{"symbol":"TEUP","url":"https://intraalpha.com/companies/TEUP","capturedAt":"2026-10-22T23:58:20.950Z","state":"ready","quote":{"symbol":"TEUP","last_price":6.2,"prev_close":6.59,"regular_close":6.2,"change":-0.39,"change_pct":-5.9181,"regular_change":-0.39,"regular_change_pct":-5.9181,"extended_change":0,"extended_change_pct":0,"bid":6,"ask":6.53,"bid_size":500,"ask_size":600,"volume":23600,"vwap":6.199263,"open":6.43,"high":6.5299,"low":5.8604,"close":6.2,"trade_count":154,"last_trade_at":"2026-10-22T22:30:07.068902331Z","last_quote_at":"2026-10-22T23:55:20.314117207Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:16.709392571-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:20.592254+00:00"},"optionObservedAt":"2026-10-22T19:54:50.201Z","bars":[{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T08:00:00Z","v":500,"vw":9.35},{"c":9.09,"h":9.09,"l":8.48,"n":10,"o":8.48,"t":"2026-10-15T13:30:00Z","v":1094,"vw":8.897171},{"c":8.6669,"h":8.6669,"l":8.6669,"n":5,"o":8.6669,"t":"2026-10-15T13:35:00Z","v":301,"vw":8.6669},{"c":8.7,"h":8.8478,"l":8.7,"n":6,"o":8.775,"t":"2026-10-15T13:45:00Z","v":701,"vw":8.732621},{"c":8.3499,"h":8.7,"l":8.3499,"n":7,"o":8.7,"t":"2026-10-15T13:50:00Z","v":377,"vw":8.52495},{"c":8.0601,"h":8.15,"l":8.0601,"n":4,"o":8.15,"t":"2026-10-15T13:55:00Z","v":968,"vw":8.097961},{"c":8.3455,"h":8.3455,"l":8.16,"n":5,"o":8.16,"t":"2026-10-15T14:00:00Z","v":417,"vw":8.240895},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-15T14:05:00Z","v":415,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-15T14:10:00Z","v":631,"vw":8.5},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-15T14:15:00Z","v":100,"vw":8.37},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-15T14:20:00Z","v":554,"vw":8.49},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-10-15T14:25:00Z","v":117,"vw":8.435},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-15T14:40:00Z","v":103,"vw":8.58},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-10-15T14:45:00Z","v":355,"vw":8.645},{"c":9.17,"h":9.2399,"l":9.17,"n":3,"o":9.2399,"t":"2026-10-15T15:15:00Z","v":269,"vw":9.198169},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-15T15:35:00Z","v":100,"vw":8.92},{"c":8.7601,"h":8.7601,"l":8.7601,"n":1,"o":8.7601,"t":"2026-10-15T16:50:00Z","v":298,"vw":8.7601},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T17:20:00Z","v":350,"vw":9.04},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-15T17:35:00Z","v":123,"vw":9.05},{"c":9.105,"h":9.105,"l":9.105,"n":1,"o":9.105,"t":"2026-10-15T17:40:00Z","v":200,"vw":9.105},{"c":9.100745,"h":9.100745,"l":9.100745,"n":2,"o":9.100745,"t":"2026-10-15T17:45:00Z","v":170,"vw":9.100745},{"c":9.0401,"h":9.152266,"l":9.0401,"n":4,"o":9.152266,"t":"2026-10-15T17:50:00Z","v":400,"vw":9.077489},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-15T17:55:00Z","v":149,"vw":9.11},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-15T18:05:00Z","v":250,"vw":9.07},{"c":8.979017,"h":8.979031,"l":8.979017,"n":2,"o":8.979031,"t":"2026-10-15T18:35:00Z","v":300,"vw":8.979024},{"c":9.1601,"h":9.1601,"l":9.1601,"n":2,"o":9.1601,"t":"2026-10-15T18:45:00Z","v":415,"vw":9.1601},{"c":9.247225,"h":9.247225,"l":9.2,"n":5,"o":9.2,"t":"2026-10-15T18:55:00Z","v":1000,"vw":9.237348},{"c":9.2234,"h":9.2234,"l":9.2234,"n":3,"o":9.2234,"t":"2026-10-15T19:00:00Z","v":216,"vw":9.2234},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-15T19:05:00Z","v":305,"vw":9.3},{"c":9.5925,"h":9.5925,"l":9.5925,"n":1,"o":9.5925,"t":"2026-10-15T19:20:00Z","v":250,"vw":9.5925},{"c":9.7399,"h":9.7399,"l":9.7399,"n":4,"o":9.7399,"t":"2026-10-15T19:25:00Z","v":260,"vw":9.7399},{"c":10.0439,"h":10.05,"l":9.9606,"n":5,"o":10.04,"t":"2026-10-15T19:55:00Z","v":727,"vw":10.024972},{"c":10.54,"h":10.54,"l":10.54,"n":8,"o":10.54,"t":"2026-10-15T20:35:00Z","v":620,"vw":10.54},{"c":10.35,"h":10.35,"l":10.06,"n":8,"o":10.06,"t":"2026-10-16T08:00:00Z","v":920,"vw":10.306391},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-16T08:05:00Z","v":200,"vw":10.01},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-16T13:30:00Z","v":241,"vw":9.13},{"c":8.94,"h":9,"l":8.9,"n":9,"o":9,"t":"2026-10-16T13:50:00Z","v":721,"vw":8.956},{"c":9.2799,"h":9.2799,"l":9.2799,"n":1,"o":9.2799,"t":"2026-10-16T14:05:00Z","v":100,"vw":9.2799},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-16T14:20:00Z","v":161,"vw":9.27},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-16T14:30:00Z","v":100,"vw":9.23},{"c":8.9895,"h":8.9951,"l":8.8801,"n":6,"o":8.9951,"t":"2026-10-16T14:55:00Z","v":1617,"vw":8.939878},{"c":8.5596,"h":8.5596,"l":8.5596,"n":1,"o":8.5596,"t":"2026-10-16T15:20:00Z","v":1000,"vw":8.5596},{"c":8.73,"h":8.73,"l":8.627,"n":7,"o":8.63,"t":"2026-10-16T15:25:00Z","v":5755,"vw":8.664957},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-16T15:45:00Z","v":114,"vw":8.74},{"c":8.6195,"h":8.6195,"l":8.6195,"n":1,"o":8.6195,"t":"2026-10-16T15:50:00Z","v":350,"vw":8.6195},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-16T16:05:00Z","v":113,"vw":8.54},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-16T16:10:00Z","v":100,"vw":8.75},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-16T16:15:00Z","v":200,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-16T16:25:00Z","v":114,"vw":8.74},{"c":8.469,"h":8.469,"l":8.45,"n":21,"o":8.45,"t":"2026-10-16T17:05:00Z","v":4552,"vw":8.4595},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-16T17:20:00Z","v":150,"vw":8.26},{"c":8.09,"h":8.09,"l":8.06,"n":28,"o":8.06,"t":"2026-10-16T18:00:00Z","v":7871,"vw":8.060549},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-16T18:10:00Z","v":800,"vw":8.06},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-16T18:15:00Z","v":1517,"vw":8.06},{"c":8.05,"h":8.05,"l":8.04,"n":7,"o":8.045,"t":"2026-10-16T18:20:00Z","v":800,"vw":8.043438},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-10-16T18:25:00Z","v":301,"vw":8.11},{"c":7.869,"h":7.869,"l":7.869,"n":1,"o":7.869,"t":"2026-10-16T18:50:00Z","v":156,"vw":7.869},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-16T18:55:00Z","v":100,"vw":7.86},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-16T19:00:00Z","v":270,"vw":7.82},{"c":7.7711,"h":7.7711,"l":7.7711,"n":1,"o":7.7711,"t":"2026-10-16T19:05:00Z","v":160,"vw":7.7711},{"c":8.105,"h":8.105,"l":7.93,"n":8,"o":7.93,"t":"2026-10-16T19:10:00Z","v":1205,"vw":8.0285},{"c":8.0758,"h":8.0758,"l":8.0758,"n":1,"o":8.0758,"t":"2026-10-16T19:35:00Z","v":100,"vw":8.0758},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-16T19:40:00Z","v":443,"vw":8},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-16T19:45:00Z","v":100,"vw":7.79},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T13:45:00Z","v":101,"vw":8},{"c":8.0283,"h":8.0743,"l":8.0283,"n":2,"o":8.0743,"t":"2026-10-19T13:50:00Z","v":1093,"vw":8.05776},{"c":7.665,"h":7.665,"l":7.665,"n":2,"o":7.665,"t":"2026-10-19T14:05:00Z","v":143,"vw":7.665},{"c":7.845,"h":7.845,"l":7.845,"n":1,"o":7.845,"t":"2026-10-19T14:45:00Z","v":120,"vw":7.845},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-19T15:00:00Z","v":100,"vw":7.88},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-19T15:35:00Z","v":100,"vw":7.835},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T16:05:00Z","v":105,"vw":7.6},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-19T17:05:00Z","v":1001,"vw":7.36},{"c":7.4,"h":7.4,"l":7.3869,"n":2,"o":7.3869,"t":"2026-10-19T17:10:00Z","v":1985,"vw":7.38756},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-19T17:15:00Z","v":180,"vw":7.41},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-19T17:50:00Z","v":194,"vw":7.12},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T18:00:00Z","v":101,"vw":7.29},{"c":7.1195,"h":7.1195,"l":7.1195,"n":2,"o":7.1195,"t":"2026-10-19T18:30:00Z","v":550,"vw":7.1195},{"c":7.135,"h":7.135,"l":7.135,"n":1,"o":7.135,"t":"2026-10-19T18:45:00Z","v":295,"vw":7.135},{"c":7.3601,"h":7.3601,"l":7.3601,"n":2,"o":7.3601,"t":"2026-10-19T19:30:00Z","v":128,"vw":7.3601},{"c":7.58,"h":7.58,"l":7.479,"n":13,"o":7.479,"t":"2026-10-19T19:35:00Z","v":470,"vw":7.543406},{"c":7.58,"h":7.58,"l":7.5,"n":2,"o":7.5,"t":"2026-10-19T21:05:00Z","v":200,"vw":7.54},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T22:30:00Z","v":200,"vw":7.18},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T11:35:00Z","v":450,"vw":7.13},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T13:10:00Z","v":239,"vw":7.2},{"c":6.8893,"h":6.8893,"l":6.8893,"n":1,"o":6.8893,"t":"2026-10-20T13:50:00Z","v":200,"vw":6.8893},{"c":7.1299,"h":7.1299,"l":7.1299,"n":2,"o":7.1299,"t":"2026-10-20T14:00:00Z","v":200,"vw":7.1299},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-20T14:05:00Z","v":1000,"vw":7.21},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T14:10:00Z","v":126,"vw":7.24},{"c":7.9192,"h":7.9192,"l":7.9192,"n":2,"o":7.9192,"t":"2026-10-20T15:00:00Z","v":1093,"vw":7.9192},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-20T15:30:00Z","v":290,"vw":7.76},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-20T15:35:00Z","v":103,"vw":7.66},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-20T15:45:00Z","v":130,"vw":7.61},{"c":7.7,"h":7.7,"l":7.7,"n":8,"o":7.7,"t":"2026-10-20T16:15:00Z","v":920,"vw":7.7},{"c":7.5641,"h":7.5641,"l":7.5641,"n":1,"o":7.5641,"t":"2026-10-20T17:05:00Z","v":100,"vw