":13.845,"t":"2026-10-19T14:30:00Z","v":321,"vw":13.871667},{"c":13.9528,"h":13.9528,"l":13.9528,"n":4,"o":13.9528,"t":"2026-10-19T14:45:00Z","v":309,"vw":13.9528},{"c":14.079,"h":14.079,"l":14.079,"n":1,"o":14.079,"t":"2026-10-19T15:00:00Z","v":100,"vw":14.079},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-19T15:15:00Z","v":586,"vw":14.19},{"c":14.205,"h":14.2517,"l":14.18,"n":4,"o":14.18,"t":"2026-10-19T15:30:00Z","v":575,"vw":14.203339},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T15:45:00Z","v":100,"vw":14.25},{"c":14.18,"h":14.2254,"l":14.1701,"n":6,"o":14.2254,"t":"2026-10-19T16:00:00Z","v":1705,"vw":14.181524},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-19T16:15:00Z","v":107,"vw":14.26},{"c":14.0999,"h":14.0999,"l":14.0999,"n":1,"o":14.0999,"t":"2026-10-19T17:00:00Z","v":743,"vw":14.0999},{"c":14,"h":14.03,"l":14,"n":5,"o":14,"t":"2026-10-19T17:30:00Z","v":641,"vw":14.004687},{"c":14,"h":14.005,"l":14,"n":7,"o":14,"t":"2026-10-19T17:45:00Z","v":640,"vw":14.0025},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-19T18:30:00Z","v":200,"vw":14},{"c":14,"h":14.005,"l":14,"n":3,"o":14.005,"t":"2026-10-19T18:45:00Z","v":244,"vw":14.002942},{"c":14.005,"h":14.005,"l":14.005,"n":4,"o":14.005,"t":"2026-10-19T19:00:00Z","v":1609,"vw":14.005},{"c":14.005,"h":14.005,"l":14.005,"n":2,"o":14.005,"t":"2026-10-19T19:30:00Z","v":200,"vw":14.005},{"c":13.84,"h":14.0074,"l":13.84,"n":16,"o":14.005,"t":"2026-10-19T19:45:00Z","v":642,"vw":13.97196},{"c":13.9,"h":13.955,"l":13.9,"n":2,"o":13.955,"t":"2026-10-19T21:00:00Z","v":1129,"vw":13.906333},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-20T09:15:00Z","v":400,"vw":13.2},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-20T10:45:00Z","v":400,"vw":13.22},{"c":13.1,"h":13.49,"l":13.1,"n":4,"o":13.49,"t":"2026-10-20T11:00:00Z","v":606,"vw":13.182616},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-20T11:15:00Z","v":208,"vw":13},{"c":13.18,"h":13.2,"l":13.18,"n":3,"o":13.2,"t":"2026-10-20T11:30:00Z","v":300,"vw":13.186667},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-20T12:00:00Z","v":101,"vw":13},{"c":12.54,"h":13.25,"l":12.54,"n":33,"o":13.25,"t":"2026-10-20T13:30:00Z","v":2999,"vw":12.944065},{"c":12.96,"h":12.96,"l":12.6431,"n":11,"o":12.6431,"t":"2026-10-20T13:45:00Z","v":3747,"vw":12.831876},{"c":13.3711,"h":13.45,"l":13.17,"n":10,"o":13.17,"t":"2026-10-20T14:00:00Z","v":2313,"vw":13.36665},{"c":13.8899,"h":13.8899,"l":13.5,"n":14,"o":13.5,"t":"2026-10-20T14:15:00Z","v":1656,"vw":13.675333},{"c":13.87,"h":13.87,"l":13.7601,"n":5,"o":13.7601,"t":"2026-10-20T14:30:00Z","v":3636,"vw":13.768492},{"c":13.9159,"h":13.9159,"l":13.8915,"n":4,"o":13.8915,"t":"2026-10-20T14:45:00Z","v":325,"vw":13.9037},{"c":13.51,"h":13.51,"l":13.51,"n":5,"o":13.51,"t":"2026-10-20T15:00:00Z","v":1132,"vw":13.51},{"c":13.7,"h":13.7,"l":13.58,"n":5,"o":13.58,"t":"2026-10-20T15:15:00Z","v":1185,"vw":13.681437},{"c":13.52,"h":13.55,"l":13.52,"n":3,"o":13.55,"t":"2026-10-20T15:30:00Z","v":1116,"vw":13.523094},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-20T16:00:00Z","v":1008,"vw":13.52},{"c":13.42,"h":13.42,"l":13.395,"n":2,"o":13.395,"t":"2026