{"symbol":"USLV","url":"https://intraalpha.com/companies/USLV","capturedAt":"2026-10-23T00:21:57.368Z","state":"ready","quote":{"symbol":"USLV","last_price":10.99,"prev_close":12.35,"regular_close":10.99,"change":-1.36,"change_pct":-11.0121,"regular_change":-1.36,"regular_change_pct":-11.0121,"extended_change":0,"extended_change_pct":0,"bid":10.6,"ask":12.47,"bid_size":300,"ask_size":400,"volume":155394,"vwap":11.099918,"open":11.43,"high":11.44,"low":10.9,"close":10.99,"trade_count":1014,"last_trade_at":"2026-10-23T00:00:00.049845135Z","last_quote_at":"2026-10-22T23:59:58.010375983Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","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":13600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-26","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:56.460210+00:00"},"optionObservedAt":"2026-10-22T19:49:57.043Z","bars":[{"c":12.4471,"h":12.4471,"l":12.4471,"n":1,"o":12.4471,"t":"2026-10-16T09:45:00Z","v":200,"vw":12.4471},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-16T10:00:00Z","v":150,"vw":12.44},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-16T11:20:00Z","v":5000,"vw":12.4},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-16T11:35:00Z","v":200,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-16T12:55:00Z","v":5000,"vw":12.25},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-16T13:30:00Z","v":382,"vw":12.15},{"c":12.16,"h":12.16,"l":12.13,"n":6,"o":12.13,"t":"2026-10-16T13:35:00Z","v":2603,"vw":12.149689},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-16T13:40:00Z","v":200,"vw":12.25},{"c":12.22,"h":12.22,"l":12.1901,"n":3,"o":12.1901,"t":"2026-10-16T13:45:00Z","v":1913,"vw":12.218436},{"c":12.2592,"h":12.2592,"l":12.2592,"n":3,"o":12.2592,"t":"2026-10-16T13:50:00Z","v":291,"vw":12.2592},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-16T14:00:00Z","v":430,"vw":12.27},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-16T14:05:00Z","v":150,"vw":12.2},{"c":12.2501,"h":12.2998,"l":12.2501,"n":13,"o":12.295,"t":"2026-10-16T14:15:00Z","v":2675,"vw":12.262807},{"c":12.3582,"h":12.3582,"l":12.33,"n":3,"o":12.33,"t":"2026-10-16T14:25:00Z","v":1219,"vw":12.34872},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-16T14:30:00Z","v":344,"vw":12.33},{"c":12.29,"h":12.29,"l":12.29,"n":3,"o":12.29,"t":"2026-10-16T14:35:00Z","v":340,"vw":12.29},{"c":12.267,"h":12.267,"l":12.25,"n":7,"o":12.2574,"t":"2026-10-16T14:40:00Z","v":16546,"vw":12.258909},{"c":12.23,"h":12.25,"l":12.23,"n":9,"o":12.25,"t":"2026-10-16T14:45:00Z","v":407,"vw":12.242862},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-16T14:50:00Z","v":100,"vw":12.26},{"c":12.24,"h":12.24,"l":12.24,"n":16,"o":12.24,"t":"2026-10-16T15:05:00Z","v":353,"vw":12.24},{"c":12.16,"h":12.1678,"l":12.16,"n":2,"o":12.1678,"t":"2026-10-16T15:10:00Z","v":750,"vw":12.1626},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-10-16T15:20:00Z","v":732,"vw":12.13},{"c":12.11,"h":12.12,"l":12.09,"n":5,"o":12.09,"t":"2026-10-16T15:25:00Z","v":10196,"vw":12.114652},{"c":12.1548,"h":12.1548,"l":12.1004,"n":2,"o":12.1004,"t":"2026-10-16T15:30:00Z","v":5100,"vw":12.101467},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-16T15:35:00Z","v":100,"vw":12.14},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-16T15:40:00Z","v":257,"vw":12.11},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-16T15:45:00Z","v":504,"vw":12.12},{"c":12.085,"h":12.085,"l":12.085,"n":3,"o":12.085,"t":"2026-10-16T16:10:00Z","v":1518,"vw":12.085},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-10-16T16:15:00Z","v":352,"vw":12.1},{"c":12.105,"h":12.105,"l":12.105,"n":1,"o":12.105,"t":"2026-10-16T16:20:00Z","v":100,"vw":12.105},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-16T16:25:00Z","v":100,"vw":12.1},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-16T17:00:00Z","v":200,"vw":12.02},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-16T17:05:00Z","v":242,"vw":12.02},{"c":12,"h":12.01,"l":12,"n":7,"o":12.01,"t":"2026-10-16T17:15:00Z","v":2815,"vw":12.000642},{"c":12.035,"h":12.035,"l":12.03,"n":3,"o":12.03,"t":"2026-10-16T17:30:00Z","v":500,"vw":12.034},{"c":12.008,"h":12.02,"l":12.008,"n":12,"o":12.02,"t":"2026-10-16T17:35:00Z","v":305,"vw":12.012444},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-16T17:40:00Z","v":100,"vw":12.07},{"c":11.935,"h":11.9593,"l":11.935,"n":2,"o":11.9593,"t":"2026-10-16T18:45:00Z","v":400,"vw":11.953225},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-16T19:05:00Z","v":227,"vw":11.91},{"c":11.96,"h":11.98,"l":11.8918,"n":9,"o":11.8918,"t":"2026-10-16T19:10:00Z","v":1793,"vw":11.967421},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-16T19:15:00Z","v":167,"vw":11.96},{"c":11.96,"h":11.96,"l":11.96,"n":5,"o":11.96,"t":"2026-10-16T19:20:00Z","v":451,"vw":11.96},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-16T19:30:00Z","v":100,"vw":11.99},{"c":11.96,"h":11.97,"l":11.96,"n":6,"o":11.97,"t":"2026-10-16T19:40:00Z","v":363,"vw":11.966667},{"c":11.9442,"h":11.9442,"l":11.9442,"n":1,"o":11.9442,"t":"2026-10-16T19:50:00Z","v":500,"vw":11.9442},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-16T20:00:00Z","v":102,"vw":11.98},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-16T20:50:00Z","v":300,"vw":11.68},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T12:05:00Z","v":100,"vw":12.2},