":7.5641},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-20T17:30:00Z","v":200,"vw":7.64},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T18:20:00Z","v":100,"vw":7.41},{"c":7.185,"h":7.185,"l":7.185,"n":1,"o":7.185,"t":"2026-10-20T19:45:00Z","v":1300,"vw":7.185},{"c":7.0928,"h":7.0928,"l":7.0928,"n":1,"o":7.0928,"t":"2026-10-20T20:15:00Z","v":200,"vw":7.0928},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-20T22:05:00Z","v":294,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T22:10:00Z","v":425,"vw":7.5},{"c":7.48,"h":7.48,"l":7.43,"n":4,"o":7.43,"t":"2026-10-21T08:00:00Z","v":343,"vw":7.456119},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-21T13:30:00Z","v":270,"vw":7.2},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-21T13:35:00Z","v":1252,"vw":7.13},{"c":6.955,"h":6.955,"l":6.955,"n":2,"o":6.955,"t":"2026-10-21T13:40:00Z","v":149,"vw":6.955},{"c":6.78,"h":6.78,"l":6.67,"n":8,"o":6.67,"t":"2026-10-21T13:55:00Z","v":7390,"vw":6.76561},{"c":6.7687,"h":6.7687,"l":6.7687,"n":1,"o":6.7687,"t":"2026-10-21T14:30:00Z","v":550,"vw":6.7687},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-21T15:15:00Z","v":1000,"vw":6.56},{"c":6.545,"h":6.545,"l":6.49,"n":2,"o":6.49,"t":"2026-10-21T16:30:00Z","v":306,"vw":6.507974},{"c":6.76,"h":6.76,"l":6.76,"n":5,"o":6.76,"t":"2026-10-21T16:40:00Z","v":2050,"vw":6.76},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-21T16:45:00Z","v":378,"vw":6.6},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-21T19:20:00Z","v":100,"vw":6.56},{"c":6.639,"h":6.639,"l":6.639,"n":3,"o":6.639,"t":"2026-10-21T19:45:00Z","v":1013,"vw":6.639},{"c":6.59,"h":6.649,"l":6.59,"n":7,"o":6.649,"t":"2026-10-21T19:55:00Z","v":1040,"vw":6.621748},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-21T23:35:00Z","v":317,"vw":6.46},{"c":6.4017,"h":6.4017,"l":6.4017,"n":1,"o":6.4017,"t":"2026-10-21T23:45:00Z","v":310,"vw":6.4017},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-22T08:00:00Z","v":400,"vw":5.97},{"c":6.16,"h":6.16,"l":6,"n":8,"o":6.04,"t":"2026-10-22T10:20:00Z","v":706,"vw":6.097736},{"c":6.18,"h":6.18,"l":6.18,"n":6,"o":6.18,"t":"2026-10-22T11:25:00Z","v":523,"vw":6.18},{"c":5.92,"h":5.92,"l":5.9,"n":3,"o":5.9,"t":"2026-10-22T12:10:00Z","v":753,"vw":5.905312},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-22T13:20:00Z","v":574,"vw":6},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-22T13:30:00Z","v":2000,"vw":6.43},{"c":6.435,"h":6.435,"l":6.435,"n":1,"o":6.435,"t":"2026-10-22T13:35:00Z","v":500,"vw":6.435},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-22T13:40:00Z","v":500,"vw":6.32},{"c":6.43,"h":6.49,"l":6.26,"n":9,"o":6.26,"t":"2026-10-22T13:45:00Z","v":3078,"vw":6.382241},{"c":6.3,"h":6.3,"l":6.17,"n":13,"o":6.25,"t":"2026-10-22T13:50:00Z","v":1168,"vw":6.234243},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-22T13:55:00Z","v":1152,"vw":6.28},{"c":6.5299,"h":6.5299,"l":6.5299,"n":1,"o":6.5299,"t":"2026-10-22T14:00:00Z","v":400,"vw":6.5299},{"c":6.3056,"h":6.32,"l":6.3056,"n":2,"o":6.32,"t":"2026-10-22T14:25:00Z","v":920,"vw":6.307165},{"c":6.35,"h":6.35,"l":6.3288,"n":4,"o":6.3288,"t":"2026-10-22T15:30:00Z","v":745,"vw":6.334857},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-22T17:05:00Z","v":735,"vw":6.36},{"c":5.8604,"h":5.875,"l":5.8604,"n":3,"o":5.875,"t":"2026-10-22T18:05:00Z","v":1100,"vw":5.873673},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-22T18:30:00Z","v":100,"vw":5.97},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-22T19:10:00Z","v":100,"vw":6.06},{"c":6.035,"h":6.035,"l":5.97,"n":9,"o":5.99,"t":"2026-10-22T19:50:00Z","v":6450,"vw":5.996589},{"c":6.2,"h":6.2,"l":6.05,"n":5,"o":6.05,"t":"2026-10-22T19:55:00Z","v":600,"vw":6.141667}],"history":[{"c":23.9332,"h":25.7499,"l":21.76,"n":174,"o":24.38,"t":"2026-05-29T04:00:00Z","v":11219,"vw":22.523242},{"c":22.9549,"h":23.47,"l":19.47,"n":627,"o":22.01,"t":"2026-06-01T04:00:00Z","v":64137,"vw":22.56311},{"c":30.73,"h":31.1465,"l":22.72,"n":805,"o":22.72,"t":"2026-06-02T04:00:00Z","v":76081,"vw":28.980503},{"c":27.67,"h":32.03,"l":27.2701,"n":973,"o":32.03,"t":"2026-06-03T04:00:00Z","v":112282,"vw":29.768269},{"c":28.89,"h":32.06,"l":24.8016,"n":549,"o":25.551,"t":"2026-06-04T04:00:00Z","v":57267,"vw":28.127738},{"c":18.54,"h":26,"l":16,"n":1314,"o":26,"t":"2026-06-05T04:00:00Z","v":162904,"vw":18.970665},{"c":15.96,"h":19.5099,"l":15.76,"n":575,"o":19.5099,"t":"2026-06-08T04:00:00Z","v":95680,"vw":17.152278},{"c":13.7,"h":18.13,"l":11.0001,"n":1695,"o":16.33,"t":"2026-06-09T04:00:00Z","v":254449,"vw":14.384796},{"c":11.2653,"h":14.18,"l":11.0001,"n":434,"o":14.115,"t":"2026-06-10T04:00:00Z","v":53062,"vw":12.525855},{"c":13.52,"h":13.7098,"l":10.2,"n":525,"o":11.53,"t":"2026-06-11T04:00:00Z","v":110682,"vw":11.685902},{"c":13.4266,"h":14.82,"l":12.61,"n":455,"o":13.85,"t":"2026-06-12T04:00:00Z","v":119272,"vw":13.718497},{"c":14.71,"h":16.65,"l":13.77,"n":501,"o":15.5,"t":"2026-06-15T04:00:00Z","v":123852,"vw":14.701178},{"c":13.85,"h":14.9,"l":12.8137,"n":311,"o":14.59,"t":"2026-06-16T04:00:00Z","v":62799,"vw":13.709766},{"c":15.29,"h":17.84,"l":13.34,"n":876,"o":13.75,"t":"2026-06-17T04:00:00Z","v":142003,"vw":16.156155},{"c":16.072,"h":17.1,"l":13.112,"n":629,"o":17.1,"t":"2026-06-18T04:00:00Z","v":101771,"vw":14.685278},{"c":19.41,"h":21.5699,"l":15.79,"n":1574,"o":16.07,"t":"2026-06-22T04:00:00Z","v":328633,"vw":19.24577},{"c":15.22,"h":18.94,"l":15.22,"n":1106,"o":17.1,"t":"2026-06-23T04:00:00Z","v":136737,"vw":17.046907},{"c":13.09,"h":15.48,"l":12.225,"n":1102,"o":15.48,"t":"2026-06-24T04:00:00Z","v":176019,"vw":13.401061},{"c":12.7779,"h":14.205,"l":11.495,"n":533,"o":13.66,"t":"2026-06-25T04:00:00Z","v":89245,"vw":12.594294},{"c":11.87,"h":13,"l":11.82,"n":743,"o":11.82,"t":"2026-06-26T04:00:00Z","v":184095,"vw":12.4477},{"c":13.94,"h":14.27,"l":11.5,"n":680,"o":13.15,"t":"2026-06-29T04:00:00Z","v":113744,"vw":13.1391},{"c":16.02,"h":16.56,"l":13.695,"n":742,"o":14.35,"t":"2026-06-30T04:00:00Z","v":168347,"vw":15.411018},{"c":14.61,"h":17.5,"l":13.6196,"n":1142,"o":14.7947,"t":"2026-07-01T04:00:00Z","v":124778,"vw":15.443273},{"c":12.78,"h":17,"l":11.5,"n":894,"o":15.31,"t":"2026-07-02T04:00:00Z","v":139302,"vw":13.519796},{"c":13.16,"h":14.89,"l":12.565,"n":760,"o":12.99,"t":"2026-07-06T04:00:00Z","v":126367,"vw":13.835659},{"c":7.95,"h":12.145,"l":7.85,"n":2652,"o":12.07,"t":"2026-07-07T04:00:00Z","v":323966,"vw":9.122291},{"c":8.78,"h":8.88,"l":6.82,"n":1672,"o":7.7,"t":"2026-07-08T04:00:00Z","v":147066,"vw":7.90304},{"c":8.58,"h":9.6,"l":8.33,"n":715,"o":9.01,"t":"2026-07-09T04:00:00Z","v":156597,"vw":8.767834},{"c":7.64,"h":8.26,"l":7.44,"n":662,"o":8.26,"t":"2026-07-10T04:00:00Z","v":101700,"vw":7.856634},{"c":6.858,"h":7.4162,"l":6.62,"n":407,"o":7.3715,"t":"2026-07-13T04:00:00Z","v":72572,"vw":6.864885},{"c":7.595,"h":7.7,"l":7.1,"n":434,"o":7.65,"t":"2026-07-14T04:00:00Z","v":90778,"vw":7.537611},{"c":7.12,"h":7.93,"l":6.215,"n":428,"o":7.64,"t":"2026-07-15T04:00:00Z","v":75775,"vw":7.094346},{"c":5.5801,"h":6.4783,"l":5.2477,"n":477,"o":6.3,"t":"2026-07-16T04:00:00Z","v":88676,"vw":5.708701},{"c":5.4819,"h":5.91,"l":4.9,"n":462,"o":5.2,"t":"2026-07-17T04:00:00Z","v":64995,"vw":5.385125},{"c":5.78,"h":5.78,"l":5.299,"n":190,"o":5.56,"t":"2026-07-20T04:00:00Z","v":40128,"vw":5.556575},{"c":5.81,"h":6.14,"l":5.525,"n":636,"o":6.03,"t":"2026-07-21T04:00:00Z","v":140399,"vw":5.868463},{"c":5.79,"h":6.279,"l":5.735,"n":425,"o":5.77,"t":"2026-07-22T04:00:00Z","v":98320,"vw":5.987843},{"c":5.14,"h":5.7,"l":4.98,"n":442,"o":5.6382,"t":"2026-07-23T04:00:00Z","v":66145,"vw":5.415923},{"c":3.8,"h":5.009,"l":3.64,"n":953,"o":4.98,"t":"2026-07-24T04:00:00Z","v":158680,"vw":4.325169},{"c":3.67,"h":4.02,"l":3.45,"n":521,"o":4,"t":"2026-07-27T04:00:00Z","v":327383,"vw":3.650023},{"c":2.5752,"h":2.92,"l":1.95,"n":2006,"o":2.92,"t":"2026-07-28T04:00:00Z","v":580218,"vw":2.323869},{"c":2.02,"h":2.55,"l":1.94,"n":891,"o":2.55,"t":"2026-07-29T04:00:00Z","v":379161,"vw":2.139331},{"c":2.635,"h":2.7,"l":1.8,"n":1303,"o":1.87,"t":"2026-07-30T04:00:00Z","v":354713,"vw":2.46576},{"c":2.54,"h":2.94,"l":2.42,"n":660,"o":2.9,"t":"2026-07-31T04:00:00Z","v":133493,"vw":2.538353},{"c":3.42,"h":3.4701,"l":2.53,"n":1232,"o":2.88,"t":"2026-08-03T04:00:00Z","v":521460,"vw":3.009562},{"c":4.12,"h":4.2,"l":3.49,"n":1171,"o":3.79,"t":"2026-08-04T04:00:00Z","v":519949,"vw":3.858337},{"c":4.21,"h":4.3,"l":3.095,"n":1412,"o":3.78,"t":"2026-08-05T04:00:00Z","v":329169,"vw":3.6872},{"c":4.32,"h":5.445,"l":3.73,"n":1821,"o":3.73,"t":"2026-08-06T04:00:00Z","v":399988,"vw":4.745763},{"c":4.785,"h":5.44,"l":4.38,"n":1967,"o":4.65,"t":"2026-08-07T04:00:00Z","v":432623,"vw":4.905329},{"c":3.86,"h":4.7175,"l":3.8011,"n":878,"o":4.599,"t":"2026-08-10T04:00:00Z","v":256825,"vw":4.0896},{"c":4.11,"h":4.4,"l":3.9201,"n":974,"o":3.98,"t":"2026-08-11T04:00:00Z","v":104410,"vw":4.170208},{"c":3.26,"h":4.58,"l":3.25,"n":2351,"o":4.5,"t":"2026-08-12T04:00:00Z","v":612961,"vw":3.745209},{"c":3.115,"h":3.6063,"l":3.1,"n":1323,"o":3.2,"t":"2026-08-13T04:00:00Z","v":325657,"vw":3.354312},{"c":3.53,"h":3.86,"l":3.15,"n":905,"o":3.2,"t":"2026-08-14T04:00:00Z","v":321624,"vw":3.620827},{"c":3.21,"h":3.62,"l":3.191,"n":734,"o":3.62,"t":"2026-08-17T04:00:00Z","v":344626,"vw":3.299006},{"c":2.92,"h":3.01,"l":2.73,"n":652,"o":2.95,"t":"2026-08-18T04:00:00Z","v":210