-10-20T16:15:00Z","v":500,"vw":13.4},{"c":13.6,"h":13.6,"l":13.52,"n":35,"o":13.53,"t":"2026-10-20T16:30:00Z","v":9051,"vw":13.525036},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-20T17:00:00Z","v":100,"vw":13.54},{"c":13.6289,"h":13.6289,"l":13.6181,"n":6,"o":13.6199,"t":"2026-10-20T17:15:00Z","v":848,"vw":13.623359},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-20T18:45:00Z","v":111,"vw":13.52},{"c":13.5,"h":13.54,"l":13.5,"n":13,"o":13.52,"t":"2026-10-20T19:00:00Z","v":3932,"vw":13.513462},{"c":13.455,"h":13.49,"l":13.455,"n":3,"o":13.49,"t":"2026-10-20T19:30:00Z","v":400,"vw":13.4725},{"c":13.34,"h":13.4,"l":13.32,"n":26,"o":13.38,"t":"2026-10-20T19:45:00Z","v":5041,"vw":13.381168},{"c":13.7,"h":13.7,"l":13.33,"n":4,"o":13.33,"t":"2026-10-20T20:00:00Z","v":632,"vw":13.574224},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-20T20:15:00Z","v":500,"vw":13.97},{"c":14.16,"h":14.16,"l":13.97,"n":6,"o":13.97,"t":"2026-10-20T20:45:00Z","v":951,"vw":14.059743},{"c":14.02,"h":14.3503,"l":14.02,"n":3,"o":14.3503,"t":"2026-10-20T21:00:00Z","v":500,"vw":14.19806},{"c":13.97,"h":14.01,"l":13.97,"n":2,"o":14.01,"t":"2026-10-20T21:15:00Z","v":400,"vw":13.98},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T21:45:00Z","v":100,"vw":14.11},{"c":14.4,"h":14.4,"l":14.17,"n":10,"o":14.17,"t":"2026-10-20T22:00:00Z","v":1717,"vw":14.304273},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T22:30:00Z","v":200,"vw":14.43},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-20T22:45:00Z","v":200,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-20T23:00:00Z","v":100,"vw":14.45},{"c":14.3887,"h":14.3887,"l":14.3887,"n":3,"o":14.3887,"t":"2026-10-20T23:15:00Z","v":147,"vw":14.3887},{"c":14.5,"h":14.51,"l":14.49,"n":11,"o":14.51,"t":"2026-10-21T08:00:00Z","v":2400,"vw":14.500833},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-21T08:45:00Z","v":3300,"vw":14.35},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T11:15:00Z","v":100,"vw":14.59},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-21T12:15:00Z","v":500,"vw":14.5},{"c":14.448,"h":14.48,"l":14.448,"n":5,"o":14.48,"t":"2026-10-21T12:30:00Z","v":1000,"vw":14.47039},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-21T12:45:00Z","v":251,"vw":14.44},{"c":14.5,"h":14.5,"l":14.47,"n":2,"o":14.47,"t":"2026-10-21T13:00:00Z","v":300,"vw":14.49},{"c":14.4926,"h":14.57,"l":14.4926,"n":4,"o":14.57,"t":"2026-10-21T13:15:00Z","v":2006,"vw":14.5313},{"c":14.525,"h":14.84,"l":14.49,"n":67,"o":14.58,"t":"2026-10-21T13:30:00Z","v":15784,"vw":14.671348},{"c":14.78,"h":14.86,"l":14.61,"n":46,"o":14.73,"t":"2026-10-21T13:45:00Z","v":6977,"vw":14.761746},{"c":14.7701,"h":15,"l":14.7701,"n":26,"o":14.86,"t":"2026-10-21T14:00:00Z","v":2757,"vw":14.905753},{"c":14.69,"h":14.725,"l":14.6499,"n":21,"o":14.72,"t":"2026-10-21T14:15:00Z","v":2336,"vw":14.67427},{"c":14.63,"h":14.64,"l":14.63,"n":4,"o":14.64,"t":"2026-10-21T14:30:00Z","v":1100,"vw":14.630909},{"c":14.41,"h":14.59,"l":14.41,"n":13,"o":14.57,"t":"2026-10-21T14:45:00Z","v":1446,"vw":14.563077},{"c":14.45,"h":14.46,"l":14.4301,"n":11,"o":14.46,"t":"2026-10-21T15:00:00Z","v":3193,"vw":14.443913},{"