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-19T13:30:00Z","v":1193,"vw":12.17},{"c":12.09,"h":12.12,"l":12.09,"n":7,"o":12.12,"t":"2026-10-19T13:35:00Z","v":853,"vw":12.108808},{"c":12.035,"h":12.06,"l":12.035,"n":2,"o":12.06,"t":"2026-10-19T13:40:00Z","v":870,"vw":12.039885},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-19T14:00:00Z","v":750,"vw":12.08},{"c":12.03,"h":12.05,"l":12.02,"n":22,"o":12.04,"t":"2026-10-19T14:05:00Z","v":3088,"vw":12.042785},{"c":12,"h":12,"l":11.99,"n":37,"o":12,"t":"2026-10-19T14:10:00Z","v":2366,"vw":11.999125},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-19T14:20:00Z","v":437,"vw":12.06},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-19T14:25:00Z","v":101,"vw":12.04},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T14:30:00Z","v":150,"vw":12},{"c":11.995,"h":11.995,"l":11.995,"n":2,"o":11.995,"t":"2026-10-19T15:05:00Z","v":718,"vw":11.995},{"c":12.0061,"h":12.01,"l":11.99,"n":4,"o":11.99,"t":"2026-10-19T15:10:00Z","v":627,"vw":12.005139},{"c":12.0061,"h":12.01,"l":12.0061,"n":5,"o":12.01,"t":"2026-10-19T15:15:00Z","v":1379,"vw":12.008211},{"c":12,"h":12.01,"l":12,"n":4,"o":12.01,"t":"2026-10-19T15:20:00Z","v":278,"vw":12.005},{"c":12.055,"h":12.055,"l":12.055,"n":1,"o":12.055,"t":"2026-10-19T15:25:00Z","v":280,"vw":12.055},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-19T16:15:00Z","v":100,"vw":12.07},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-19T16:20:00Z","v":200,"vw":12.05},{"c":12.02,"h":12.02,"l":12,"n":5,"o":12,"t":"2026-10-19T16:50:00Z","v":495,"vw":12.005666},{"c":12.0095,"h":12.0095,"l":12.0095,"n":1,"o":12.0095,"t":"2026-10-19T16:55:00Z","v":570,"vw":12.0095},{"c":12.0075,"h":12.009,"l":12.0075,"n":2,"o":12.009,"t":"2026-10-19T17:20:00Z","v":1840,"vw":12.008071},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T17:25:00Z","v":100,"vw":12},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-19T18:30:00Z","v":100,"vw":12.06},{"c":12.035,"h":12.035,"l":12.035,"n":1,"o":12.035,"t":"2026-10-19T18:35:00Z","v":150,"vw":12.035},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-19T18:40:00Z","v":1000,"vw":12.06},{"c":12.05,"h":12.05,"l":12.05,"n":6,"o":12.05,"t":"2026-10-19T18:50:00Z","v":122,"vw":12.05},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-19T19:55:00Z","v":194,"vw":12.01},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-19T21:05:00Z","v":100,"vw":11.99},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T21:15:00Z","v":100,"vw":12},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-20T08:20:00Z","v":120,"vw":12.11},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T12:05:00Z","v":200,"vw":11.95},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T12:40:00Z","v":510,"vw":12},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T12:45:00Z","v":200,"vw":11.95},{"c":11.78,"h":11.791,"l":11.78,"n":2,"o":11.791,"t":"2026-10-20T13:15:00Z","v":300,"vw":11.783667},{"c":12.11,"h":12.11,"l":12.04,"n":5,"o":12.04,"t":"2026-10-20T13:30:00Z","v":1614,"vw":12.06285},{"c":12.1394,"h":12.1394,"l":12.1,"n":4,"o":12.1,"t":"2026-10-20T13:40:00Z","v":1601,"vw":12.113563},{"c":12.18,"h":12.2093,"l":12.18,"n":4,"o":12.2093,"t":"2026-10-20T13:45:00Z","v":900,"vw":12.197189},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-20T13:50:00Z","v":1001,"vw":12.13},{"c":12.135,"h":12.135,"l":12.135,"n":1,"o":12.135,"t":"2026-10-20T13:55:00Z","v":125,"vw":12.135},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-10-20T14:10:00Z","v":397,"vw":12.19},{"c":12.3198,"h":12.3198,"l":12.3198,"n":1,"o":12.3198,"t":"2026-10-20T14:20:00Z","v":100,"vw":12.3198},{"c":12.53,"h":12.5599,"l":12.45,"n":16,"o":12.45,"t":"2026-10-20T14:25:00Z","v":1796,"vw":12.521771},{"c":12.57,"h":12.57,"l":12.54,"n":8,"o":12.54,"t":"2026-10-20T14:30:00Z","v":540,"vw":12.548365},{"c":12.5108,"h":12.57,"l":12.485,"n":7,"o":12.57,"t":"2026-10-20T14:35:00Z","v":774,"vw":12.520029},{"c":12.5975,"h":12.6,"l":12.51,"n":16,"o":12.51,"t":"2026-10-20T14:40:00Z","v":12680,"vw":12.588461},{"c":12.5,"h":12.55,"l":12.5,"n":6,"o":12.55,"t":"2026-10-20T14:45:00Z","v":6488,"vw":12.543688},{"c":12.43,"h":12.45,"l":12.43,"n":4,"o":12.45,"t":"2026-10-20T14:50:00Z","v":13100,"vw":12.430954},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-20T14:55:00Z","v":5000,"vw":12.44},{"c":12.4062,"h":12.49,"l":12.4062,"n":5,"o":12.455,"t":"2026-10-20T15:00:00Z","v":810,"vw":12.427},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-10-20T15:05:00Z","v":1570,"vw":12.39},{"c":12.3706,"h":12.3706,"l":12.3706,"n":1,"o":12.3706,"t":"2026-10-20T15:10:00Z","v":500,"vw":12.3706},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-20T15:15:00Z","v":216,"vw":12.31},{"c":12.245,"h":12.245,"l":12.245,"n":2,"o":12.245,"t":"2026-10-20T15:35:00Z","v":1149,"vw":12.245},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-20T15:40:00Z","v":397,"vw":12.26},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-20T15:50:00Z","v":100,"vw":12.3},{"c":12.3099,"h":12.3099,"l":12.3099,"n":1,"o":12.3099,"t":"2026-10-20T16:00:00Z","v":122,"vw":12.3099},{"c":12.2947,"h":12.2947,"l":12.2947,"n":1,"o":12.2947,"t":"2026-10-20T16:10:00Z","v":100,"vw":12.2947},{"c":12.2109,"h":12.2109,"l":12.2109,"n":2,"o":12.2109,"t":"2026-10-20T16:15:00Z","v":252,"vw":12.2109},{"c":12.24,"h":12.24,"l":12.21,"n":5,"o":12.21,"t":"2026-10-20T16:20:00Z","v":717,"vw":12.218324},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