641,"vw":2.82438},{"c":2.805,"h":2.9349,"l":2.5781,"n":433,"o":2.92,"t":"2026-08-19T04:00:00Z","v":125124,"vw":2.71208},{"c":2.56,"h":2.87,"l":2.419,"n":822,"o":2.765,"t":"2026-08-20T04:00:00Z","v":160764,"vw":2.541934},{"c":2.625,"h":2.8,"l":2.48,"n":538,"o":2.66,"t":"2026-08-21T04:00:00Z","v":222734,"vw":2.64577},{"c":25.254,"h":26.3,"l":24.4798,"n":490,"o":25.12,"t":"2026-08-24T04:00:00Z","v":50145,"vw":25.127947},{"c":28.4255,"h":29.475,"l":26.55,"n":296,"o":27.29,"t":"2026-08-25T04:00:00Z","v":20679,"vw":28.38279},{"c":27.2,"h":29.395,"l":26.315,"n":167,"o":29.395,"t":"2026-08-26T04:00:00Z","v":8150,"vw":27.434906},{"c":32.2211,"h":32.63,"l":30.002,"n":428,"o":32.49,"t":"2026-08-27T04:00:00Z","v":34029,"vw":31.486186},{"c":30.388,"h":34.1116,"l":28.54,"n":332,"o":33.27,"t":"2026-08-28T04:00:00Z","v":29095,"vw":31.731939},{"c":25.9465,"h":29.23,"l":24.67,"n":226,"o":29.23,"t":"2026-08-31T04:00:00Z","v":12249,"vw":26.21508},{"c":23.8522,"h":25.009,"l":23.2515,"n":251,"o":23.8,"t":"2026-09-01T04:00:00Z","v":43045,"vw":24.123825},{"c":23.5405,"h":24.93,"l":21.6,"n":283,"o":22.845,"t":"2026-09-02T04:00:00Z","v":17287,"vw":23.322749},{"c":26.3735,"h":26.4,"l":23.5,"n":154,"o":23.5,"t":"2026-09-03T04:00:00Z","v":14830,"vw":25.408521},{"c":27.4,"h":27.96,"l":25.5909,"n":101,"o":25.5909,"t":"2026-09-04T04:00:00Z","v":7094,"vw":27.209579},{"c":32.45,"h":35.15,"l":30.18,"n":344,"o":30.3737,"t":"2026-09-08T04:00:00Z","v":24075,"vw":32.576103},{"c":30.14,"h":32.965,"l":29.2901,"n":176,"o":32.965,"t":"2026-09-09T04:00:00Z","v":6093,"vw":30.640484},{"c":26.8,"h":29,"l":26.71,"n":145,"o":27.8,"t":"2026-09-10T04:00:00Z","v":17019,"vw":28.1686},{"c":26.9808,"h":27.96,"l":26.86,"n":130,"o":27.8,"t":"2026-09-11T04:00:00Z","v":5608,"vw":27.564111},{"c":24.1486,"h":24.35,"l":23.1,"n":165,"o":23.9799,"t":"2026-09-14T04:00:00Z","v":6506,"vw":23.856606},{"c":23.37,"h":25.025,"l":22.914,"n":229,"o":25.025,"t":"2026-09-15T04:00:00Z","v":25451,"vw":23.503054},{"c":21.16,"h":23.79,"l":20.4568,"n":280,"o":23.79,"t":"2026-09-16T04:00:00Z","v":15049,"vw":21.48248},{"c":23.2177,"h":24,"l":22.61,"n":118,"o":22.715,"t":"2026-09-17T04:00:00Z","v":6247,"vw":23.701615},{"c":21.6603,"h":22.01,"l":20.95,"n":159,"o":22.01,"t":"2026-09-18T04:00:00Z","v":10145,"vw":21.324135},{"c":24.6132,"h":25.09,"l":23.145,"n":166,"o":24,"t":"2026-09-21T04:00:00Z","v":16332,"vw":24.301086},{"c":23.8168,"h":24.49,"l":23.57,"n":124,"o":23.705,"t":"2026-09-22T04:00:00Z","v":13575,"vw":23.804264},{"c":20.41,"h":22.85,"l":20.4,"n":327,"o":22.85,"t":"2026-09-23T04:00:00Z","v":15979,"vw":21.129871},{"c":18.01,"h":20.69,"l":17.93,"n":420,"o":20.69,"t":"2026-09-24T04:00:00Z","v":35072,"vw":18.479668},{"c":17.7,"h":19.1,"l":17.4905,"n":240,"o":19.1,"t":"2026-09-25T04:00:00Z","v":31093,"vw":17.899205},{"c":15.78,"h":16.92,"l":15.78,"n":246,"o":16.84,"t":"2026-09-28T04:00:00Z","v":20206,"vw":16.209094},{"c":17.4744,"h":17.53,"l":15.2333,"n":198,"o":17.2,"t":"2026-09-29T04:00:00Z","v":23046,"vw":16.874669},{"c":18.3,"h":18.85,"l":17.28,"n":141,"o":18.85,"t":"2026-09-30T04:00:00Z","v":6813,"vw":18.18257},{"c":16.85,"h":17.5,"l":16.185,"n":170,"o":17.5,"t":"2026-10-01T04:00:00Z","v":13179,"vw":16.841567},{"c":18.5519,"h":19.625,"l":18.18,"n":210,"o":18.5,"t":"2026-10-02T04:00:00Z","v":14343,"vw":18.747177},{"c":16.675,"h":19.06,"l":15.725,"n":300,"o":19.06,"t":"2026-10-05T04:00:00Z","v":24920,"vw":16.258247},{"c":17.4211,"h":18.626,"l":17.4211,"n":223,"o":17.8,"t":"2026-10-06T04:00:00Z","v":19834,"vw":18.094463},{"c":16.52,"h":16.52,"l":15.63,"n":212,"o":15.75,"t":"2026-10-07T04:00:00Z","v":16205,"vw":15.900252},{"c":14.0061,"h":16.335,"l":13.22,"n":372,"o":16.13,"t":"2026-10-08T04:00:00Z","v":20069,"vw":14.343412},{"c":13.714,"h":14.14,"l":13.17,"n":134,"o":14.14,"t":"2026-10-09T04:00:00Z","v":15900,"vw":13.624457},{"c":12.37,"h":12.86,"l":12.27,"n":150,"o":12.701,"t":"2026-10-12T04:00:00Z","v":14832,"vw":12.581307},{"c":12.05,"h":12.185,"l":11.7,"n":128,"o":11.7,"t":"2026-10-13T04:00:00Z","v":6461,"vw":12.016316},{"c":9.8956,"h":10.86,"l":9.8918,"n":216,"o":10.86,"t":"2026-10-14T04:00:00Z","v":37348,"vw":10.696577},{"c":10.0439,"h":10.05,"l":8.0601,"n":242,"o":8.48,"t":"2026-10-15T04:00:00Z","v":16221,"vw":8.895285},{"c":7.9326,"h":9.2799,"l":7.7711,"n":269,"o":9.13,"t":"2026-10-16T04:00:00Z","v":32082,"vw":8.367249},{"c":7.4202,"h":8.0743,"l":7.1195,"n":145,"o":8,"t":"2026-10-19T04:00:00Z","v":8497,"vw":7.505822},{"c":7.039,"h":7.9192,"l":6.8893,"n":96,"o":6.8893,"t":"2026-10-20T04:00:00Z","v":8574,"vw":7.467139},{"c":6.59,"h":7.2,"l":6.49,"n":130,"o":7.2,"t":"2026-10-21T04:00:00Z","v":18119,"vw":6.763568},{"c":6.2,"h":6.5299,"l":5.8604,"n":154,"o":6.43,"t":"2026-10-22T04:00:00Z","v":23600,"vw":6.199263}],"volatilityBars":[{"c":23.383,"h":24,"l":23.145,"n":17,"o":24,"t":"2026-09-21T13:30:00Z","v":6062,"vw":23.935508},{"c":23.52,"h":23.6649,"l":23.46,"n":13,"o":23.46,"t":"2026-09-21T13:45:00Z","v":1070,"vw":23.549908},{"c":23.52,"h":23.6,"l":23.52,"n":4,"o":23.6,"t":"2026-09-21T14:00:00Z","v":406,"vw":23.540253},{"c":24.38,"h":24.38,"l":24.38,"n":3,"o":24.38,"t":"2026-09-21T14:30:00Z","v":134,"vw":24.38},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-21T14:45:00Z","v":220,"vw":24.71},{"c":24.77,"h":24.77,"l":24.76,"n":4,"o":24.76,"t":"2026-09-21T15:00:00Z","v":423,"vw":24.762857},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-09-21T15:15:00Z","v":111,"vw":24.71},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-21T15:30:00Z","v":3040,"vw":24.8},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-21T15:45:00Z","v":200,"vw":25.09},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-09-21T16:00:00Z","v":482,"vw":24.67},{"c":24.59,"h":24.7499,"l":24.59,"n":3,"o":24.7499,"t":"2026-09-21T17:15:00Z","v":1700,"vw":24.656546},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-09-21T19:00:00Z","v":150,"vw":24.99},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-09-21T19:15:00Z","v":100,"vw":25.02},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-21T19:30:00Z","v":250,"vw":25},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-09-21T23:30:00Z","v":100,"vw":25.02},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-09-22T12:45:00Z","v":190,"vw":24.75},{"c":23.705,"h":23.705,"l":23.705,"n":1,"o":23.705,"t":"2026-09-22T13:45:00Z","v":125,"vw":23.705},{"c":23.57,"h":23.71,"l":23.57,"n":8,"o":23.7,"t":"2026-09-22T14:00:00Z","v":6405,"vw":23.6873},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-22T14:30:00Z","v":200,"vw":24.19},{"c":23.59,"h":23.8921,"l":23.59,"n":4,"o":23.8921,"t":"2026-09-22T14:45:00Z","v":662,"vw":23.73149},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-09-22T15:45:00Z","v":500,"vw":23.84},{"c":23.84,"h":23.84,"l":23.84,"n":4,"o":23.84,"t":"2026-09-22T16:00:00Z","v":3092,"vw":23.84},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-22T16:45:00Z","v":100,"vw":24.19},{"c":24.4357,"h":24.49,"l":24.25,"n":6,"o":24.25,"t":"2026-09-22T18:00:00Z","v":689,"vw":24.424278},{"c":24.413,"h":24.413,"l":24.413,"n":2,"o":24.413,"t":"2026-09-22T18:15:00Z","v":220,"vw":24.413},{"c":24.0825,"h":24.0825,"l":24.0825,"n":1,"o":24.0825,"t":"2026-09-22T18:45:00Z","v":100,"vw":24.0825},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-22T20:00:00Z","v":200,"vw":24.85},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-09-22T23:45:00Z","v":125,"vw":23.43},{"c":23.38,"h":23.38,"l":23.38,"n":4,"o":23.38,"t":"2026-09-23T12:45:00Z","v":299,"vw":23.38},{"c":21.955,"h":22.85,"l":21.955,"n":10,"o":22.85,"t":"2026-09-23T13:30:00Z","v":735,"vw":22.346923},{"c":21.5,"h":22.27,"l":21.5,"n":6,"o":22.27,"t":"2026-09-23T14:00:00Z","v":463,"vw":21.77641},{"c":21.31,"h":21.51,"l":21.31,"n":3,"o":21.51,"t":"2026-09-23T14:15:00Z","v":419,"vw":21.444409},{"c":21.9899,"h":21.9899,"l":21.6,"n":6,"o":21.6,"t":"2026-09-23T14:30:00Z","v":837,"vw":21.856513},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-09-23T15:30:00Z","v":392,"vw":21.85},{"c":21.1441,"h":21.57,"l":21.1441,"n":10,"o":21.57,"t":"2026-09-23T16:45:00Z","v":1127,"vw":21.474522},{"c":21,"h":21.1,"l":21,"n":18,"o":21.1,"t":"2026-09-23T17:00:00Z","v":3249,"vw":21.016108},{"c":21.13,"h":21.13,"l":20.975,"n":12,"o":20.975,"t":"2026-09-23T17:15:00Z","v":921,"vw":21.023044},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-09-23T17:45:00Z","v":840,"vw":21.06},{"c":20.5001,"h":20.5001,"l":20.5001,"n":4,"o":20.5001,"t":"2026-09-23T19:00:00Z","v":208,"vw":20.5001},{"c":20.705,"h":20.8,"l":20.655,"n":10,"o":20.655,"t":"2026-09-23T19:30:00Z","v":1792,"vw":20.765511},{"c":20.41,"h":20.64,"l":20.4,"n":16,"o":20.4784,"t":"2026-09-23T19:45:00Z","v":1656,"vw":20.468963},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-23T20:30:00Z","v":100,"vw":21.1},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-09-23T23:00:00Z","v":150,"vw":21.4},{"c":19.44,"h":20.69,"l":18.665,"n":62,"o":20.69,"t":"2026-09-24T13:30:00Z","v":6350,"vw":19.379325},{"c":18.52,"h":18.755,"l":18.51,"n":21,"o":18.755,"t":"2026-09-24T13:45:00Z","v":3096,"vw":18.557241},{"c":18.24,"h":18.55,"l":18.13,"n":21,"o":18.55,"t":"2026-09-24T14:15:00Z","v":2508,"vw":18.309064},{"c":18.54,"h":18.54,"l":18.44,"n":7,"o":18.44,"t":"2026-09-24T14:30:00Z","v":759,"vw":18.473862},{"c":18.1536,"h":18.33,"l":18.1536,"n":12,"o":18.25,"t":"2026-09-24T14:45:00Z","v":1658,"vw":18.225474},{"c":18.2222,"h":18.2222,"l":18.2222,"n":