c":14.45,"h":14.45,"l":14.445,"n":19,"o":14.45,"t":"2026-10-21T15:15:00Z","v":4274,"vw":14.449881},{"c":14.57,"h":14.57,"l":14.42,"n":4,"o":14.42,"t":"2026-10-21T15:30:00Z","v":1050,"vw":14.54832},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-21T16:00:00Z","v":100,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-21T16:15:00Z","v":300,"vw":14.48},{"c":14.5477,"h":14.68,"l":14.4,"n":32,"o":14.42,"t":"2026-10-21T16:30:00Z","v":12651,"vw":14.437131},{"c":14.4995,"h":14.57,"l":14.495,"n":7,"o":14.57,"t":"2026-10-21T16:45:00Z","v":503,"vw":14.5148},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-21T17:15:00Z","v":600,"vw":14.42},{"c":14.27,"h":14.3,"l":14.27,"n":5,"o":14.3,"t":"2026-10-21T17:30:00Z","v":623,"vw":14.28347},{"c":14.25,"h":14.25,"l":14.24,"n":9,"o":14.25,"t":"2026-10-21T17:45:00Z","v":2302,"vw":14.247826},{"c":14.24,"h":14.2681,"l":14.24,"n":5,"o":14.2541,"t":"2026-10-21T18:00:00Z","v":550,"vw":14.24844},{"c":14.26,"h":14.26,"l":14.1839,"n":3,"o":14.1839,"t":"2026-10-21T18:15:00Z","v":301,"vw":14.209523},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-21T18:30:00Z","v":430,"vw":14.33},{"c":14.285,"h":14.4,"l":14.285,"n":7,"o":14.35,"t":"2026-10-21T18:45:00Z","v":950,"vw":14.326274},{"c":14.215,"h":14.215,"l":14.215,"n":1,"o":14.215,"t":"2026-10-21T19:00:00Z","v":100,"vw":14.215},{"c":14.34,"h":14.34,"l":14.31,"n":14,"o":14.31,"t":"2026-10-21T19:15:00Z","v":917,"vw":14.336269},{"c":14.3851,"h":14.3851,"l":14.3851,"n":3,"o":14.3851,"t":"2026-10-21T19:30:00Z","v":163,"vw":14.3851},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-10-21T19:45:00Z","v":191,"vw":14.39},{"c":14,"h":14,"l":13.13,"n":5,"o":13.13,"t":"2026-10-21T22:30:00Z","v":244,"vw":13.528445},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-21T22:45:00Z","v":1450,"vw":14.4},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-22T08:45:00Z","v":102,"vw":13.21},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-22T12:45:00Z","v":200,"vw":13.38},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-22T13:15:00Z","v":100,"vw":13.36},{"c":13.62,"h":13.62,"l":13.13,"n":20,"o":13.25,"t":"2026-10-22T13:30:00Z","v":2618,"vw":13.44294},{"c":13.36,"h":13.56,"l":13.36,"n":9,"o":13.56,"t":"2026-10-22T13:45:00Z","v":850,"vw":13.425036},{"c":13.33,"h":13.51,"l":13.29,"n":18,"o":13.42,"t":"2026-10-22T14:00:00Z","v":3603,"vw":13.367011},{"c":13.27,"h":13.2861,"l":13.27,"n":4,"o":13.2861,"t":"2026-10-22T14:15:00Z","v":350,"vw":13.275367},{"c":13.25,"h":13.25,"l":13.1699,"n":4,"o":13.1699,"t":"2026-10-22T14:30:00Z","v":1709,"vw":13.202882},{"c":12.71,"h":13.03,"l":12.67,"n":35,"o":13.03,"t":"2026-10-22T15:00:00Z","v":3437,"vw":12.778866},{"c":13,"h":13,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T15:15:00Z","v":300,"vw":12.906667},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-22T15:45:00Z","v":100,"vw":12.955},{"c":13.025,"h":13.025,"l":13.025,"n":2,"o":13.025,"t":"2026-10-22T16:00:00Z","v":209,"vw":13.025},{"c":12.8801,"h":13,"l":12.8801,"n":4,"o":13,"t":"2026-10-22T16:15:00Z","v":1140,"vw":12.969316},{"c":12.93,"h":12.93,"l":12.855,"n":6,"o":12.855,"t":"2026-10-22T16:30:00Z","v":373,"vw":12.87863},{"c":12.81,"h":