-20T16:45:00Z","v":3850,"vw":12.32},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-10-20T16:50:00Z","v":899,"vw":12.27},{"c":12.32,"h":12.32,"l":12.32,"n":6,"o":12.32,"t":"2026-10-20T17:20:00Z","v":58700,"vw":12.32},{"c":12.28,"h":12.28,"l":12.27,"n":10,"o":12.28,"t":"2026-10-20T17:25:00Z","v":6733,"vw":12.275628},{"c":12.315,"h":12.315,"l":12.315,"n":1,"o":12.315,"t":"2026-10-20T17:50:00Z","v":100,"vw":12.315},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-20T18:15:00Z","v":300,"vw":12.31},{"c":12.28,"h":12.28,"l":12.24,"n":4,"o":12.24,"t":"2026-10-20T19:30:00Z","v":5101,"vw":12.24549},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-20T19:35:00Z","v":2000,"vw":12.25},{"c":12.27,"h":12.27,"l":12.27,"n":7,"o":12.27,"t":"2026-10-20T19:50:00Z","v":306,"vw":12.27},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-20T19:55:00Z","v":115,"vw":12.26},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-20T20:00:00Z","v":328,"vw":12.3},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-20T20:50:00Z","v":196,"vw":12.31},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-20T21:20:00Z","v":115,"vw":12.3},{"c":12.13,"h":12.27,"l":12.13,"n":20,"o":12.16,"t":"2026-10-20T22:45:00Z","v":20000,"vw":12.140569},{"c":12.2467,"h":12.25,"l":12.2467,"n":3,"o":12.25,"t":"2026-10-21T08:20:00Z","v":300,"vw":12.2489},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T11:05:00Z","v":100,"vw":12.21},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-21T13:30:00Z","v":321,"vw":12.22},{"c":12.1501,"h":12.1501,"l":12.1501,"n":2,"o":12.1501,"t":"2026-10-21T13:35:00Z","v":219,"vw":12.1501},{"c":12.161,"h":12.161,"l":12.1525,"n":3,"o":12.1525,"t":"2026-10-21T13:40:00Z","v":1164,"vw":12.154671},{"c":12.22,"h":12.22,"l":12.2,"n":5,"o":12.2,"t":"2026-10-21T13:45:00Z","v":3000,"vw":12.207643},{"c":12.16,"h":12.1999,"l":12.16,"n":2,"o":12.1999,"t":"2026-10-21T13:50:00Z","v":5000,"vw":12.19192},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T14:00:00Z","v":127,"vw":12.14},{"c":12.1398,"h":12.1398,"l":12.13,"n":6,"o":12.13,"t":"2026-10-21T14:15:00Z","v":303,"vw":12.133267},{"c":12.2151,"h":12.2151,"l":12.21,"n":5,"o":12.21,"t":"2026-10-21T14:30:00Z","v":704,"vw":12.211962},{"c":12.1693,"h":12.1693,"l":12.155,"n":3,"o":12.155,"t":"2026-10-21T14:35:00Z","v":560,"vw":12.166742},{"c":12.1216,"h":12.1216,"l":12.1216,"n":3,"o":12.1216,"t":"2026-10-21T15:00:00Z","v":461,"vw":12.1216},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-21T15:05:00Z","v":101,"vw":12.12},{"c":12.12,"h":12.12,"l":12.12,"n":5,"o":12.12,"t":"2026-10-21T15:10:00Z","v":1500,"vw":12.12},{"c":12.11,"h":12.12,"l":12.11,"n":2,"o":12.12,"t":"2026-10-21T15:15:00Z","v":265,"vw":12.113774},{"c":12.1622,"h":12.1622,"l":12.1622,"n":1,"o":12.1622,"t":"2026-10-21T15:20:00Z","v":2000,"vw":12.1622},{"c":12.19,"h":12.2361,"l":12.19,"n":7,"o":12.2361,"t":"2026-10-21T15:40:00Z","v":1438,"vw":12.216357},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T15:45:00Z","v":100,"vw":12.21},{"c":12.111,"h":12.111,"l":12.111,"n":3,"o":12.111,"t":"2026-10-21T16:10:00Z","v":142,"vw":12.111},{"c":12.1688,"h":12.1688,"l":12.1688,"n":1,"o":12.1688,"t":"2026-10-21T16:15:00Z","v":100,"vw":12.1688},{"c":12.1702,"h":12.1702,"l":12.1702,"n":1,"o":12.1702,"t":"2026-10-21T16:25:00Z","v":122,"vw":12.1702},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-21T16:30:00Z","v":101,"vw":12.14},{"c":12.101,"h":12.101,"l":12.101,"n":2,"o":12.101,"t":"2026-10-21T16:35:00Z","v":200,"vw":12.101},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-21T16:40:00Z","v":100,"vw":12.18},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-21T17:15:00Z","v":100,"vw":12.17},{"c":12.18,"h":12.18,"l":12.17,"n":2,"o":12.17,"t":"2026-10-21T17:25:00Z","v":250,"vw":12.176},{"c":12.2308,"h":12.2308,"l":12.2308,"n":2,"o":12.2308,"t":"2026-10-21T18:10:00Z","v":216,"vw":12.2308},{"c":12.275,"h":12.275,"l":12.275,"n":1,"o":12.275,"t":"2026-10-21T18:35:00Z","v":1500,"vw":12.275},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-10-21T18:45:00Z","v":300,"vw":12.26},{"c":12.08,"h":12.11,"l":12.08,"n":6,"o":12.11,"t":"2026-10-21T18:55:00Z","v":575,"vw":12.104},{"c":12,"h":12,"l":12,"n":7,"o":12,"t":"2026-10-21T19:00:00Z","v":649,"vw":12},{"c":12.045,"h":12.045,"l":12.045,"n":1,"o":12.045,"t":"2026-10-21T19:05:00Z","v":201,"vw":12.045},{"c":12.085,"h":12.085,"l":12.085,"n":1,"o":12.085,"t":"2026-10-21T19:15:00Z","v":100,"vw":12.085},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-21T19:20:00Z","v":200,"vw":12.05},{"c":12.14,"h":12.15,"l":12.1,"n":4,"o":12.1,"t":"2026-10-21T19:25:00Z","v":513,"vw":12.126355},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-21T19:30:00Z","v":100,"vw":12.23},{"c":12.305,"h":12.305,"l":12.305,"n":1,"o":12.305,"t":"2026-10-21T19:50:00Z","v":225,"vw":12.305},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-21T20:00:00Z","v":100,"vw":12.35},{"c":12.0988,"h":12.0988,"l":12.0988,"n":1,"o":12.0988,"t":"2026-10-21T20:30:00Z","v":100,"vw":12.0988},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-21T20:45:00Z","v":260,"vw":12.35},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-21T22:25:00Z","v":100,"vw":12.27},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-22T08:00:00Z","v":212,"vw":11.58},{"c":11.6,"h":11.7,"l":11.5,"n":7,"o":11.7,"t":"2026-10-22T11:00:00Z","v":1064,"vw":11.579548},