1,"o":18.2222,"t":"2026-09-24T15:00:00Z","v":200,"vw":18.2222},{"c":18.01,"h":18.15,"l":18.0006,"n":16,"o":18.15,"t":"2026-09-24T15:15:00Z","v":7196,"vw":18.027449},{"c":18.03,"h":18.03,"l":17.93,"n":17,"o":18,"t":"2026-09-24T15:30:00Z","v":1261,"vw":17.973018},{"c":18.3238,"h":18.3238,"l":18.09,"n":4,"o":18.09,"t":"2026-09-24T15:45:00Z","v":1170,"vw":18.300602},{"c":18.135,"h":18.135,"l":18.135,"n":2,"o":18.135,"t":"2026-09-24T16:00:00Z","v":201,"vw":18.135},{"c":18.91,"h":19.01,"l":18.91,"n":4,"o":19.01,"t":"2026-09-24T16:15:00Z","v":504,"vw":18.93},{"c":18.94,"h":18.94,"l":18.63,"n":6,"o":18.63,"t":"2026-09-24T16:30:00Z","v":591,"vw":18.838182},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-09-24T17:30:00Z","v":393,"vw":19},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-09-24T17:45:00Z","v":250,"vw":18.93},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-09-24T18:00:00Z","v":250,"vw":18.54},{"c":18.5,"h":18.55,"l":18.5,"n":3,"o":18.55,"t":"2026-09-24T18:30:00Z","v":2100,"vw":18.502381},{"c":18.53,"h":18.54,"l":18.53,"n":2,"o":18.54,"t":"2026-09-24T18:45:00Z","v":355,"vw":18.535324},{"c":18.3499,"h":18.3499,"l":18.0123,"n":7,"o":18.0123,"t":"2026-09-24T19:30:00Z","v":1340,"vw":18.193767},{"c":18.01,"h":18.35,"l":18.01,"n":13,"o":18.35,"t":"2026-09-24T19:45:00Z","v":1637,"vw":18.072305},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-24T20:00:00Z","v":100,"vw":18.19},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-09-24T20:15:00Z","v":109,"vw":18.3},{"c":19.15,"h":19.15,"l":19.15,"n":9,"o":19.15,"t":"2026-09-25T08:00:00Z","v":463,"vw":19.15},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-25T08:15:00Z","v":200,"vw":19.85},{"c":19.02,"h":19.02,"l":19.01,"n":2,"o":19.01,"t":"2026-09-25T10:00:00Z","v":300,"vw":19.013333},{"c":18.07,"h":19.1,"l":18.025,"n":24,"o":19.1,"t":"2026-09-25T13:30:00Z","v":2227,"vw":18.393923},{"c":18.1,"h":18.1,"l":17.4905,"n":8,"o":17.615,"t":"2026-09-25T14:00:00Z","v":3311,"vw":17.661235},{"c":17.835,"h":17.835,"l":17.76,"n":3,"o":17.76,"t":"2026-09-25T14:15:00Z","v":237,"vw":17.801667},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-09-25T14:30:00Z","v":738,"vw":17.84},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-09-25T14:45:00Z","v":160,"vw":18.09},{"c":17.835,"h":17.84,"l":17.835,"n":3,"o":17.84,"t":"2026-09-25T15:00:00Z","v":580,"vw":17.837591},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-25T15:15:00Z","v":404,"vw":18.2},{"c":18.005,"h":18.005,"l":18.005,"n":1,"o":18.005,"t":"2026-09-25T15:30:00Z","v":700,"vw":18.005},{"c":18.29,"h":18.29,"l":17.9,"n":7,"o":17.9,"t":"2026-09-25T15:45:00Z","v":800,"vw":18.108},{"c":18.67,"h":18.82,"l":18.54,"n":10,"o":18.64,"t":"2026-09-25T16:00:00Z","v":4772,"vw":18.644693},{"c":18.045,"h":18.045,"l":18.045,"n":1,"o":18.045,"t":"2026-09-25T16:30:00Z","v":279,"vw":18.045},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-09-25T17:00:00Z","v":325,"vw":17.92},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-09-25T17:15:00Z","v":210,"vw":17.71},{"c":17.6,"h":17.61,"l":17.6,"n":33,"o":17.6,"t":"2026-09-25T17:30:00Z","v":11484,"vw":17.601863},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-09-25T18:00:00Z","v":102,"vw":17.7},{"c":17.67,"h":17.67,"l":17.5801,"n":4,"o":17.5801,"t":"2026-09-25T18:45:00Z","v":583,"vw":17.6235},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-09-25T19:15:00Z","v":166,"vw":17.885},{"c":17.7,"h":17.7,"l":17.5,"n":14,"o":17.5,"t":"2026-09-25T19:45:00Z","v":1084,"vw":17.588641},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-28T08:15:00Z","v":276,"vw":17},{"c":16.54,"h":16.84,"l":16.54,"n":10,"o":16.84,"t":"2026-09-28T13:30:00Z","v":2272,"vw":16.817541},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-09-28T14:00:00Z","v":100,"vw":16.745},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-28T14:15:00Z","v":188,"vw":16.92},{"c":16.55,"h":16.565,"l":16.55,"n":2,"o":16.565,"t":"2026-09-28T14:30:00Z","v":1600,"vw":16.559375},{"c":16.27,"h":16.5,"l":16.2601,"n":25,"o":16.5,"t":"2026-09-28T14:45:00Z","v":5145,"vw":16.328568},{"c":16.5801,"h":16.5801,"l":16.5801,"n":2,"o":16.5801,"t":"2026-09-28T15:00:00Z","v":106,"vw":16.5801},{"c":16.1581,"h":16.1581,"l":16.1581,"n":1,"o":16.1581,"t":"2026-09-28T15:30:00Z","v":100,"vw":16.1581},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-09-28T16:00:00Z","v":216,"vw":16.26},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-09-28T16:30:00Z","v":246,"vw":16.31},{"c":16.2001,"h":16.2001,"l":16.2001,"n":6,"o":16.2001,"t":"2026-09-28T17:00:00Z","v":751,"vw":16.2001},{"c":16,"h":16.11,"l":16,"n":7,"o":16.11,"t":"2026-09-28T19:00:00Z","v":530,"vw":16.067692},{"c":15.8841,"h":15.8841,"l":15.83,"n":4,"o":15.83,"t":"2026-09-28T19:15:00Z","v":355,"vw":15.861925},{"c":15.7801,"h":15.83,"l":15.7801,"n":4,"o":15.8211,"t":"2026-09-28T19:30:00Z","v":1900,"vw":15.802337},{"c":15.78,"h":15.84,"l":15.78,"n":14,"o":15.84,"t":"2026-09-28T19:45:00Z","v":4242,"vw":15.798897},{"c":15.59,"h":16.14,"l":15.47,"n":11,"o":16.13,"t":"2026-09-29T08:00:00Z","v":2760,"vw":15.572168},{"c":15.2333,"h":17.2,"l":15.2333,"n":22,"o":17.2,"t":"2026-09-29T13:30:00Z","v":1010,"vw":15.682481},{"c":15.9536,"h":15.9536,"l":15.635,"n":3,"o":15.635,"t":"2026-09-29T13:45:00Z","v":3500,"vw":15.729086},{"c":16.372,"h":16.372,"l":16.372,"n":2,"o":16.372,"t":"2026-09-29T14:00:00Z","v":103,"vw":16.372},{"c":17,"h":17,"l":16.41,"n":3,"o":16.53,"t":"2026-09-29T14:15:00Z","v":960,"vw":16.728021},{"c":17.31,"h":17.31,"l":17.115,"n":24,"o":17.115,"t":"2026-09-29T14:30:00Z","v":5269,"vw":17.231699},{"c":17.215,"h":17.31,"l":17.215,"n":3,"o":17.31,"t":"2026-09-29T14:45:00Z","v":361,"vw":17.2625},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-29T15:00:00Z","v":150,"vw":17.28},{"c":17.0778,"h":17.0778,"l":17.0778,"n":1,"o":17.0778,"t":"2026-09-29T15:30:00Z","v":106,"vw":17.0778},{"c":17.03,"h":17.079,"l":17.03,"n":4,"o":17.079,"t":"2026-09-29T15:45:00Z","v":1295,"vw":17.050654},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-09-29T16:15:00Z","v":2070,"vw":17.39},{"c":17.5,"h":17.5,"l":17.31,"n":4,"o":17.31,"t":"2026-09-29T16:45:00Z","v":1638,"vw":17.47673},{"c":17.1309,"h":17.1309,"l":17.1309,"n":1,"o":17.1309,"t":"2026-09-29T17:15:00Z","v":163,"vw":17.1309},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-29T18:00:00Z","v":303,"vw":17.28},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-09-29T18:30:00Z","v":439,"vw":17.19},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-09-29T18:45:00Z","v":193,"vw":17.53},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-09-29T19:15:00Z","v":160,"vw":17.47},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-09-29T19:30:00Z","v":200,"vw":17.51},{"c":17.465,"h":17.465,"l":17.465,"n":2,"o":17.465,"t":"2026-09-29T19:45:00Z","v":102,"vw":17.465},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-29T21:15:00Z","v":485,"vw":17.5},{"c":17.28,"h":18.85,"l":17.28,"n":7,"o":18.85,"t":"2026-09-30T13:30:00Z","v":1478,"vw":18.41666},{"c":18.02,"h":18.02,"l":17.74,"n":5,"o":17.74,"t":"2026-09-30T14:00:00Z","v":1264,"vw":17.993025},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-09-30T14:30:00Z","v":115,"vw":17.84},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-09-30T14:45:00Z","v":416,"vw":17.9},{"c":18.0987,"h":18.0987,"l":18.0987,"n":1,"o":18.0987,"t":"2026-09-30T16:45:00Z","v":100,"vw":18.0987},{"c":17.9001,"h":18.11,"l":17.9001,"n":3,"o":18.11,"t":"2026-09-30T19:00:00Z","v":266,"vw":18.00505},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-09-30T19:15:00Z","v":125,"vw":18.1},{"c":18.3,"h":18.32,"l":18.3,"n":5,"o":18.31,"t":"2026-09-30T19:45:00Z","v":838,"vw":18.304739},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-30T20:15:00Z","v":152,"vw":18.31},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-30T21:15:00Z","v":100,"vw":18.4},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-30T23:00:00Z","v":200,"vw":18.5},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-10-01T11:15:00Z","v":166,"vw":17.91},{"c":17.13,"h":17.5,"l":17.13,"n":3,"o":17.5,"t":"2026-10-01T13:30:00Z","v":863,"vw":17.456977},{"c":16.59,"h":16.84,"l":16.59,"n":8,"o":16.77,"t":"2026-10-01T13:45:00Z","v":1347,"vw":16.732799},{"c":16.48,"h":16.74,"l":16.48,"n":9,"o":16.74,"t":"2026-10-01T14:15:00Z","v":672,"vw":16.612787},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-01T14:30:00Z","v":150,"vw":16.56},{"c":16.4123,"h":16.79,"l":16.4123,"n":4,"o":16.79,"t":"2026-10-01T14:45:00Z","v":1187,"vw":16.446636},{"c":16.2,"h":16.32,"l":16.2,"n":4,"o":16.32,"t":"2026-10-01T15:00:00Z","v":913,"vw":16.222368},{"c":16.5269,"h":16.5269,"l":16.185,"n":2,"o":16.185,"t":"2026-10-01T15:15:00Z","v":474,"vw":16.382638},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-01T15:30:00Z","v":842,"vw":16.52},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-01T16:00:00Z","v":220,"vw":17.18},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-01T16:30:00Z","v":370,"vw":17.03},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-01T17:30:00Z","v":760,"vw":17.5},{"c":17.17,"h":17.17,"l":17.13,"n":6,"o":17.13,"t":"2026-10-01T17:45:00Z","v":2040,"vw":17.146029},{"c":16.89,"h":16.89,"l":16.89,"n":6,"o":16.89,"t":"2026-10-01T18:15:00Z","v":170,"vw":16.89},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-01T18:30:00Z","v":100,"vw":16.97},{"c":16.9899,"h":16.9899,"l":16.9899,"n":1,"o":16.9