12.8599,"l":12.63,"n":9,"o":12.705,"t":"2026-10-22T16:45:00Z","v":1554,"vw":12.770673},{"c":12.67,"h":12.79,"l":12.67,"n":8,"o":12.79,"t":"2026-10-22T17:00:00Z","v":3220,"vw":12.675313},{"c":12.715,"h":12.715,"l":12.715,"n":2,"o":12.715,"t":"2026-10-22T17:15:00Z","v":248,"vw":12.715},{"c":12.585,"h":12.6,"l":12.585,"n":6,"o":12.6,"t":"2026-10-22T17:30:00Z","v":300,"vw":12.5925},{"c":12.4611,"h":12.56,"l":12.4611,"n":29,"o":12.56,"t":"2026-10-22T17:45:00Z","v":3093,"vw":12.51535},{"c":12.4016,"h":12.4016,"l":12.285,"n":22,"o":12.35,"t":"2026-10-22T18:00:00Z","v":3438,"vw":12.351537},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-22T18:15:00Z","v":400,"vw":12.44},{"c":12.451,"h":12.455,"l":12.451,"n":2,"o":12.455,"t":"2026-10-22T18:30:00Z","v":1250,"vw":12.4542},{"c":12.4,"h":12.4,"l":12.395,"n":3,"o":12.395,"t":"2026-10-22T18:45:00Z","v":352,"vw":12.396429},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T19:15:00Z","v":1000,"vw":12.5},{"c":12.59,"h":12.6302,"l":12.56,"n":20,"o":12.575,"t":"2026-10-22T19:30:00Z","v":6485,"vw":12.587717},{"c":12.7492,"h":12.7492,"l":12.54,"n":6,"o":12.58,"t":"2026-10-22T19:45:00Z","v":308,"vw":12.623067},{"c":12.7248,"h":12.73,"l":12.7248,"n":2,"o":12.73,"t":"2026-10-22T22:00:00Z","v":200,"vw":12.7274}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.825,"strike":21.815715354680922,"iv":1.9921623641650184,"gamma":0.044608586413827596,"theta":-0.03968661338982101,"vega":0.011367807724570344,"rho":0.001844401776037351,"breakevenPct":77.58538068805038},{"delta":0.3,"premium":0.8943687684940839,"strike":18.112624630118322,"iv":1.6400410588387442,"gamma":0.05927406288891564,"theta":-0.0358389661252091,"vega":0.012436051492868862,"rho":0.002286443657025057,"breakevenPct":49.08381230675184},{"delta":0.35,"premium":0.9198587127158555,"strike":15.800627943485086,"iv":1.311206907378336,"gamma":0.07843673469387755,"theta":-0.03039905808477237,"vega":0.013259497645211931,"rho":0.0027571993805473828,"breakevenPct":31.149300789076513},{"delta":0.4,"premium":1.0964678178963891,"strike":15.015698587127158,"iv":1.3025726844583987,"gamma":0.08251836734693878,"theta":-0.03157645211930926,"vega":0.013887441130298273,"rho":0.0031216113466353917,"breakevenPct":26.377862179772453},{"delta":0.45,"premium":1.207456140350877,"strike":14.140350877192983,"iv":1.1976087719298247,"gamma":0.0919701754385965,"theta":-0.029794736842105263,"vega":0.014243859649122807,"rho":0.0035357775395966923,"breakevenPct":20.382510412762052},{"delta":0.5,"premium":1.3831691772885284,"strike":13.51332560834299,"iv":1.1649750869061415,"gamma":0.09476535341830823,"theta":-0.02915932792584009,"vega":0.0142513325608343,"rho":0.003901735970465705,"breakevenPct":16.842584520060225},{"delta":0.55,"premium":1.5859621451104104,"strike":12.94006309148265,"iv":1.1547255520504733,"gamma":0.09533280757097792,"theta":-0.028853943217665615,"vega":0.014158044164037856,"rho":0.004247201909530955,"breakevenPct":13.936758671862238},{"delta":0.6,"premium":1.9014195583596214,"strike":12.414300736067297,"iv":1.208458464773922,"gamma":0.08860304942166142,"theta":-0.02932712933753943,"vega":0.013790010515247109,"rho":0.004506270002717882,"breakevenPct":12.287204643639754},{"delta":0.65,"premium":2.2368304977945814,"strike":11.866414618777567,"iv":1.2578132325141775,"gamma":0.08159678638941398,"theta":-0.029345998739760553,"vega":0.013272904851921863,"rho":0.004749542344143296,"breakevenPct":10.620628090955893},{"delta":0.7,"premium":2.64640831758034,"strike":11.236294896030246,"iv":1.290894517958412,"gamma":0.07356275992438564,"theta":-0.027676181474480154,"vega":0.012201701323251418,"rho":0.004934102174304216,"breakevenPct":8.890779136028819},{"delta":0.75,"premium":3.0559861373660997,"strike":10.606175173282924,"iv":1.3239758034026463,"gamma":0.06552873345935728,"theta":-0.02600636420919975,"vega":0.01113049779458097,"rho":0.005118662004465136,"breakevenPct":7.1609301811017385},{"delta":0.8,"premium":3.476434782608696,"strike":9.96695652173913,"iv":1.3591671304347825,"gamma":0.05732417391304347,"theta":-0.024294260869565217,"vega":0.010037217391304348,"rho":0.005294656703418167,"breakevenPct":5.444979326921103},{"delta":0.85,"premium":4.172086956521738,"strike":9.097391304347827,"iv":1.4477758260869564,"gamma":0.04480243478260871,"theta":-0.021511652173913046,"vega":0.008385043478260872,"rho":0.005253818343897773,"breakevenPct":4.080869865321473},{"delta":0.9,"premium":4.9206631820405216,"strike":8.161671022449347,"iv":1.4850598992940578,"gamma":0.0328524836047501,"theta":-0.01687990749931889,"vega":0.006253542907889222,"rho":0.00516243584092484,"breakevenPct":2.6129812418808247}],"put":[{"delta":0.1,"premium":0.7789914169404782,"strike":6.159656677619131,"iv":3.0501064487250256,"gamma":0.016181055947189365,"theta":-0.03292087345947245,"vega":0.006271806409737447,"rho":-0.001628427409763789,"breakevenPct":57.79605574719471},{"delta":0.15,"premium":0.8325587635323626,"strike":8.151175270647252,"iv":2.2055446935149625,"gamma":0.029701167255487756,"theta":-0.03153949879628712,"vega":0.00833055701295834,"rho":-0.002180186584784241,"breakevenPct":42.59548436674544},{"delta":0.2,"premium":0.9126059505658478,"strike":9.501412674211306,"iv":1.7773378178485604,"gamma":0.044424716371617656,"theta":-0.030286192951970718,"vega":0.009985507992248788,"rho":-0.00275348257403337,"breakevenPct":32.632583035441776},{"delta":0.25,"premium":1.0064428035670574,"strike":10.410493116851326,"iv":1.5337181381535347,"gamma":0.059054190231185355,"theta":-0.028988659341098025,"vega":0.011203652261602881,"rho":-0.003334930421452305,"breakevenPct":26.238114444166932},{"delta":0.3,"premium":1.1057869837638494,"strike":11.132996245555269,"iv":1.3583008026292007,"gamma":0.07343864921701018,"theta":-0.027630177822417105,"vega":0.012201992142692481,"rho":-0.00391854919024529,"breakevenPct":21.350286592167198},{"delta":0.35,"premium":1.2051311639606417,"strike":11.855499374259212,"iv":1.1828834671048667,"gamma":0.08782310820283504,"theta":-0.026271696303736183,"vega":0.01320033202378208,"rho":-0.004502167959038276,"breakevenPct":16.462458740167463},{"delta":0.4,"premium":1.3358033240997231,"strike":12.369344413665743,"iv":1.0871905817174514,"gamma":0.09875170821791321,"theta":-0.025039704524469065,"vega":0.01373240997229917,"rho":-0.005114009619353058,"breakevenPct":13.45699267745411},{"delta":0.45,"premium":1.4743074792243767,"strike":12.831024930747922,"iv":1.0114288088642658,"gamma":0.10881634349030472,"theta":-0.0238393351800554,"vega":0.01414792243767313,"rho":-0.005732907002548288,"breakevenPct":10.92211706206236},{"delta":0.5,"premium":1.6858781994704324,"strike":13.279788172992056,"iv":0.9731240070609003,"gamma":0.11317149161518093,"theta":-0.022980317740511916,"vega":0.014216063548102384,"rho":-0.006407274114922634,"breakevenPct":9.061666822062374},{"delta":0.55,"premium":1.9396293027360991,"strike":13.721094439541043,"iv":0.9564426301853486,"gamma":0.1142306266548985,"theta":-0.022318358340688436,"vega":0.014083671668137688,"rho":-0.007113663184520257,"breakevenPct":7.590553628424193},{"delta":0.6,"premium":2.237384140061792,"strike":14.189495365602472,"iv":0.9460515962924819,"gamma":0.11308084449021627,"theta":-0.02150205973223481,"vega":0.013791555097837282,"rho":-0.007853803612436854,"breakevenPct":6.252068949105199},{"delta":0.65,"premium":2.6107106076210096,"strike":14.70442842430484,"iv":0.9464635427394439,"gamma":0.10813748712667354,"theta":-0.020420700308959837,"vega":0.013225128733264676,"rho":-0.00865190832964039,"breakevenPct":5.141359326986542},{"delta":0.7,"premium":3.0113148984198648,"strike":15.24040632054176,"iv":0.9412187358916478,"gamma":0.10212663656884877,"theta":-0.01891049661399549,"vega":0.012443227990970656,"rho":-0.009470651254603545,"breakevenPct":4.07953893482025},{"delta":0.75,"premium":3.44867381489842,"strike":15.804740406320542,"iv":0.9283519187358917,"gamma":0.09467742663656885,"theta":-0.016822460496613994,"vega":0.01137099322799097,"rho":-0.010317202468895396,"breakevenPct":3.083592763293993},{"delta":0.8,"premium":3.8916387959866228,"strike":16.36454849498328,"iv":0.897215050167224,"gamma":0.08542876254180601,"theta":-0.013985618729096986,"vega":0.009942809364548492,"rho":-0.011167147801455533,"breakevenPct":2.1671187290445233},{"delta":0.85,"premium":4.337569676700112,"strike":16.921962095875138,"iv":0.8564123745819399,"gamma":0.07522809364548495,"theta":-0.010752619843924192,"vega":0.008326309921962096,"rho":-0.012018888799032226,"breakevenPct":1.2926895869934782}]},"raw":{"call":[{"delta":0.25,"premium":0.825,"strike":21.815715354680922,"iv":1.9921623641650184,"gamma":0.044608586413827596,"theta":-0.03968661338982101,"vega":0.011367807724570344,"rho":0.001844401776037351,"breakevenPct":77.58538068805038},{"delta":0.3,"premium":0.8943687684940839,"strike":18.112624630118322,"iv":1.6400410588387442,"gamma":0.05927406288891564,"theta":-0.0358389661252091,"vega":0.012436051492868862,"rho":0.002286443657025057,"breakevenPct":49.08381230675184},{"delta":0.35,"premium":0.9198587127158555,"strike":15.800627943485086,"iv":1.311206907378336,"gamma":0.07843673469387755,"theta":-0.03039905808477237,"vega":0.013259497645211931,"rho":0.0027571993805473828,"breakevenPct":31.149300789076513},{"delta":0.4,"premium":1.0964678178963891,"strike":15.015698587127158,"iv":1.3025726844583987,"gamma":0.08251836734693878,"theta":-0.03157645211930926,"vega":0.013887441130298273,"rho":0.0031216113466353917,"breakevenPct":26.377862179772453},{"delta":0.45,"premium":1.207456140350877,"strike":14.140350877192983,"iv":1.1976087719298247,"gamma":0.0919701754385965,"theta":-0.029794736842105263,"vega":0.014243859649122807,"rho":0.0035357775395966923,"breakevenPct":20.382510412762052},{"delta":0.5,"premium":1.3831691772885284,"strike":13.51332560834299,"iv":1.1649750869061415,"gamma":0.09476535341830823,"theta":-0.02915932792584009,"vega":0.0142513325608343,"rho":0.003901735970465705,"breakevenPct":16.842584520060225},{"delta":0.55,"premium":1.5859621451104104,"strike":12.94006309148265,"iv":1.1547255520504733,"gamma":0.09533280757097792,"theta":-0.028853943217665615,"vega":0.014158044164037856,"rho":0.004247201909530955,"breakevenPct":13.936758671862238},{"delta":0.6,"premium":1.9014195583596214,"strike":12.414300736067297,"iv":1.208458464773922,"gamma":0.08860304942166142,"theta":-0.02932712933753943,"vega":0.013790010515247109,"rho":0.004506270002717882,"breakevenPct":12.287204643639754},{"delta":0.65,"premium":2.2368304977945814,"strike":11.866414618777567,"iv":1.2578132325141775,"gamma":0.08159678638941398,"theta":-0.029345998739760553,"vega":0.013272904851921863,"rho":0.004749542344143296,"breakevenPct":10.620628090955893},{"delta":0.7,"premium":2.64640831758034,"strike":11.236294896030246,"iv":1.290894517958412,"gamma":0.07356275992438564,"theta":-0.027676181474480154,"vega":0.012201701323251418,"rho":0.004934102174304216,"breakevenPct":8.890779136028819},{"delta":0.75,"premium":3.0559861373660997,"strike":10.606175173282924,"iv":1.3239758034026463,"gamma":0.06552873345935728,"theta":-0.02600636420919975,"vega":0.01113049779458097,"rho":0.005118662004465136,"breakevenPct":7.1609301811017385},{"delta":0.8,"premium":3.476434782608696,"strike":9.96695652173913,"iv":1.3591671304347825,"gamma":0.05732417391304347,"theta":-0.024294260869565217,"vega":0.010037217391304348,"rho":0.005294656703418167,"breakevenPct":5.444979326921103},{"delta":0.85,"premium":4.172086956521738,"strike":9.097391304347827,"iv":1.4477758260869564,"gamma":0.04480243478260871,"theta":-0.021511652173913046,"vega":0.008385043478260872,"rho":0.005253818343897773,"breakevenPct":4.080869865321473},{"delta":0.9,"premium":4.9206631820405216,"strike":8.161671022449347,"iv":1.4850598992940578,"gamma":0.0328524836047501,"theta":-0.01687990749931889,"vega":0.006253542907889222,"rho":0.00516243584092484,"breakevenPct":2.6129812418808247}],"put":[{"delta":0.1,"premium":0.7789914169404782,"strike":6.159656677619131,"iv":3.0501064487250256,"gamma":0.016181055947189365,"theta":-0.03292087345947245,"vega":0.006271806409737447,"rho":-0.001628427409763789,"breakevenPct":57.79605574719471},{"delta":0.15,"premium":0.8325587635323626,"strike":8.151175270647252,"iv":2.2055446935149625,"gamma":0.029701167255487756,"theta":-0.03153949879628712,"vega":0.00833055701295834,"rho":-0.002180186584784241,"breakevenPct":42.59548436674544},{"delta":0.2,"premium":0.9126059505658478,"strike":9.501412674211306,"iv":1.7773378178485604,"gamma":0.044424716371617656,"theta":-0.030286192951970718,"vega":0.009985507992248788,"rho":-0.00275348257403337,"breakevenPct":32.632583035441776},{"delta":0.25,"premium":1.0064428035670574,"strike":10.410493116851326,"iv":1.5337181381