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-22T11:05:00Z","v":100,"vw":11.5},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-22T11:15:00Z","v":119,"vw":11.39},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-22T11:30:00Z","v":200,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-22T11:35:00Z","v":200,"vw":11.45},{"c":11.5,"h":11.55,"l":11.5,"n":2,"o":11.55,"t":"2026-10-22T12:55:00Z","v":10138,"vw":11.500681},{"c":11.5613,"h":11.5613,"l":11.5613,"n":1,"o":11.5613,"t":"2026-10-22T13:10:00Z","v":2000,"vw":11.5613},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-22T13:20:00Z","v":177,"vw":11.35},{"c":11.3,"h":11.44,"l":11.3,"n":26,"o":11.43,"t":"2026-10-22T13:30:00Z","v":2164,"vw":11.388135},{"c":11.175,"h":11.295,"l":11.16,"n":28,"o":11.27,"t":"2026-10-22T13:35:00Z","v":3602,"vw":11.213704},{"c":11.175,"h":11.175,"l":11.166,"n":14,"o":11.166,"t":"2026-10-22T13:40:00Z","v":360,"vw":11.169571},{"c":11.1,"h":11.14,"l":11.1,"n":11,"o":11.14,"t":"2026-10-22T13:45:00Z","v":709,"vw":11.122172},{"c":11.12,"h":11.13,"l":11.1153,"n":8,"o":11.13,"t":"2026-10-22T13:50:00Z","v":929,"vw":11.125663},{"c":11.2,"h":11.2,"l":11.1373,"n":6,"o":11.1373,"t":"2026-10-22T13:55:00Z","v":1307,"vw":11.151512},{"c":11.2,"h":11.2,"l":11.18,"n":10,"o":11.1964,"t":"2026-10-22T14:00:00Z","v":3359,"vw":11.184315},{"c":11.1688,"h":11.1688,"l":11.1688,"n":1,"o":11.1688,"t":"2026-10-22T14:05:00Z","v":2000,"vw":11.1688},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-22T14:10:00Z","v":208,"vw":11.2},{"c":11.24,"h":11.24,"l":11.2,"n":9,"o":11.2,"t":"2026-10-22T14:15:00Z","v":244,"vw":11.22},{"c":11.22,"h":11.22,"l":11.22,"n":4,"o":11.22,"t":"2026-10-22T14:25:00Z","v":219,"vw":11.22},{"c":11.185,"h":11.225,"l":11.18,"n":320,"o":11.225,"t":"2026-10-22T14:35:00Z","v":8679,"vw":11.186548},{"c":11.2199,"h":11.2199,"l":11.2199,"n":1,"o":11.2199,"t":"2026-10-22T14:40:00Z","v":1000,"vw":11.2199},{"c":11.26,"h":11.26,"l":11.225,"n":3,"o":11.225,"t":"2026-10-22T14:45:00Z","v":335,"vw":11.236667},{"c":11.28,"h":11.29,"l":11.28,"n":4,"o":11.29,"t":"2026-10-22T14:50:00Z","v":1101,"vw":11.289013},{"c":11.18,"h":11.19,"l":11.18,"n":7,"o":11.19,"t":"2026-10-22T15:00:00Z","v":1227,"vw":11.189167},{"c":11.15,"h":11.16,"l":11.15,"n":6,"o":11.16,"t":"2026-10-22T15:05:00Z","v":3878,"vw":11.152866},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-22T15:15:00Z","v":168,"vw":11.19},{"c":11.205,"h":11.205,"l":11.195,"n":2,"o":11.195,"t":"2026-10-22T15:20:00Z","v":300,"vw":11.198333},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T15:25:00Z","v":37959,"vw":11.21},{"c":11.186,"h":11.186,"l":11.186,"n":1,"o":11.186,"t":"2026-10-22T15:35:00Z","v":500,"vw":11.186},{"c":11.16,"h":11.16,"l":11.16,"n":5,"o":11.16,"t":"2026-10-22T15:40:00Z","v":333,"vw":11.16},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-10-22T15:45:00Z","v":136,"vw":11.14},{"c":11.12,"h":11.12,"l":11.12,"n":4,"o":11.12,"t":"2026-10-22T16:00:00Z","v":161,"vw":11.12},{"c":11.1,"h":11.11,"l":11.1,"n":6,"o":11.11,"t":"2026-10-22T16:05:00Z","v":310,"vw":11.105},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-22T16:10:00Z","v":100,"vw":11.11},{"c":11.11,"h":11.13,"l":11.11,"n":9,"o":11.12,"t":"2026-10-22T16:15:00Z","v":2909,"vw":11.123595},{"c":11.06,"h":11.1,"l":11.04,"n":24,"o":11.08,"t":"2026-10-22T16:20:00Z","v":4205,"vw":11.060675},{"c":11.1199,"h":11.1199,"l":11.11,"n":6,"o":11.115,"t":"2026-10-22T16:25:00Z","v":1625,"vw":11.116813},{"c":11,"h":11.04,"l":11,"n":19,"o":11.04,"t":"2026-10-22T16:40:00Z","v":1401,"vw":11.018566},{"c":10.96,"h":11,"l":10.96,"n":7,"o":11,"t":"2026-10-22T16:45:00Z","v":1553,"vw":10.987869},{"c":10.9799,"h":10.9799,"l":10.9799,"n":1,"o":10.9799,"t":"2026-10-22T16:50:00Z","v":200,"vw":10.9799},{"c":11.0799,"h":11.0799,"l":10.96,"n":5,"o":10.96,"t":"2026-10-22T16:55:00Z","v":595,"vw":11.02904},{"c":10.99,"h":11.08,"l":10.99,"n":8,"o":11.08,"t":"2026-10-22T17:00:00Z","v":1000,"vw":11.019948},{"c":10.97,"h":10.97,"l":10.97,"n":5,"o":10.97,"t":"2026-10-22T17:05:00Z","v":620,"vw":10.97},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-22T17:10:00Z","v":101,"vw":10.98},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-22T17:15:00Z","v":166,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-22T17:20:00Z","v":334,"vw":11.04},{"c":11.039,"h":11.039,"l":11.039,"n":3,"o":11.039,"t":"2026-10-22T17:30:00Z","v":10057,"vw":11.039},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-22T17:40:00Z","v":507,"vw":11.04},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-22T17:50:00Z","v":110,"vw":11.03},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-22T17:55:00Z","v":110,"vw":11.06},{"c":11.02,"h":11.02,"l":11.02,"n":5,"o":11.02,"t":"2026-10-22T18:05:00Z","v":555,"vw":11.02},{"c":11.02,"h":11.02,"l":11.02,"n":3,"o":11.02,"t":"2026-10-22T18:25:00Z","v":928,"vw":11.02},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-22T18:30:00Z","v":113,"vw":10.99},{"c":10.995,"h":10.995,"l":10.995,"n":1,"o":10.995,"t":"2026-10-22T18:35:00Z","v":100,"vw":10.995},{"c":10.97,"h":10.97,"l":10.95,"n":12,"o":10.95,"t":"2026-10-22T18:55:00Z","v":5809,"vw":10.963699},{"c":10.905,"h":10.9265,"l":10.905,"n":4,"o":10.9265,"t":"2026-10-22T19:00:00Z","v":704,"vw":10.920357},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-22T19:05:00Z","v":560,"vw":10.92},{"c":10.9275,"h":10.95,"l":10.91,"n":8,"o":10.92,"t":"2026-10-22T19:10:00Z","v":10556,"vw":10.948679},