899,"t":"2026-10-01T18:45:00Z","v":117,"vw":16.9899},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-01T19:15:00Z","v":640,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-01T19:45:00Z","v":682,"vw":16.85},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-02T09:15:00Z","v":150,"vw":17.2},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-02T11:15:00Z","v":1200,"vw":17.55},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-02T12:15:00Z","v":160,"vw":16.9},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-02T12:45:00Z","v":177,"vw":17.58},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-02T13:15:00Z","v":102,"vw":17.9},{"c":18.35,"h":18.675,"l":18.18,"n":15,"o":18.5,"t":"2026-10-02T13:30:00Z","v":1807,"vw":18.420692},{"c":18.8356,"h":18.8356,"l":18.67,"n":13,"o":18.67,"t":"2026-10-02T13:45:00Z","v":2143,"vw":18.768926},{"c":18.72,"h":18.84,"l":18.65,"n":19,"o":18.745,"t":"2026-10-02T14:00:00Z","v":2791,"vw":18.68567},{"c":19.27,"h":19.27,"l":18.73,"n":17,"o":18.73,"t":"2026-10-02T14:30:00Z","v":2182,"vw":18.825505},{"c":19.625,"h":19.625,"l":19.28,"n":4,"o":19.28,"t":"2026-10-02T14:45:00Z","v":425,"vw":19.402052},{"c":19.29,"h":19.57,"l":19.29,"n":4,"o":19.57,"t":"2026-10-02T15:00:00Z","v":372,"vw":19.494324},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-02T15:15:00Z","v":177,"vw":18.9},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-02T15:30:00Z","v":169,"vw":19.31},{"c":18.6088,"h":18.6088,"l":18.6088,"n":1,"o":18.6088,"t":"2026-10-02T17:00:00Z","v":100,"vw":18.6088},{"c":18.205,"h":18.205,"l":18.205,"n":1,"o":18.205,"t":"2026-10-02T17:15:00Z","v":100,"vw":18.205},{"c":18.585,"h":18.585,"l":18.585,"n":1,"o":18.585,"t":"2026-10-02T19:30:00Z","v":100,"vw":18.585},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-02T19:45:00Z","v":388,"vw":18.65},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-05T08:00:00Z","v":320,"vw":19},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-05T09:00:00Z","v":716,"vw":18.55},{"c":16.4671,"h":19.06,"l":16.4671,"n":31,"o":19.06,"t":"2026-10-05T13:30:00Z","v":4403,"vw":16.98072},{"c":15.8399,"h":15.97,"l":15.725,"n":52,"o":15.8068,"t":"2026-10-05T13:45:00Z","v":8804,"vw":15.804171},{"c":16.25,"h":16.25,"l":15.98,"n":3,"o":15.98,"t":"2026-10-05T14:00:00Z","v":227,"vw":16.1},{"c":16.68,"h":16.68,"l":16.679,"n":3,"o":16.679,"t":"2026-10-05T14:15:00Z","v":201,"vw":16.6795},{"c":16.2,"h":16.26,"l":16.195,"n":4,"o":16.195,"t":"2026-10-05T14:30:00Z","v":494,"vw":16.218279},{"c":16.2,"h":16.25,"l":16.2,"n":6,"o":16.25,"t":"2026-10-05T14:45:00Z","v":271,"vw":16.230237},{"c":16.3099,"h":16.3099,"l":16.19,"n":3,"o":16.19,"t":"2026-10-05T15:00:00Z","v":550,"vw":16.26194},{"c":16.09,"h":16.15,"l":16.09,"n":5,"o":16.15,"t":"2026-10-05T15:15:00Z","v":281,"vw":16.122727},{"c":16.58,"h":16.58,"l":16.22,"n":5,"o":16.22,"t":"2026-10-05T15:45:00Z","v":1075,"vw":16.303256},{"c":16.545,"h":16.66,"l":16.545,"n":2,"o":16.66,"t":"2026-10-05T16:30:00Z","v":468,"vw":16.594145},{"c":16.485,"h":16.485,"l":16.485,"n":1,"o":16.485,"t":"2026-10-05T16:45:00Z","v":277,"vw":16.485},{"c":16.437,"h":16.46,"l":16.437,"n":12,"o":16.44,"t":"2026-10-05T17:30:00Z","v":1003,"vw":16.445889},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-05T18:15:00Z","v":115,"vw":16.4},{"c":16.4699,"h":16.4699,"l":16.4699,"n":1,"o":16.4699,"t":"2026-10-05T18:45:00Z","v":140,"vw":16.4699},{"c":16.3885,"h":16.41,"l":16.3885,"n":8,"o":16.4,"t":"2026-10-05T19:00:00Z","v":420,"vw":16.3995},{"c":16.675,"h":16.79,"l":16.675,"n":4,"o":16.78,"t":"2026-10-05T19:45:00Z","v":701,"vw":16.721429},{"c":16.7,"h":16.8,"l":16.7,"n":8,"o":16.8,"t":"2026-10-05T21:45:00Z","v":1950,"vw":16.755556},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-05T22:30:00Z","v":450,"vw":16.7},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-06T10:00:00Z","v":110,"vw":17.23},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-06T11:00:00Z","v":277,"vw":16.31},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-06T13:15:00Z","v":200,"vw":17.35},{"c":17.8,"h":18.23,"l":17.8,"n":20,"o":17.8,"t":"2026-10-06T13:30:00Z","v":2598,"vw":17.993938},{"c":17.89,"h":17.89,"l":17.46,"n":14,"o":17.46,"t":"2026-10-06T13:45:00Z","v":1195,"vw":17.66155},{"c":18.55,"h":18.55,"l":18.23,"n":20,"o":18.23,"t":"2026-10-06T14:00:00Z","v":1385,"vw":18.473839},{"c":18.27,"h":18.4,"l":18.2101,"n":5,"o":18.2101,"t":"2026-10-06T14:15:00Z","v":4750,"vw":18.38523},{"c":17.99,"h":17.99,"l":17.8671,"n":7,"o":17.92,"t":"2026-10-06T14:45:00Z","v":2051,"vw":17.900238},{"c":18.0954,"h":18.1,"l":18.0954,"n":4,"o":18.1,"t":"2026-10-06T15:00:00Z","v":328,"vw":18.09724},{"c":17.995,"h":17.995,"l":17.995,"n":1,"o":17.995,"t":"2026-10-06T15:15:00Z","v":250,"vw":17.995},{"c":17.955,"h":17.955,"l":17.955,"n":2,"o":17.955,"t":"2026-10-06T15:30:00Z","v":110,"vw":17.955},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-06T15:45:00Z","v":200,"vw":18.01},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-06T16:45:00Z","v":146,"vw":18.27},{"c":18.52,"h":18.52,"l":18.5,"n":3,"o":18.5,"t":"2026-10-06T17:30:00Z","v":362,"vw":18.514398},{"c":18.626,"h":18.626,"l":18.626,"n":2,"o":18.626,"t":"2026-10-06T17:45:00Z","v":431,"vw":18.626},{"c":18.4001,"h":18.44,"l":18.39,"n":11,"o":18.39,"t":"2026-10-06T18:00:00Z","v":1350,"vw":18.399709},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-06T19:15:00Z","v":2001,"vw":17.59},{"c":17.47,"h":17.47,"l":17.46,"n":4,"o":17.46,"t":"2026-10-06T19:30:00Z","v":400,"vw":17.465},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-06T19:45:00Z","v":200,"vw":17.47},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-07T12:15:00Z","v":150,"vw":16.4},{"c":16.478,"h":16.478,"l":16.44,"n":4,"o":16.44,"t":"2026-10-07T12:30:00Z","v":400,"vw":16.453475},{"c":16.31,"h":16.34,"l":16.31,"n":2,"o":16.34,"t":"2026-10-07T12:45:00Z","v":235,"vw":16.322766},{"c":15.715,"h":15.75,"l":15.63,"n":15,"o":15.75,"t":"2026-10-07T13:30:00Z","v":2448,"vw":15.714549},{"c":15.875,"h":15.9394,"l":15.805,"n":6,"o":15.805,"t":"2026-10-07T13:45:00Z","v":1023,"vw":15.860933},{"c":16.05,"h":16.09,"l":15.89,"n":3,"o":16.09,"t":"2026-10-07T14:00:00Z","v":1911,"vw":16.020696},{"c":16,"h":16,"l":15.944,"n":5,"o":15.944,"t":"2026-10-07T14:30:00Z","v":459,"vw":15.978043},{"c":16,"h":16,"l":15.83,"n":17,"o":15.841,"t":"2026-10-07T14:45:00Z","v":4646,"vw":15.861796},{"c":15.805,"h":15.805,"l":15.805,"n":1,"o":15.805,"t":"2026-10-07T15:00:00Z","v":600,"vw":15.805},{"c":15.765,"h":15.765,"l":15.765,"n":2,"o":15.765,"t":"2026-10-07T15:15:00Z","v":424,"vw":15.765},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-07T15:30:00Z","v":201,"vw":15.92},{"c":15.99,"h":16.2,"l":15.981,"n":6,"o":16.2,"t":"2026-10-07T16:00:00Z","v":850,"vw":16.07122},{"c":16.065,"h":16.065,"l":16.065,"n":1,"o":16.065,"t":"2026-10-07T16:30:00Z","v":100,"vw":16.065},{"c":16.37,"h":16.37,"l":16.36,"n":2,"o":16.36,"t":"2026-10-07T19:30:00Z","v":200,"vw":16.365},{"c":16.52,"h":16.52,"l":16.5185,"n":2,"o":16.5185,"t":"2026-10-07T19:45:00Z","v":400,"vw":16.518875},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-08T10:15:00Z","v":120,"vw":15.19},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-08T11:00:00Z","v":200,"vw":15.55},{"c":15.72,"h":15.72,"l":15.65,"n":4,"o":15.65,"t":"2026-10-08T13:00:00Z","v":757,"vw":15.662014},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-08T13:30:00Z","v":285,"vw":16.13},{"c":16.335,"h":16.335,"l":16.335,"n":3,"o":16.335,"t":"2026-10-08T13:45:00Z","v":110,"vw":16.335},{"c":15.79,"h":15.98,"l":15.79,"n":9,"o":15.98,"t":"2026-10-08T14:00:00Z","v":727,"vw":15.925714},{"c":15.44,"h":15.6001,"l":15.44,"n":5,"o":15.6001,"t":"2026-10-08T14:30:00Z","v":1277,"vw":15.520016},{"c":15.01,"h":15.16,"l":15.01,"n":6,"o":15.16,"t":"2026-10-08T14:45:00Z","v":447,"vw":15.085},{"c":14.92,"h":15.02,"l":14.92,"n":16,"o":15.02,"t":"2026-10-08T15:00:00Z","v":650,"vw":14.98308},{"c":14.335,"h":14.57,"l":14.335,"n":15,"o":14.57,"t":"2026-10-08T15:15:00Z","v":881,"vw":14.465883},{"c":14.48,"h":14.481,"l":14.43,"n":5,"o":14.481,"t":"2026-10-08T15:30:00Z","v":2205,"vw":14.457209},{"c":14.53,"h":14.54,"l":14.455,"n":5,"o":14.455,"t":"2026-10-08T15:45:00Z","v":1029,"vw":14.50697},{"c":14.63,"h":14.63,"l":14.29,"n":8,"o":14.38,"t":"2026-10-08T16:00:00Z","v":492,"vw":14.448736},{"c":13.99,"h":14.35,"l":13.99,"n":7,"o":14.35,"t":"2026-10-08T16:45:00Z","v":323,"vw":14.17},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-08T17:00:00Z","v":150,"vw":13.75},{"c":13.32,"h":14,"l":13.3,"n":17,"o":14,"t":"2026-10-08T17:15:00Z","v":1780,"vw":13.522778},{"c":13.22,"h":13.22,"l":13.22,"n":6,"o":13.22,"t":"2026-10-08T17:30:00Z","v":224,"vw":13.22},{"c":13.39,"h":13.39,"l":13.36,"n":8,"o":13.36,"t":"2026-10-08T17:45:00Z","v":1153,"vw":13.384},{"c":13.6699,"h":13.6699,"l":13.65,"n":3,"o":13.65,"t":"2026-10-08T18:00:00Z","v":861,"vw":13.654415},{"c":13.8,"h":13.8,"l":13.67,"n":4,"o":13.67,"t":"2026-10-08T18:15:00Z","v":273,"vw":13.735},{"c":13.75,"h":13.75,"l":13.53,"n":8,"o":13.67,"t":"2026-10-08T19:15:00Z","v":1760,"vw":13.667143},{"c":14.75,"h":14.75,"l":14.69,"n":7,"o":14.69,"t":"2026-10-08T21:00:00Z","v":809,"vw":14.702662},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-08T21:45:00Z","v":169,"vw":14.15},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-09T11:00:00Z","v":100,"vw":15.11},{"c":14.7,"h":14.7,"l":14.66,"n":2,"o":14.66,"t":"2026-10-09T12:00:00Z","v":774,"vw":14.69323},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-09T12:15:00Z","v":249,"vw":14.5},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-09T12:30:00Z","v":220,"vw":14.21},{"c":13.75,"h":14.14,"l":13.4701,"n":31,"o":14.14,"t":"2026-10-09T13:30:00Z","v":6688,"vw":13.774446},{"c":13.655,"h":13.655,"l":13.655,"n":1,"o":13.655,"t":"2026-10-09T14:00:00Z","v":250,"vw":13.655},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-10-09T14:15:00Z","v":2012,"vw":13.56},{"c":13.67,"h":13.67,"l":13.48,"n":3,"o":13.48,"t":"2026-10-09T14:30:00Z","v":353,"vw":13.539006},{"c":13.725,"h":13.725,"l":13.725,"n":1,"o":13.725,"t":"2026-10-09T14:45:00Z","v":200,"vw":13.725},{"c":13.74,"h":13.85,"l":13.74,"n":3,"o":13.84,"t":"2026-10-09T15:00:00Z","v":300,"vw":13.81},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-09T15:30:00Z","v":176,"vw":13.56},{"c":13.61,"h":13.61,"l":13.4201,"n":5,"o":13.4201,"t":"2026-10-09T15:45:00Z","v":540,"vw":13.489874},{"c":13.3201,"h":13.42,"l":13.3201,"n":3,"o":13.42,"t":"2026-10-09T16:00:00Z","v":833,"vw":13.399612},{"c":13.24,"h":13.3,"l":13.24,"n":3,"o":13.3,"t":"2026-10-09T16:15:00Z","v":485,"vw":13.2525},{"c":13.28,"h":13.28,"l":13.17,"n":3,"o":13.2192,"t":"2026-10-09T16:30:00Z","v":792,"vw":13.20619},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-09T17:00:00Z","v":130,"vw":13.4},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-09T17:45:00Z","v":400,"vw":13.49},{"c":13.6,"h":13.6,"l":13.52,"n":2,"o":13.52,"t":"2026-10-09T19:45:00Z","v":200,"vw":13.56},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-12T08:00:00Z","v":100,"vw":14},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-12T08:30:00Z","v":314,"vw":13.27},{"c":12.6997,"h":12.86,"l":12.5,"n":37,"o":12.701,"t":"2026-10-12T13:30:00Z","v":7667,"vw":12.653652},{"c":12.7701,"h":12.8399,"l":12.69,"n":17,"o":12.69,"t":"2026-10-12T13:45:00Z","v":1781,"vw":12.753952},{"c":12.515,"h":12.6,"l":12.515,"n":3,"o":12.6,"t":"2026-10-12T14:00:00Z","v":255,"vw":12.549},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-12T14:15:00Z","v":101,"vw":12.35},{"c":12.605,"h":12.63,"l":12.605,"n":3,"o":12.63,"t":"2026-10-12T15:15:00Z","v":390,"vw":12.620335},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-12T17:00:00Z","v":150,"vw":12.29},{"c":12.355,"h":12.355,"l":12.355,"n":1,"o":12.355,"t":"2026-10-12T17:15:00Z","v":1000,"vw":12.355},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-12T17:30:00Z","v":580,"vw":12.36},{"c":12.27,"h":12.28,"l":12.27,"n":2,"o":12.28,"t":"2026-10-12T18:00:00Z","v":1194,"vw":12.271625},{"c":12.37,"h":12.37,"l":12.37,"n":2,"o":12.37,"t":"2026-10-12T19:45:00Z","v":139,"vw":12.37},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-12T22:45:00Z","v":200,"vw":12.5},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T08:00:00Z","v":362,"vw":11.94},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-13T13:30:00Z","v":200,"vw":11.7},{"c":11.95,"h":11.95,"l":11.8,"n":2,"o":11.8,"t":"2026-10-13T13:45:00Z","v":200,"vw":11.875},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-13T14:15:00Z","v":170,"vw":12.14},{"c":11.88,"h":11.96,"l":11.88,"n":8,"o":11.96,"t":"2026-10-13T14:30:00Z","v":1150,"vw":11.918095},{"c":12.0719,"h":12.0719,"l":12.0719,"n":1,"o":12.0719,"t":"2026-10-13T15:00:00Z","v":779,"vw":12.0719},{"c":12.185,"h":12.185,"l":12.185,"n":2,"o":12.185,"t":"2026-10-13T16:30:00Z","v":508,"vw":12.185},{"c":12.1001,"h":12.1001,"l":12.1001,"n":1,"o":12.1001,"t":"2026-10-13T16:45:00Z","v":100,"vw":12.1001},{"c":12.075,"h":12.1,"l":12.075,"n":2,"o":12.1,"t":"2026-10-13T17:30:00Z","v":230,"vw":12.087935},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-13T17:45:00Z","v":200,"vw":12.05},{"c":12.05,"h":12.1679,"l":12.05,"n":5,"o":12.1679,"t":"2026-10-13T19:45:00Z","v":282,"vw":12.114552},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-13T20:15:00Z","v":400,"vw":12.3},{"c":10.86,"h":10.86,"l":10.86,"n":12,"o":10.86,"t":"2026-10-14T13:30:00Z","v":20014,"vw":10.86},{"c":10.455,"h":10.65,"l":10.3008,"n":12,"o":10.6297,"t":"2026-10-14T13:45:00Z","v":5237,"vw":10.443287},{"c":10.615,"h":10.615,"l":10.38,"n":5,"o":10.38,"t":"2026-10-14T14:00:00Z","v":479,"vw":10.453981},{"c":10.651,"h":10.705,"l":10.651,"n":2,"o":10.705,"t":"2026-10-14T14:15:00Z","v":3375,"vw":10.699672},{"c":10.84,"h":10.84,"l":10.69,"n":6,"o":10.69,"t":"2026-10-14T14:30:00Z","v":502,"vw":10.81},{"c":10.635,"h":10.635,"l":10.635,"n":1,"o":10.635,"t":"2026-10-14T15:15:00Z","v":100,"vw":10.635},{"c":10.41,"h":10.5,"l":10.41,"n":3,"o":10.5,"t":"2026-10-14T15:30:00Z","v":450,"vw":10.46},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-14T15:45:00Z","v":101,"vw":10.5},{"c":10.41,"h":10.48,"l":10.41,"n":5,"o":10.48,"t":"2026-10-14T16:00:00Z","v":677,"vw":10.421577},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-14T16:30:00Z","v":200,"vw":10.16},{"c":10.24,"h":10.38,"l":10.24,"n":3,"o":10.38,"t":"2026-10-14T16:45:00Z","v":460,"vw":10.301165},{"c":10.2402,"h":10.44,"l":10.2402,"n":4,"o":10.4,"t":"2026-10-14T17:00:00Z","v":540,"vw":10.347481},{"c":10.282,"h":10.282,"l":10.282,"n":3,"o":10.282,"t":"2026-10-14T17:15:00Z","v":294,"vw":10.282},{"c":10.08,"h":10.08,"l":10.015,"n":4,"o":10.015,"t":"2026-10-14T18:00:00Z","v":525,"vw":10.038947},{"c":9.94,"h":10.1,"l":9.94,"n":6,"o":10.1,"t":"2026-10-14T18:15:00Z","v":547,"vw":10.036386},{"c":9.8918,"h":9.8918,"l":9.8918,"n":1,"o":9.8918,"t":"2026-10-14T18:30:00Z","v":170,"vw":9.8918},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-14T19:00:00Z","v":100,"vw":10.02},{"c":10.0898,"h":10.0898,"l":10.0504,"n":5,"o":10.0504,"t":"2026-10-14T19:45:00Z","v":380,"vw":10.067286},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-14T23:00:00Z","v":150,"vw":9.86},{"c":9.84,"h":9.86,"l":9.84,"n":3,"o":9.86,"t":"2026-10-14T23:15:00Z","v":300,"vw":9.848},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T08:00:00Z","v":500,"vw":9.35},{"c":8.6669,"h":9.09,"l":8.48,"n":15,"o":8.48,"t":"2026-10-15T13:30:00Z","v":1395,"vw":8.851348},{"c":8.0601,"h":8.8478,"l":8.0601,"n":17,"o":8.775,"t":"2026-10-15T13:45:00Z","v":2046,"vw":8.378583},{"c":8.5,"h":8.51,"l":8.16,"n":12,"o":8.16,"t":"2026-10-15T14:00:00Z","v":1463,"vw":8.429176},{"c":8.435,"h":8.49,"l":8.37,"n":6,"o":8.37,"t":"2026-10-15T14:15:00Z","v":771,"vw":8.461941},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-15T14:30:00Z","v":103,"vw":8.58},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-10-15T14:45:00Z","v":355,"vw":8.645},{"c":9.17,"h":9.2399,"l":9.17,"n":3,"o":9.2399,"t":"2026-10-15T15:15:00Z","v":269,"vw":9.198169},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-15T15:30:00Z","v":100,"vw":8.92},{"c":8.7601,"h":8.7601,"l":8.7601,"n":1,"o":8.7601,"t":"2026-10-15T16:45:00Z","v":298,"vw":8.7601},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T17:15:00Z","v":350,"vw":9.04},{"c":9.105,"h":9.105,"l":9.05,"n":3,"o":9.05,"t":"2026-10-15T17:30:00Z","v":323,"vw":9.086667},{"c":9.11,"h":9.152266,"l":9.0401,"n":8,"o":9.100745,"t":"2026-10-15T17:45:00Z","v":719,"vw":9.091337},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-15T18:00:00Z","v":250,"vw":9.07},{"c":8.979017,"h":8.979031,"l":8.979017,"n":2,"o":8.979031,"t":"2026-10-15T18:30:00Z","v":300,"vw":8.979024},{"c":9.247225,"h":9.247225,"l":9.1601,"n":7,"o":9.1601,"t":"2026-10-15T18:45:00Z","v":1415,"vw":9.212969},{"c":9.3,"h":9.3,"l":9.2234,"n":6,"o":9.2234,"t":"2026-10-15T19:00:00Z","v":521,"vw":9.28085},{"c":9.7399,"h":9.7399,"l":9.5925,"n":5,"o":9.5925,"t":"2026-10-15T19:15:00Z","v":510,"vw":9.658011},{"c":10.0439,"h":10.05,"l":9.9606,"n":5,"o":10.04,"t":"2026-10-15T19:45:00Z","v":727,"vw":10.024972},{"c":10.54,"h":10.54,"l":10.54,"n":8,"o":10.54,"t":"2026-10-15T20:30:00Z","v":620,"vw":10.54},{"c":10.01,"h":10.35,"l":10.01,"n":10,"o":10.06,"t":"2026-10-16T08:00:00Z","v":1120,"vw":10.237861},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-16T13:30:00Z","v":241,"vw":9.13},{"c":8.94,"h":9,"l":8.9,"n":9,"o":9,"t":"2026-10-16T13:45:00Z","v":721,"vw":8.956},{"c":9.2799,"h":9.2799,"l":9.2799,"n":1,"o":9.2799,"t":"2026-10-16T14:00:00Z","v":100,"vw":9.2799},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-16T14:15:00Z","v":161,"vw":9.27},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-16T14:30:00Z","v":100,"vw":9.23},{"c":8.9895,"h":8.9951,"l":8.8801,"n":6,"o":8.9951,"t":"2026-10-16T14:45:00Z","v":1617,"vw":8.939878},{"c":8.73,"h":8.73,"l":8.5596,"n":8,"o":8.5596,"t":"2026-10-16T15:15:00Z","v":6755,"vw":8.649348},{"c":8.6195,"h":8.74,"l":8.6195,"n":3,"o":8.74,"t":"2026-10-16T15:45:00Z","v":464,"vw":8.646278},{"c":8.75,"h":8.75,"l":8.54,"n":4,"o":8.54,"t":"2026-10-16T16:00:00Z","v":213,"vw":8.64396},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-16T16:15:00Z","v":314,"vw":8.74},{"c":8.469,"h":8.469,"l":8.45,"n":21,"o":8.45,"t":"2026-10-16T17:00:00Z","v":4552,"vw":8.4595},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-16T17:15:00Z","v":150,"vw":8.26},{"c":8.06,"h":8.09,"l":8.06,"n":29,"o":8.06,"t":"2026-10-16T18:00:00Z","v":8671,"vw":8.060495},{"c":8.11,"h":8.11,"l":8.04,"n":14,"o":8.06,"t":"2026-10-16T18:15:00Z","v":2618,"vw":8.060669},{"c":7.86,"h":7.869,"l":7.86,"n":2,"o":7.869,"t":"2026-10-16T18:45:00Z","v":256,"vw":7.865484},{"c":8.105,"h":8.105,"l":7.7711,"n":11,"o":7.82,"t":"2026-10-16T19:00:00Z","v":1635,"vw":7.960333},{"c":8,"h":8.0758,"l":8,"n":3,"o":8.0758,"t":"2026-10-16T19:30:00Z","v":543,"vw":8.015891},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-16T19:45:00Z","v":100,"vw":7.79},{"c":8.0283,"h":8.0743,"l":8,"n":4,"o":8,"t":"2026-10-19T13:45:00Z","v":1194,"vw":8.052919},{"c":7.665,"h":7.665,"l":7.665,"n":2,"o":7.665,"t":"2026-10-19T14:00:00Z","v":143,"vw":7.665},{"c":7.845,"h":7.845,"l":7.845,"n":1,"o":7.845,"t":"2026-10-19T14:45:00Z","v":120,"vw":7.845},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-19T15:00:00Z","v":100,"vw":7.88},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-19T15:30:00Z","v":100,"vw":7.835},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T16:00:00Z","v":105,"vw":7.6},{"c":7.4,"h":7.4,"l":7.36,"n":4,"o":7.36,"t":"2026-10-19T17:00:00Z","v":2986,"vw":7.378327},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-19T17:15:00Z","v":180,"vw":7.41},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-19T17:45:00Z","v":194,"vw":7.12},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T18:00:00Z","v":101,"vw":7.29},{"c":7.1195,"h":7.1195,"l":7.1195,"n":2,"o":7.1195,"t":"2026-10-19T18:30:00Z","v":550,"vw":7.1195},{"c":7.135,"h":7.135,"l":7.135,"n":1,"o":7.135,"t":"2026-10-19T18:45:00Z","v":295,"vw":7.135},{"c":7.58,"h":7.58,"l":7.3601,"n":15,"o":7.3601,"t":"2026-10-19T19:30:00Z","v":598,"vw":7.494654},{"c":7.58,"h":7.58,"l":7.5,"n":2,"o":7.5,"t":"2026-10-19T21:00:00Z","v":200,"vw":7.54},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T22:30:00Z","v":200,"vw":7.18},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T11:30:00Z","v":450,"vw":7.13},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T13:00:00Z","v":239,"vw":7.2},{"c":6.8893,"h":6.8893,"l":6.8893,"n":1,"o":6.8893,"t":"2026-10-20T13:45:00Z","v":200,"vw":6.8893},{"c":7.24,"h":7.24,"l":7.1299,"n":5,"o":7.1299,"t":"2026-10-20T14:00:00Z","v":1326,"vw":7.203546},{"c":7.9192,"h":7.9192,"l":7.9192,"n":2,"o":7.9192,"t":"2026-10-20T15:00:00Z","v":1093,"vw":7.9192},{"c":7.66,"h":7.76,"l":7.66,"n":5,"o":7.76,"t":"2026-10-20T15:30:00Z","v":393,"vw":7.727308},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-20T15:45:00Z","v":130,"vw":7.61},{"c":7.7,"h":7.7,"l":7.7,"n":8,"o":7.7,"t":"2026-10-20T16:15:00Z","v":920,"vw":7.7},{"c":7.5641,"h":7.5641,"l":7.5641,"n":1,"o":7.5641,"t":"2026-10-20T17:00:00Z","v":100,"vw":7.5641},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-20T17:30:00Z","v":200,"vw":7.64},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T18:15:00Z","v":100,"vw":7.41},{"c":7.185,"h":7.185,"l":7.185,"n":1,"o":7.185,"t":"2026-10-20T19:45:00Z","v":1300,"vw":7.185},{"c":7.0928,"h":7.0928,"l":7.0928,"n":1,"o":7.0928,"t":"2026-10-20T20:15:00Z","v":200,"vw":7.0928},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-20T22:00:00Z","v":719,"vw":7.5},{"c":7.48,"h":7.48,"l":7.43,"n":4,"o":7.43,"t":"2026-10-21T08:00:00Z","v":343,"vw":7.456119},{"c":6.955,"h":7.2,"l":6.955,"n":6,"o":7.2,"t":"2026-10-21T13:30:00Z","v":1671,"vw":7.125361},{"c":6.78,"h":6.78,"l":6.67,"n":8,"o":6.67,"t":"2026-10-21T13:45:00Z","v":7390,"vw":6.76561},{"c":6.7687,"h":6.7687,"l":6.7687,"n":1,"o":6.7687,"t":"2026-10-21T14:30:00Z","v":550,"vw":6.7687},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-21T15:15:00Z","v":1000,"vw":6.56},{"c":6.76,"h":6.76,"l":6.49,"n":7,"o":6.49,"t":"2026-10-21T16:30:00Z","v":2356,"vw":6.726557},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-21T16:45:00Z","v":378,"vw":6.6},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-21T19:15:00Z","v":100,"vw":6.56},{"c":6.59,"h":6.649,"l":6.59,"n":10,"o":6.639,"t":"2026-10-21T19:45:00Z","v":2053,"vw":6.630994},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-21T23:30:00Z","v":317,"vw":6.46},{"c":6.4017,"h":6.4017,"l":6.4017,"n":1,"o":6.4017,"t":"2026-10-21T23:45:00Z","v":310,"vw":6.4017},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-22T08:00:00Z","v":400,"vw":5.97},{"c":6.16,"h":6.16,"l":6,"n":8,"o":6.04,"t":"2026-10-22T10:15:00Z","v":706,"vw":6.097736},{"c":6.18,"h":6.18,"l":6.18,"n":6,"o":6.18,"t":"2026-10-22T11:15:00Z","v":523,"vw":6.18},{"c":5.92,"h":5.92,"l":5.9,"n":3,"o":5.9,"t":"2026-10-22T12:00:00Z","v":753,"vw":5.905312},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-22T13:15:00Z","v":574,"vw":6},{"c":6.32,"h":6.435,"l":6.32,"n":3,"o":6.43,"t":"2026-10-22T13:30:00Z","v":3000,"vw":6.4125},{"c":6.28,"h":6.49,"l":6.17,"n":23,"o":6.26,"t":"2026-10-22T13:45:00Z","v":5398,"vw":6.333055},{"c":6.5299,"h":6.5299,"l":6.5299,"n":1,"o":6.5299,"t":"2026-10-22T14:00:00Z","v":400,"vw":6.5299},{"c":6.3056,"h":6.32,"l":6.3056,"n":2,"o":6.32,"t":"2026-10-22T14:15:00Z","v":920,"vw":6.307165},{"c":6.35,"h":6.35,"l":6.3288,"n":4,"o":6.3288,"t":"2026-10-22T15:30:00Z","v":745,"vw":6.334857},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-22T17:00:00Z","v":735,"vw":6.36},{"c":5.8604,"h":5.875,"l":5.8604,"n":3,"o":5.875,"t":"2026-10-22T18:00:00Z","v":1100,"vw":5.873673},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-22T18:30:00Z","v":100,"vw":5.97},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-22T19:00:00Z","v":100,"vw":6.06},{"c":6.2,"h":6.2,"l":5.97,"n":14,"o":5.99,"t":"2026-10-22T19:45:00Z","v":7050,"vw":6.008936}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.229392948393342,"strike":17.824282064266328,"iv":4.3346431066050215,"gamma":0.05111038680130056,"theta":-0.050718966705687527,"vega":0.006737052743555993,"rho":0.0009865372337235165,"breakevenPct":207.31733891386565},{"delta":0.45,"premium":1.325,"strike":12.478301044276233,"iv":3.7672001013206033,"gamma":0.06027737271389348,"theta":-0.04520061878534194,"vega":0.006901916372461672,"rho":0.0011557241083765134,"breakevenPct":122.63388781090697},{"delta":0.5,"premium":1.4352102574870231,"strike":9.795794850259538,"iv":3.3811827736330042,"gamma":0.0676714832416833,"theta":-0.040924009090443345,"vega":0.0069548995010428015,"rho":0.0013135181444850843,"breakevenPct":81.14524367333162},{"delta":0.55,"premium":1.5705246284314311,"strike":8.235802972548552,"iv":3.137205187989184,"gamma":0.07229731969721914,"theta":-0.03769006135041222,"vega":0.006896051821011231,"rho":0.0014516942325212576,"breakevenPct":58.16657420935453},{"delta":0.6,"premium":1.6956486960689714,"strike":7.043513039310285,"iv":2.8825191326904562,"gamma":0.07685253703978348,"theta":-0.03387091377114909,"vega":0.006735643368167956,"rho":0.001597960579738507,"breakevenPct":40.95422153837509},{"delta":0.65,"premium":1.8818158520234738,"strike":6.272736591906105,"iv":2.7881592230368226,"gamma":0.07592760011586897,"theta":-0.031366855208055384,"vega":0.006439006007332198,"rho":0.001696382467958951,"breakevenPct":31.525039418219002},{"delta":0.7,"premium":2.032159479374477,"strike":5.589202603127616,"iv":2.6026868524629942,"gamma":0.07619551944524403,"theta":-0.027559038006555882,"vega":0.00602629552129356,"rho":0.0018230864845453804,"breakevenPct":22.925194879066},{"delta":0.75,"premium":2.1535191892459804,"strike":4.976538738360131,"iv":2.3553173792430284,"gamma":0.07690348788783524,"theta":-0.022949772041563857,"vega":0.0055175852238828985,"rho":0.0019727270100670003,"breakevenPct":15.000934316227603},{"delta":0.8,"premium":2.195554569709821,"strike":4.69630286860119,"iv":2.037554327077666,"gamma":0.0736445430852214,"theta":-0.0180279742134434,"vega":0.004648106949343384,"rho":0.002185672431268836,"breakevenPct":11.158990940500194},{"delta":0.85,"premium":2.2375899501736622,"strike":4.4160669988422505,"iv":1.7197912749123043,"gamma":0.07038559828260758,"theta":-0.013106176385322955,"vega":0.0037786286748038725,"rho":0.0023986178524706713,"breakevenPct":7.317047564772794},{"delta":0.9,"premium":2.2796253306375034,"strike":4.135831129083311,"iv":1.4020282227469423,"gamma":0.06712665347999376,"theta":-0.008184378557202497,"vega":0.0029091504002643587,"rho":0.002611563273672507,"breakevenPct":3.4751041890453855}],"put":[{"delta":0.1,"premium":1.2451618025581535,"strike":2.90323605116307,"iv":5.898319693842127,"gamma":0.017361648434820548,"theta":-0.030657062190541762,"vega":0.0030453393950350093,"rho":-0.0014703448039139688,"breakevenPct":73.25686695798522},{"delta":0.15,"premium":1.3438356525456252,"strike":3.7506852203650025,"iv":4.70171430707909,"gamma":0.028980292758371176,"theta":-0.03218529963163047,"vega":0.004039420647950873,"rho":-0.0018050827675670329,"breakevenPct":61.17984568033263},{"delta":0.2,"premium":1.4596653822997234,"strike":4.483802184569848,"iv":3.9547017153636275,"gamma":0.041257459737967746,"theta":-0.032414951072450224,"vega":0.004841176915964493,"rho":-0.0021460226897772263,"breakevenPct":51.22359996338509},{"delta":0.25,"premium":1.5850673365185748,"strike":5.140269346074299,"iv":3.4132175754595035,"gamma":0.053622810365230984,"theta":-0.03209574302580636,"vega":0.005516195468000708,"rho":-0.0024928474829500518,"breakevenPct":42.65803210393993},{"delta":0.3,"premium":1.7248912408958852,"strike":5.699564963583541,"iv":3.059584361914488,"gamma":0.06563605361025861,"theta":-0.031244757752521952,"vega":0.006020291495363888,"rho":-0.0028510990926297664,"breakevenPct":35.89235931148943},{"delta":0.35,"premium":1.8743934246713576,"strike":6.2125526419181645,"iv":2.768589362648573,"gamma":0.07681122258664605,"theta":-0.030167314533382977,"vega":0.006413400303445083,"rho":-0.0032169471915200515,"breakevenPct":30.02969004440634},{"delta":0.4,"premium":2.035128273579392,"strike":6.6717950673696915,"iv":2.5502926247732494,"gamma":0.08701