535347,"gamma":0.059054190231185355,"theta":-0.028988659341098025,"vega":0.011203652261602881,"rho":-0.003334930421452305,"breakevenPct":26.238114444166932},{"delta":0.3,"premium":1.1057869837638494,"strike":11.132996245555269,"iv":1.3583008026292007,"gamma":0.07343864921701018,"theta":-0.027630177822417105,"vega":0.012201992142692481,"rho":-0.00391854919024529,"breakevenPct":21.350286592167198},{"delta":0.35,"premium":1.2051311639606417,"strike":11.855499374259212,"iv":1.1828834671048667,"gamma":0.08782310820283504,"theta":-0.026271696303736183,"vega":0.01320033202378208,"rho":-0.004502167959038276,"breakevenPct":16.462458740167463},{"delta":0.4,"premium":1.3358033240997231,"strike":12.369344413665743,"iv":1.0871905817174514,"gamma":0.09875170821791321,"theta":-0.025039704524469065,"vega":0.01373240997229917,"rho":-0.005114009619353058,"breakevenPct":13.45699267745411},{"delta":0.45,"premium":1.4743074792243767,"strike":12.831024930747922,"iv":1.0114288088642658,"gamma":0.10881634349030472,"theta":-0.0238393351800554,"vega":0.01414792243767313,"rho":-0.005732907002548288,"breakevenPct":10.92211706206236},{"delta":0.5,"premium":1.6858781994704324,"strike":13.279788172992056,"iv":0.9731240070609003,"gamma":0.11317149161518093,"theta":-0.022980317740511916,"vega":0.014216063548102384,"rho":-0.006407274114922634,"breakevenPct":9.061666822062374},{"delta":0.55,"premium":1.9396293027360991,"strike":13.721094439541043,"iv":0.9564426301853486,"gamma":0.1142306266548985,"theta":-0.022318358340688436,"vega":0.014083671668137688,"rho":-0.007113663184520257,"breakevenPct":7.590553628424193},{"delta":0.6,"premium":2.237384140061792,"strike":14.189495365602472,"iv":0.9460515962924819,"gamma":0.11308084449021627,"theta":-0.02150205973223481,"vega":0.013791555097837282,"rho":-0.007853803612436854,"breakevenPct":6.252068949105199},{"delta":0.65,"premium":2.6107106076210096,"strike":14.70442842430484,"iv":0.9464635427394439,"gamma":0.10813748712667354,"theta":-0.020420700308959837,"vega":0.013225128733264676,"rho":-0.00865190832964039,"breakevenPct":5.141359326986542},{"delta":0.7,"premium":3.0113148984198648,"strike":15.24040632054176,"iv":0.9412187358916478,"gamma":0.10212663656884877,"theta":-0.01891049661399549,"vega":0.012443227990970656,"rho":-0.009470651254603545,"breakevenPct":4.07953893482025},{"delta":0.75,"premium":3.44867381489842,"strike":15.804740406320542,"iv":0.9283519187358917,"gamma":0.09467742663656885,"theta":-0.016822460496613994,"vega":0.01137099322799097,"rho":-0.010317202468895396,"breakevenPct":3.083592763293993},{"delta":0.8,"premium":3.8916387959866228,"strike":16.36454849498328,"iv":0.897215050167224,"gamma":0.08542876254180601,"theta":-0.013985618729096986,"vega":0.009942809364548492,"rho":-0.011167147801455533,"breakevenPct":2.1671187290445233},{"delta":0.85,"premium":4.337569676700112,"strike":16.921962095875138,"iv":0.8564123745819399,"gamma":0.07522809364548495,"theta":-0.010752619843924192,"vega":0.008326309921962096,"rho":-0.012018888799032226,"breakevenPct":1.2926895869934782}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Defiance ETFs"},"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"}}