{"c":10.911,"h":10.92,"l":10.911,"n":4,"o":10.92,"t":"2026-10-22T19:15:00Z","v":1247,"vw":10.911818},{"c":10.935,"h":10.9561,"l":10.935,"n":2,"o":10.9561,"t":"2026-10-22T19:20:00Z","v":925,"vw":10.944695},{"c":10.96,"h":10.9799,"l":10.96,"n":4,"o":10.9799,"t":"2026-10-22T19:25:00Z","v":619,"vw":10.974731},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-22T19:30:00Z","v":104,"vw":10.96},{"c":10.94,"h":10.94,"l":10.94,"n":5,"o":10.94,"t":"2026-10-22T19:35:00Z","v":213,"vw":10.94},{"c":10.93,"h":10.93,"l":10.93,"n":5,"o":10.93,"t":"2026-10-22T19:40:00Z","v":4575,"vw":10.93},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-22T19:45:00Z","v":272,"vw":10.9},{"c":10.965,"h":10.99,"l":10.965,"n":29,"o":10.965,"t":"2026-10-22T19:50:00Z","v":11702,"vw":10.98385},{"c":10.98,"h":10.98,"l":10.98,"n":4,"o":10.98,"t":"2026-10-22T19:55:00Z","v":430,"vw":10.98},{"c":11,"h":11,"l":10.99,"n":6,"o":10.99,"t":"2026-10-22T20:00:00Z","v":622,"vw":10.998091},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-22T20:15:00Z","v":122,"vw":10.95},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T21:20:00Z","v":100,"vw":10.98},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-22T23:30:00Z","v":100,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-22T23:45:00Z","v":100,"vw":10.94}],"history":[{"c":23.3939,"h":23.45,"l":23.26,"n":16,"o":23.35,"t":"2026-05-27T04:00:00Z","v":2093,"vw":23.385556},{"c":23.9743,"h":23.9743,"l":22.67,"n":45,"o":22.67,"t":"2026-05-28T04:00:00Z","v":4833,"vw":22.941689},{"c":23.9505,"h":24.49,"l":23.52,"n":137,"o":23.87,"t":"2026-05-29T04:00:00Z","v":78540,"vw":24.026964},{"c":23.4648,"h":23.84,"l":23.12,"n":52,"o":23.33,"t":"2026-06-01T04:00:00Z","v":5955,"vw":23.562},{"c":23.7079,"h":24.33,"l":23.57,"n":56,"o":24.33,"t":"2026-06-02T04:00:00Z","v":10751,"vw":23.848133},{"c":22.4701,"h":22.86,"l":22.39,"n":103,"o":22.85,"t":"2026-06-03T04:00:00Z","v":5003,"vw":22.621767},{"c":22.9389,"h":23.55,"l":22.59,"n":81,"o":23.55,"t":"2026-06-04T04:00:00Z","v":18562,"vw":22.742867},{"c":19.24,"h":21.17,"l":19.22,"n":295,"o":21.17,"t":"2026-06-05T04:00:00Z","v":49196,"vw":19.822479},{"c":19.2285,"h":19.68,"l":19.12,"n":276,"o":19.54,"t":"2026-06-08T04:00:00Z","v":58425,"vw":19.388024},{"c":17.595,"h":19.625,"l":17.245,"n":275,"o":19.57,"t":"2026-06-09T04:00:00Z","v":49869,"vw":17.979627},{"c":16.8659,"h":17.8,"l":16.8659,"n":194,"o":17.3,"t":"2026-06-10T04:00:00Z","v":19630,"vw":17.49462},{"c":18.65,"h":18.72,"l":16.66,"n":222,"o":16.72,"t":"2026-06-11T04:00:00Z","v":26912,"vw":17.479977},{"c":18.8889,"h":19.09,"l":18.1202,"n":259,"o":18.42,"t":"2026-06-12T04:00:00Z","v":28285,"vw":18.653551},{"c":20.2335,"h":20.96,"l":20.121,"n":572,"o":20.77,"t":"2026-06-15T04:00:00Z","v":48834,"vw":20.516527},{"c":20.1721,"h":20.4,"l":19.94,"n":118,"o":20.4,"t":"2026-06-16T04:00:00Z","v":11221,"vw":20.113785},{"c":18.4144,"h":20.96,"l":18.4,"n":304,"o":20.22,"t":"2026-06-17T04:00:00Z","v":50522,"vw":19.364985},{"c":17.67,"h":18.6173,"l":17.42,"n":448,"o":18.36,"t":"2026-06-18T04:00:00Z","v":51270,"vw":17.993634},{"c":17.334,"h":18.17,"l":17.28,"n":231,"o":18.17,"t":"2026-06-22T04:00:00Z","v":19732,"vw":17.763996},{"c":15.42,"h":15.86,"l":15.33,"n":306,"o":15.84,"t":"2026-06-23T04:00:00Z","v":55848,"vw":15.651839},{"c":13.2802,"h":14.295,"l":12.525,"n":660,"o":13.99,"t":"2026-06-24T04:00:00Z","v":84899,"vw":13.501231},{"c":13.49,"h":13.94,"l":13.1832,"n":307,"o":13.86,"t":"2026-06-25T04:00:00Z","v":38536,"vw":13.614572},{"c":13.97,"h":14.28,"l":13.605,"n":305,"o":13.75,"t":"2026-06-26T04:00:00Z","v":46971,"vw":14.057469},{"c":13.6081,"h":13.89,"l":13.27,"n":242,"o":13.89,"t":"2026-06-29T04:00:00Z","v":42701,"vw":13.566109},{"c":14.129,"h":14.63,"l":13.985,"n":263,"o":14,"t":"2026-06-30T04:00:00Z","v":31991,"vw":14.32674},{"c":14.1472,"h":14.945,"l":14.06,"n":267,"o":14.06,"t":"2026-07-01T04:00:00Z","v":34046,"vw":14.541862},{"c":14.8744,"h":15.425,"l":14.67,"n":299,"o":15.06,"t":"2026-07-02T04:00:00Z","v":37239,"vw":15.032023},{"c":15.43,"h":15.57,"l":15.21,"n":366,"o":15.44,"t":"2026-07-06T04:00:00Z","v":72530,"vw":15.373297},{"c":14.59,"h":15.33,"l":14.27,"n":450,"o":14.89,"t":"2026-07-07T04:00:00Z","v":62334,"vw":14.789294},{"c":13.69,"h":13.83,"l":13.0944,"n":563,"o":13.74,"t":"2026-07-08T04:00:00Z","v":127911,"vw":13.557408},{"c":14.3444,"h":14.5848,"l":13.97,"n":222,"o":14.225,"t":"2026-07-09T04:00:00Z","v":30650,"vw":14.451575},{"c":14.21,"h":14.315,"l":13.87,"n":121,"o":14.22,"t":"2026-07-10T04:00:00Z","v":10280,"vw":14.205468},{"c":13.3109,"h":13.73,"l":13.1,"n":797,"o":13.73,"t":"2026-07-13T04:00:00Z","v":658062,"vw":13.401566},{"c":13.7657,"h":14.125,"l":13.635,"n":1295,"o":13.97,"t":"2026-07-14T04:00:00Z","v":463075,"vw":14.080514},{"c":13.3,"h":13.59,"l":12.79,"n":747,"o":13.51,"t":"2026-07-15T04:00:00Z","v":536151,"vw":13.0561},{"c":12.32,"h":12.7,"l":12.205,"n":547,"o":12.67,"t":"2026-07-16T04:00:00Z","v":170636,"vw":12.407247},{"c":12.57,"h":12.64,"l":11.97,"n":518,"o":12.13,"t":"2026-07-17T04:00:00Z","v":78788,"vw":12.412229},{"c":12.64,"h":12.94,"l":12.64,"n":338,"o":12.8806,"t":"2026-07-20T04:00:00Z","v":110243,"vw":12.752507},{"c":13.645,"h":13.85,"l":13.45,"n":330,"o":13.56,"t":"2026-07-21T04:00:00Z","v":52679,"vw":13.694306},{"c":14.08,"h":14.62,"l":14,"n":1001,"o":14,"t":"2026-07-22T04:00:00Z","v":888408,"vw":14.409538},{"c":13.1176,"h":13.29,"l":12.98,"n":375,"o":13.12,"t":"2026-