371788535076,"theta":-0.028827042957286754,"vega":0.006677696724850869,"rho":-0.003591611818222259,"breakevenPct":25.21505171305969},{"delta":0.45,"premium":2.2496420403289368,"strike":7.153295446659903,"iv":2.375921129231509,"gamma":0.09519342675967347,"theta":-0.02767463443335322,"vega":0.006887033002569835,"rho":-0.0040082125068689545,"breakevenPct":20.90881602691991},{"delta":0.5,"premium":2.5988539436735194,"strike":7.690544528728492,"iv":2.3115676208358815,"gamma":0.09830673465328167,"theta":-0.02699275979290067,"vega":0.006958712569467148,"rho":-0.004529848953518515,"breakevenPct":17.875958305564968},{"delta":0.55,"premium":2.8983763988061613,"strike":8.171089389228106,"iv":2.221137241625294,"gamma":0.10143717729657671,"theta":-0.025637299116760187,"vega":0.006904342812419198,"rho":-0.005013399912436493,"breakevenPct":14.956242089968624},{"delta":0.6,"premium":3.1303962073112586,"strike":8.574602099671754,"iv":2.095281679420799,"gamma":0.10459089733567276,"theta":-0.023366778165722905,"vega":0.006678736237936175,"rho":-0.0054452120955681685,"breakevenPct":12.190227542572655},{"delta":0.65,"premium":3.3624160158163563,"strike":8.978114810115402,"iv":1.9694261172163037,"gamma":0.10774461737476879,"theta":-0.021096257214685613,"vega":0.006453129663453151,"rho":-0.005877024278699844,"breakevenPct":9.424212995176681},{"delta":0.7,"premium":4.080318805551267,"strike":9.806078634915734,"iv":1.9996108084107094,"gamma":0.09952826265091048,"theta":-0.019903482871238047,"vega":0.006050046444981077,"rho":-0.006691813277623744,"breakevenPct":7.649035010250541},{"delta":0.75,"premium":4.965663546902923,"strike":10.795181718781025,"iv":2.0335368514874363,"gamma":0.08946784199662992,"theta":-0.018286128424955757,"vega":0.005531272599481768,"rho":-0.007639167413776134,"breakevenPct":5.9755133568048056},{"delta":0.8,"premium":6.56154348147343,"strike":12.485835243656242,"iv":2.121472093272457,"gamma":0.07535232724731486,"theta":-0.016240802861923375,"vega":0.004831011064030026,"rho":-0.00914980348127926,"breakevenPct":4.446907061567552},{"delta":0.85,"premium":8.645371046177791,"strike":14.661919021720813,"iv":2.2433682887836732,"gamma":0.05962465502148636,"theta":-0.014030434018219717,"vega":0.0040595187149656325,"rho":-0.011047395641822246,"breakevenPct":2.9589036202738646},{"delta":0.9,"premium":9.65316288588036,"strike":15.768555936671959,"iv":2.045088028778808,"gamma":0.05060243263632933,"theta":-0.009280880596005885,"vega":0.0030443672806058602,"rho":-0.012091925706479843,"breakevenPct":1.3646282130387157}]},"raw":{"call":[{"delta":0.4,"premium":1.229392948393342,"strike":17.824282064266328,"iv":4.3346431066050215,"gamma":0.05111038680130056,"theta":-0.050718966705687527,"vega":0.006737052743555993,"rho":0.0009865372337235165,"breakevenPct":207.31733891386565},{"delta":0.45,"premium":1.325,"strike":12.478301044276233,"iv":3.7672001013206033,"gamma":0.06027737271389348,"theta":-0.04520061878534194,"vega":0.006901916372461672,"rho":0.0011557241083765134,"breakevenPct":122.63388781090697},{"delta":0.5,"premium":1.4352102574870231,"strike":9.795794850259538,"iv":3.3811827736330042,"gamma":0.0676714832416833,"theta":-0.040924009090443345,"vega":0.0069548995010428015,"rho":0.0013135181444850843,"breakevenPct":81.14524367333162},{"delta":0.55,"premium":1.5705246284314311,"strike":8.235802972548552,"iv":3.137205187989184,"gamma":0.07229731969721914,"theta":-0.03769006135041222,"vega":0.006896051821011231,"rho":0.0014516942325212576,"breakevenPct":58.16657420935453},{"delta":0.6,"premium":1.6956486960689714,"strike":7.043513039310285,"iv":2.8825191326904562,"gamma":0.07685253703978348,"theta":-0.03387091377114909,"vega":0.006735643368167956,"rho":0.001597960579738507,"breakevenPct":40.95422153837509},{"delta":0.65,"premium":1.8818158520234738,"strike":6.272736591906105,"iv":2.7881592230368226,"gamma":0.07592760011586897,"theta":-0.031366855208055384,"vega":0.006439006007332198,"rho":0.001696382467958951,"breakevenPct":31.525039418219002},{"delta":0.7,"premium":2.032159479374477,"strike":5.589202603127616,"iv":2.6026868524629942,"gamma":0.07619551944524403,"theta":-0.027559038006555882,"vega":0.00602629552129356,"rho":0.0018230864845453804,"breakevenPct":22.925194879066},{"delta":0.75,"premium":2.1535191892459804,"strike":4.976538738360131,"iv":2.3553173792430284,"gamma":0.07690348788783524,"theta":-0.022949772041563857,"vega":0.0055175852238828985,"rho":0.0019727270100670003,"breakevenPct":15.000934316227603},{"delta":0.8,"premium":2.195554569709821,"strike":4.69630286860119,"iv":2.037554327077666,"gamma":0.0736445430852214,"theta":-0.0180279742134434,"vega":0.004648106949343384,"rho":0.002185672431268836,"breakevenPct":11.158990940500194},{"delta":0.85,"premium":2.2375899501736622,"strike":4.4160669988422505,"iv":1.7197912749123043,"gamma":0.07038559828260758,"theta":-0.013106176385322955,"vega":0.0037786286748038725,"rho":0.0023986178524706713,"breakevenPct":7.317047564772794},{"delta":0.9,"premium":2.2796253306375034,"strike":4.135831129083311,"iv":1.4020282227469423,"gamma":0.06712665347999376,"theta":-0.008184378557202497,"vega":0.0029091504002643587,"rho":0.002611563273672507,"breakevenPct":3.4751041890453855}],"put":[{"delta":0.1,"premium":1.2451618025581535,"strike":2.90323605116307,"iv":5.898319693842127,"gamma":0.017361648434820548,"theta":-0.030657062190541762,"vega":0.0030453393950350093,"rho":-0.0014703448039139688,"breakevenPct":73.25686695798522},{"delta":0.15,"premium":1.3438356525456252,"strike":3.7506852203650025,"iv":4.70171430707909,"gamma":0.028980292758371176,"theta":-0.03218529963163047,"vega":0.004039420647950873,"rho":-0.0018050827675670329,"breakevenPct":61.17984568033263},{"delta":0.2,"premium":1.4596653822997234,"strike":4.483802184569848,"iv":3.9547017153636275,"gamma":0.041257459737967746,"theta":-0.032414951072450224,"vega":0.004841176915964493,"rho":-0.0021460226897772263,"breakevenPct":51.22359996338509},{"delta":0.25,"premium":1.5850673365185748,"strike":5.140269346074299,"iv":3.4132175754595035,"gamma":0.053622810365230984,"theta":-0.03209574302580636,"vega":0.005516195468000708,"rho":-0.0024928474829500518,"breakevenPct":42.65803210393993},{"delta":0.3,"premium":1.7248912408958852,"strike":5.699564963583541,"iv":3.059584361914488,"gamma":0.06563605361025861,"theta":-0.031244757752521952,"vega":0.006020291495363888,"rho":-0.0028510990926297664,"breakevenPct":35.89235931148943},{"delta":0.35,"premium":1.8743934246713576,"strike":6.2125526419181645,"iv":2.768589362648573,"gamma":0.07681122258664605,"theta":-0.030167314533382977,"vega":0.006413400303445083,"rho":-0.0032169471915200515,"breakevenPct":30.02969004440634},{"delta":0.4,"premium":2.035128273579392,"strike":6.6717950673696915,"iv":2.5502926247732494,"gamma":0.08701371788535076,"theta":-0.028827042957286754,"vega":0.006677696724850869,"rho":-0.003591611818222259,"breakevenPct":25.21505171305969},{"delta":0.45,"premium":2.2496420403289368,"strike":7.153295446659903,"iv":2.375921129231509,"gamma":0.09519342675967347,"theta":-0.02767463443335322,"vega":0.006887033002569835,"rho":-0.0040082125068689545,"breakevenPct":20.90881602691991},{"delta":0.5,"premium":2.5988539436735194,"strike":7.690544528728492,"iv":2.3115676208358815,"gamma":0.09830673465328167,"theta":-0.02699275979290067,"vega":0.006958712569467148,"rho":-0.004529848953518515,"breakevenPct":17.875958305564968},{"delta":0.55,"premium":2.8983763988061613,"strike":8.171089389228106,"iv":2.221137241625294,"gamma":0.10143717729657671,"theta":-0.025637299116760187,"vega":0.006904342812419198,"rho":-0.005013399912436493,"breakevenPct":14.956242089968624},{"delta":0.6,"premium":3.1303962073112586,"strike":8.574602099671754,"iv":2.095281679420799,"gamma":0.10459089733567276,"theta":-0.023366778165722905,"vega":0.006678736237936175,"rho":-0.0054452120955681685,"breakevenPct":12.190227542572655},{"delta":0.65,"premium":3.3624160158163563,"strike":8.978114810115402,"iv":1.9694261172163037,"gamma":0.10774461737476879,"theta":-0.021096257214685613,"vega":0.006453129663453151,"rho":-0.005877024278699844,"breakevenPct":9.424212995176681},{"delta":0.7,"premium":4.080318805551267,"strike":9.806078634915734,"iv":1.9996108084107094,"gamma":0.09952826265091048,"theta":-0.019903482871238047,"vega":0.006050046444981077,"rho":-0.006691813277623744,"breakevenPct":7.649035010250541},{"delta":0.75,"premium":4.965663546902923,"strike":10.795181718781025,"iv":2.0335368514874363,"gamma":0.08946784199662992,"theta":-0.018286128424955757,"vega":0.005531272599481768,"rho":-0.007639167413776134,"breakevenPct":5.9755133568048056},{"delta":0.8,"premium":6.56154348147343,"strike":12.485835243656242,"iv":2.121472093272457,"gamma":0.07535232724731486,"theta":-0.016240802861923375,"vega":0.004831011064030026,"rho":-0.00914980348127926,"breakevenPct":4.446907061567552},{"delta":0.85,"premium":8.645371046177791,"strike":14.661919021720813,"iv":2.2433682887836732,"gamma":0.05962465502148636,"theta":-0.014030434018219717,"vega":0.0040595187149656325,"rho":-0.011047395641822246,"breakevenPct":2.9589036202738646},{"delta":0.9,"premium":9.65316288588036,"strike":15.768555936671959,"iv":2.045088028778808,"gamma":0.05060243263632933,"theta":-0.009280880596005885,"vega":0.0030443672806058602,"rho":-0.012091925706479843,"breakevenPct":1.3646282130387157}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}