07-23T04:00:00Z","v":96908,"vw":13.111823},{"c":13.3698,"h":13.68,"l":13.32,"n":161,"o":13.47,"t":"2026-07-24T04:00:00Z","v":70994,"vw":13.544464},{"c":13.5616,"h":13.68,"l":13.37,"n":229,"o":13.59,"t":"2026-07-27T04:00:00Z","v":27376,"vw":13.521457},{"c":12.8958,"h":13.03,"l":12.64,"n":205,"o":12.82,"t":"2026-07-28T04:00:00Z","v":57290,"vw":12.834028},{"c":12.9455,"h":13.796,"l":12.7,"n":768,"o":12.88,"t":"2026-07-29T04:00:00Z","v":357981,"vw":12.856573},{"c":13.762,"h":13.77,"l":13.24,"n":197,"o":13.24,"t":"2026-07-30T04:00:00Z","v":73853,"vw":13.581831},{"c":13.1871,"h":13.2,"l":12.78,"n":386,"o":13,"t":"2026-07-31T04:00:00Z","v":94712,"vw":13.045701},{"c":13.24,"h":13.24,"l":12.5792,"n":206,"o":12.69,"t":"2026-08-03T04:00:00Z","v":37427,"vw":12.901047},{"c":13.92,"h":14.12,"l":13.81,"n":553,"o":13.97,"t":"2026-08-04T04:00:00Z","v":312926,"vw":14.023786},{"c":15.04,"h":15.42,"l":14.95,"n":642,"o":15.09,"t":"2026-08-05T04:00:00Z","v":128415,"vw":15.202883},{"c":14.9,"h":14.95,"l":14.4763,"n":382,"o":14.71,"t":"2026-08-06T04:00:00Z","v":113124,"vw":14.800663},{"c":15.82,"h":16.19,"l":15.55,"n":1082,"o":16.18,"t":"2026-08-07T04:00:00Z","v":173991,"vw":15.871602},{"c":17,"h":17.03,"l":15.8174,"n":984,"o":16.08,"t":"2026-08-10T04:00:00Z","v":192495,"vw":16.472956},{"c":16.3498,"h":16.58,"l":16.1456,"n":661,"o":16.5,"t":"2026-08-11T04:00:00Z","v":105588,"vw":16.363848},{"c":16.66,"h":17.1187,"l":16.54,"n":1085,"o":17.03,"t":"2026-08-12T04:00:00Z","v":128941,"vw":16.867132},{"c":16.15,"h":16.65,"l":16.06,"n":444,"o":16.65,"t":"2026-08-13T04:00:00Z","v":196835,"vw":16.254039},{"c":16.2647,"h":16.76,"l":16.2647,"n":475,"o":16.38,"t":"2026-08-14T04:00:00Z","v":109589,"vw":16.489362},{"c":16.9,"h":17.15,"l":16.55,"n":433,"o":16.66,"t":"2026-08-17T04:00:00Z","v":91948,"vw":16.92972},{"c":15.68,"h":16.53,"l":15.6,"n":510,"o":16.32,"t":"2026-08-18T04:00:00Z","v":107863,"vw":15.937},{"c":17.09,"h":17.09,"l":16.3267,"n":658,"o":16.4991,"t":"2026-08-19T04:00:00Z","v":120980,"vw":16.654509},{"c":18.0523,"h":18.4,"l":17.1901,"n":917,"o":17.25,"t":"2026-08-20T04:00:00Z","v":179220,"vw":17.898317},{"c":18.75,"h":18.88,"l":18.375,"n":807,"o":18.85,"t":"2026-08-21T04:00:00Z","v":124215,"vw":18.687097},{"c":18.32,"h":18.8,"l":18.05,"n":583,"o":18.56,"t":"2026-08-24T04:00:00Z","v":106342,"vw":18.365883},{"c":18.37,"h":18.54,"l":17.5,"n":510,"o":17.5,"t":"2026-08-25T04:00:00Z","v":106387,"vw":18.008338},{"c":17.95,"h":18.14,"l":17.615,"n":476,"o":17.95,"t":"2026-08-26T04:00:00Z","v":38485,"vw":17.885379},{"c":18.58,"h":18.6834,"l":17.7,"n":451,"o":17.96,"t":"2026-08-27T04:00:00Z","v":80647,"vw":18.201101},{"c":16.98,"h":19.49,"l":16.83,"n":1207,"o":19.31,"t":"2026-08-28T04:00:00Z","v":314436,"vw":17.850308},{"c":16.75,"h":17.28,"l":16.75,"n":939,"o":17.28,"t":"2026-08-31T04:00:00Z","v":113991,"vw":16.933685},{"c":15.8,"h":16.412,"l":15.71,"n":1590,"o":15.92,"t":"2026-09-01T04:00:00Z","v":233369,"vw":15.937008},{"c":16.44,"h":16.46,"l":16.08,"n":435,"o":16.08,"t":"2026-09-02T04:00:00Z","v":72790,"vw":16.256863},{"c":17.12,"h":17.37,"l":16.68,"n":627,"o":17.04,"t":"2026-09-03T04:00:00Z","v":141015,"vw":17.104387},{"c":16.85,"h":16.85,"l":16.3043,"n":503,"o":16.52,"t":"2026-09-04T04:00:00Z","v":75770,"vw":16.57648},{"c":16.52,"h":16.89,"l":16.51,"n":271,"o":16.83,"t":"2026-09-08T04:00:00Z","v":32970,"vw":16.701927},{"c":17.2509,"h":17.79,"l":16.93,"n":532,"o":17.48,"t":"2026-09-09T04:00:00Z","v":101766,"vw":17.495549},{"c":15.41,"h":16.1124,"l":15.37,"n":1061,"o":15.98,"t":"2026-09-10T04:00:00Z","v":274462,"vw":15.780179},{"c":15.76,"h":16.15,"l":15.65,"n":452,"o":16,"t":"2026-09-11T04:00:00Z","v":121399,"vw":15.829551},{"c":15.07,"h":15.47,"l":14.96,"n":693,"o":15.13,"t":"2026-09-14T04:00:00Z","v":236463,"vw":15.104881},{"c":15.3682,"h":15.5,"l":15.1,"n":288,"o":15.355,"t":"2026-09-15T04:00:00Z","v":30619,"vw":15.287854},{"c":15.13,"h":15.93,"l":14.75,"n":471,"o":15.86,"t":"2026-09-16T04:00:00Z","v":121910,"vw":15.257219},{"c":16.14,"h":16.54,"l":16.11,"n":390,"o":16.26,"t":"2026-09-17T04:00:00Z","v":128198,"vw":16.305631},{"c":16.615,"h":16.9099,"l":16.525,"n":363,"o":16.725,"t":"2026-09-18T04:00:00Z","v":71521,"vw":16.754639},{"c":16.46,"h":16.74,"l":16.3541,"n":327,"o":16.74,"t":"2026-09-21T04:00:00Z","v":41843,"vw":16.531009},{"c":17.08,"h":17.17,"l":16.095,"n":409,"o":16.2,"t":"2026-09-22T04:00:00Z","v":108490,"vw":16.630272},{"c":15.81,"h":16.02,"l":15.53,"n":686,"o":16.02,"t":"2026-09-23T04:00:00Z","v":207416,"vw":15.693225},{"c":15.31,"h":15.37,"l":14.98,"n":537,"o":15.23,"t":"2026-09-24T04:00:00Z","v":135428,"vw":15.07033},{"c":15.5366,"h":15.67,"l":15.09,"n":293,"o":15.31,"t":"2026-09-25T04:00:00Z","v":51748,"vw":15.484775},{"c":13.9,"h":14.31,"l":13.8001,"n":1104,"o":13.99,"t":"2026-09-28T04:00:00Z","v":211771,"vw":14.085226},{"c":14.07,"h":14.3399,"l":13.76,"n":602,"o":13.91,"t":"2026-09-29T04:00:00Z","v":133882,"vw":13.901939},{"c":13.6,"h":13.925,"l":13.47,"n":371,"o":13.9,"t":"2026-09-30T04:00:00Z","v":68875,"vw":13.58507},{"c":13.87,"h":14,"l":13.5701,"n":408,"o":13.86,"t":"2026-10-01T04:00:00Z","v":71032,"vw":13.837059},{"c":13.7,"h":14.15,"l":13.3,"n":616,"o":14.03,"t":"2026-10-02T04:00:00Z","v":119408,"vw":13.752442},{"c":13.85,"h":14.09,"l":13.76,"n":285,"o":14.09,"t":"2026-10-05T04:00:00Z","v":41633,"vw":13.920072},{"c":14.04,"h":14.21,"l":13.75,"n":241,"o":13.97,"t":"2026-10-06T04:00:00Z","v":35769,"vw":14.061946},{"c":13.23,"h":13.46,"l":13.11,"n":456,"o":13.27,"t":"2026-10-07T04:00:00Z","v":64604,"vw":13.276951},{"c":13.04,"h":13.105,"l":12.73,"n":661,"o":13.05,"t":"2026-10-08T04:00:00Z","v":1135086,"vw":13.023353},{"c":13.67,"h":13.87,"l":13.66,"n":207,"o":13.72,"t":"2026-10-09T04:00:00Z","v":88358,"vw":13.764544},{"c":13.427,"h":13.64,"l":13.41,"n":191,"o":13.64,"t":"2026-10-12T04:00:00Z","v":19334,"vw":13.509725},{"c":13.01,"h":13.4,"l":12.9,"n":345,"o":13.38,"t":"2026-10-13T04:00:00Z","v":53212,"vw":13.062941},{"c":11.43,"h":12.115,"l":11.34,"n":894,"o":11.92,"t":"2026-10-14T04:00:00Z","v":121370,"vw":11.636036},{"c":12.2,"h":12.2,"l":11.76,"n":553,"o":11.88,"t":"2026-10-15T04:00:00Z","v":100327,"vw":11.946109},{"c":11.98,"h":12.3582,"l":11.8918,"n":357,"o":12.15,"t":"2026-10-16T04:00:00Z","v":69859,"vw":12.162381},{"c":12.01,"h":12.17,"l":11.99,"n":211,"o":12.17,"t":"2026-10-19T04:00:00Z","v":19535,"vw":12.040483},{"c":12.3,"h":12.6,"l":12.04,"n":248,"o":12.04,"t":"2026-10-20T04:00:00Z","v":153447,"vw":12.362211},{"c":12.35,"h":12.35,"l":12,"n":261,"o":12.22,"t":"2026-10-21T04:00:00Z","v":26308,"vw":12.17836},{"c":10.99,"h":11.44,"l":10.9,"n":1014,"o":11.43,"t":"2026-10-22T04:00:00Z","v":155394,"vw":11.099918}],"volatilityBars":[{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-09-22T10:00:00Z","v":200,"vw":16.46},{"c":16.27,"h":16.27,"l":16.2,"n":8,"o":16.2,"t":"2026-09-22T11:00:00Z","v":3453,"vw":16.267884},{"c":16.2,"h":16.2,"l":16.2,"n":8,"o":16.2,"t":"2026-09-22T11:30:00Z","v":5000,"vw":16.2},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-22T12:30:00Z","v":120,"vw":16.4},{"c":16.37,"h":16.37,"l":16.37,"n":4,"o":16.37,"t":"2026-09-22T12:45:00Z","v":200,"vw":16.37},{"c":16.29,"h":16.29,"l":16.2,"n":12,"o":16.2,"t":"2026-09-22T13:30:00Z","v":4726,"vw":16.222413},{"c":16.41,"h":16.41,"l":16.316,"n":10,"o":16.4,"t":"2026-09-22T13:45:00Z","v":2760,"vw":16.341778},{"c":16.34,"h":16.35,"l":16.2949,"n":11,"o":16.2949,"t":"2026-09-22T14:00:00Z","v":739,"vw":16.309214},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-09-22T14:15:00Z","v":100,"vw":16.31},{"c":16.095,"h":16.26,"l":16.095,"n":14,"o":16.2,"t":"2026-09-22T14:30:00Z","v":3732,"vw":16.208165},{"c":16.2088,"h":16.2088,"l":16.1577,"n":2,"o":16.1577,"t":"2026-09-22T14:45:00Z","v":560,"vw":16.17595},{"c":16.27,"h":16.33,"l":16.25,"n":13,"o":16.33,"t":"2026-09-22T15:30:00Z","v":1961,"vw":16.27651},{"c":16.25,"h":16.27,"l":16.25,"n":4,"o":16.27,"t":"2026-09-22T15:45:00Z","v":264,"vw":16.257937},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-09-22T16:00:00Z","v":208,"vw":16.23},{"c":16.33,"h":16.34,"l":16.2801,"n":17,"o":16.32,"t":"2026-09-22T16:30:00Z","v":19180,"vw":16.325928},{"c":16.4627,"h":16.5,"l":16.44,"n":21,"o":16.47,"t":"2026-09-22T16:45:00Z","v":5820,"vw":16.495056},{"c":16.45,"h":16.49,"l":16.425,"n":8,"o":16.47,"t":"2026-09-22T17:00:00Z","v":4322,"vw":16.436559},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-09-22T17:15:00Z","v":100,"vw":16.46},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-09-22T17:30:00Z","v":131,"vw":16.4},{"c":16.61,"h":16.61,"l":16.52,"n":3,"o":16.52,"t":"2026-09-22T17:45:00Z","v":5690,"vw":16.593889},{"c":16.91,"h":16.93,"l":16.642,"n":36,"o":16.654,"t":"2026-09-22T18:00:00Z","v":15773,"vw":16.778776},{"c":16.85,"h":16.94,"l":16.8,"n":13,"o":16.915,"t":"2026-09-22T18:15:00Z","v":7972,"vw":16.907523},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-09-22T18:30:00Z","v":210,"vw":16.84},{"c":16.835,"h":16.835,"l":16.835,"n":2,"o":16.835,"t":"2026-09-22T18:45:00Z","v":163,"vw":16.835},{"c":16.9899,"h":16.99,"l":16.88,"n":8,"o":16.94,"t":"2026-09-22T19:00:00Z","v":1785,"vw":16.973674},{"c":16.99,"h":16.99,"l":16.895,"n":17,"o":16.97,"t":"2026-09-22T19:15:00Z","v":8922,"vw":16.94344},{"c":17.1,"h":17.17,"l":16.97,"n":20,"o":16.98,"t":"2026-09-22T19:30:00Z","v":9554,"vw":17.148607},{"c":17.07,"h":17.15,"l":17,"n":7,"o":17.12,"t":"2026-09-22T19:45:00Z","v":661,"vw":17.063205},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-09-22T20:00:00Z","v":363,"vw":17.08},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-22T22:15:00Z","v":500,"vw":17.43},{"c":17.3408,"h":17.3408,"l":17.3408,"n":2,"o":17.3408,"t":"2026-09-22T23:45:00Z","v":203,"vw":17.3408},{"c":16.32,"h":16.5,"l":16.32,"n":10,"o":16.5,"t":"2026-09-23T08:00:00Z","v":866,"vw":16.464298},{"c":16.2,"h":16.48,"l":16.07,"n":11,"o":16.48,"t":"2026-09-23T11:00:00Z","v":13726,"vw":16.289631},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-23T11:30:00Z","v":300,"vw":16},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-23T11:45:00Z","v":400,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-23T12:15:00Z","v":506,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-23T12:30:00Z","v":150,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-23T12:45:00Z","v":801,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-23T13:00:00Z","v":177,"vw":16.1},{"c":15.75,"h":16.02,"l":15.71,"n":80,"o":16.02,"t":"2026-09-23T13:30:00Z","v":70456,"vw":15.74582},{"c":15.66,"h":15.73,"l":15.59,"n":84,"o":15.73,"t":"2026-09-23T13:45:00Z","v":14220,"vw":15.629263},{"c":15.75,"h":15.75,"l":15.71,"n":11,"o":15.71,"t":"2026-09-23T14:00:00Z","v":1074,"vw":15.737451},{"c":15.67,"h":15.7431,"l":15.65,"n":19,"o":15.7431,"t":"2026-09-23T14:15:00Z","v":2976,"vw":15.701427},{"c":15.7,"h":15.73,"l":15.7,"n":4,"o":15.73,"t":"2026-09-23T14:30:00Z","v":301,"vw":15.72},{"c":15.76,"h":15.8162,"l":15.67,"n":16,"o":15.67,"t":"2026-09-23T14:45:00Z","v":3437,"vw":15.775544},{"c":15.7738,"h":15.81,"l":15.76,"n":4,"o":15.76,"t":"2026-09-23T15:00:00Z","v":8887,"vw":15.803905},{"c":15.6594,"h":15.745,"l":15.6594,"n":5,"o":15.74,"t":"2026-09-23T15:15:00Z","v":1647,"vw":15.729478},{"c":15.6725,"h":15.6725,"l":15.65,"n":6,"o":15.65,"t":"2026-09-23T15:30:00Z","v":3931,"vw":15.664213},{"c":15.659,"h":15.659,"l":15.591,"n":8,"o":15.591,"t":"2026-09-23T15:45:00Z","v":665,"vw":15.620561},{"c":15.675,"h":15.675,"l":15.665,"n":3,"o":15.665,"t":"2026-09-23T16:15:00Z","v":1646,"vw":15.66652},{"c":15.695,"h":15.71,"l":15.68,"n":30,"o":15.71,"t":"2026-09-23T16:30:00Z","v":22045,"vw":15.705062},{"c":15.66,"h":15.66,"l":15.55,"n":24,"o":15.61,"t":"2026-09-23T16:45:00Z","v":14162,"vw":15.591943},{"c":15.6,"h":15.64,"l":15.56,"n":10,"o":15.64,"t":"2026-09-23T17:00:00Z","v":3386,"vw":15.631424},{"c":15.615,"h":15.615,"l":15.615,"n":1,"o":15.615,"t":"2026-09-23T17:15:00Z","v":650,"vw":15.615},{"c":15.64,"h":15.64,"l":15.55,"n":22,"o":15.61,"t":"2026-09-23T17:30:00Z","v":1638,"vw":15.571554},{"c":15.69,"h":15.71,"l":15.69,"n":14,"o":15.71,"t":"2026-09-23T17:45:00Z","v":10111,"vw":15.6902},{"c":15.69,"h":15.69,"l":15.68,"n":11,"o":15.68,"t":"2026-09-23T18:00:00Z","v":524,"vw":15.685},{"c":15.65,"h":15.69,"l":15.65,"n":12,"o":15.69,"t":"2026-09-23T18:15:00Z","v":1107,"vw":15.674975},{"c":15.6301,"h":15.6301,"l":15.6301,"n":1,"o":15.6301,"t":"2026-09-23T18:30:00Z","v":122,"vw":15.6301},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-09-23T18:45:00Z","v":336,"vw":15.63},{"c":15.66,"h":15.675,"l":15.65,"n":13,"o":15.65,"t":"2026-09-23T19:00:00Z","v":1938,"vw":15.664355},{"c":15.63,"h":15.63,"l":15.6,"n":7,"o":15.6,"t":"2026-09-23T19:15:00Z","v":1834,"vw":15.613284},{"c":15.59,"h":15.6,"l":15.59,"n":19,"o":15.595,"t":"2026-09-23T19:30:00Z","v":10394,"vw":15.593283},{"c":15.54,"h":15.575,"l":15.53,"n":14,"o":15.55,"t":"2026-09-23T19:45:00Z","v":8905,"vw":15.53925},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-09-23T20:00:00Z","v":153,"vw":15.81},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-09-24T08:15:00Z","v":410,"vw":15.5},{"c":15.28,"h":15.5,"l":15.21,"n":6,"o":15.21,"t":"2026-09-24T11:00:00Z","v":751,"vw":15.261428},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-24T12:15:00Z","v":100,"vw":15.23},{"c":15.08,"h":15.23,"l":15.03,"n":28,"o":15.23,"t":"2026-09-24T13:30:00Z","v":16844,"vw":15.086084},{"c":15.061,"h":15.09,"l":15.03,"n":42,"o":15.09,"t":"2026-09-24T13:45:00Z","v":77619,"vw":15.03787},{"c":15.1,"h":15.13,"l":15.1,"n":19,"o":15.12,"t":"2026-09-24T14:00:00Z","v":1870,"vw":15.116939},{"c":15.19,"h":15.19,"l":15.07,"n":10,"o":15.13,"t":"2026-09-24T14:15:00Z","v":1595,"vw":15.119032},{"c":15.08,"h":15.12,"l":15.08,"n":19,"o":15.12,"t":"2026-09-24T14:30:00Z","v":3370,"vw":15.11177},{"c":15.01,"h":15.07,"l":15.01,"n":17,"o":15.07,"t":"2026-09-24T14:45:00Z","v":1540,"vw":15.047762},{"c":15,"h":15.0529,"l":15,"n":47,"o":15.03,"t":"2026-09-24T15:00:00Z","v":4903,"vw":15.01906},{"c":15.03,"h":15.03,"l":15.03,"n":3,"o":15.03,"t":"2026-09-24T15:15:00Z","v":346,"vw":15.03},{"c":15.0261,"h":15.0261,"l":15.0261,"n":1,"o":15.0261,"t":"2026-09-24T15:30:00Z","v":2076,"vw":15.0261},{"c":15.05,"h":15.05,"l":15.02,"n":14,"o":15.025,"t":"2026-09-24T15:45:00Z","v":2980,"vw":15.028382},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-09-24T16:00:00Z","v":130,"vw":14.98},{"c":15.26,"h":15.36,"l":15.26,"n":30,"o":15.27,"t":"2026-09-24T16:15:00Z","v":3633,"vw":15.305226},{"c":15.25,"h":15.27,"l":15.25,"n":6,"o":15.27,"t":"2026-09-24T16:30:00Z","v":2808,"vw":15.260698},{"c":15.24,"h":15.29,"l":15.23,"n":7,"o":15.29,"t":"2026-09-24T16:45:00Z","v":1251,"vw":15.245645},{"c":15.27,"h":15.27,"l":15.235,"n":3,"o":15.27,"t":"2026-09-24T17:00:00Z","v":300,"vw":15.258333},{"c":15.12,"h":15.185,"l":15.12,"n":6,"o":15.185,"t":"2026-09-24T17:15:00Z","v":2200,"vw":15.167955},{"c":15.12,"h":15.12,"l":15.12,"n":8,"o":15.12,"t":"2026-09-24T17:30:00Z","v":3674,"vw":15.12},{"c":15.11,"h":15.14,"l":15.11,"n":4,"o":15.14,"t":"2026-09-24T17:45:00Z","v":537,"vw":15.126581},{"c":15.16,"h":15.16,"l":15.1,"n":6,"o":15.1,"t":"2026-09-24T18:00:00Z","v":652,"vw":15.121381},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-24T18:15:00Z","v":200,"vw":15.2},{"c":15.33,"h":15.37,"l":15.22,"n":11,"o":15.3,"t":"2026-09-24T18:30:00Z","v":843,"vw":15.314184},{"c":15.29,"h":15.3,"l":15.25,"n":5,"o":15.25,"t":"2026-09-24T18:45:00Z","v":654,"vw":15.272387},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-24T19:00:00Z","v":100,"vw":15.2},{"c":15.31,"h":15.31,"l":15.26,"n":5,"o":15.26,"t":"2026-09-24T19:45:00Z","v":522,"vw":15.289827},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-25T11:00:00Z","v":100,"vw":15.83},{"c":15.44,"h":15.5,"l":15.44,"n":4,"o":15.5,"t":"2026-09-25T13:15:00Z","v":1051,"vw":15.482213},{"c":15.325,"h":15.4,"l":15.31,"n":25,"o":15.31,"t":"2026-09-25T13:30:00Z","v":10569,"vw":15.366096},{"c":15.3389,"h":15.3389,"l":15.3389,"n":1,"o":15.3389,"t":"2026-09-25T13:45:00Z","v":200,"vw":15.3389},{"c":15.23,"h":15.2662,"l":15.09,"n":11,"o":15.2662,"t":"2026-09-25T14:00:00Z","v":1589,"vw":15.204636},{"c":15.28,"h":15.28,"l":15.21,"n":13,"o":15.23,"t":"2026-09-25T14:15:00Z","v":1682,"vw":15.22789},{"c":15.4299,"h":15.4299,"l":15.4299,"n":1,"o":15.4299,"t":"2026-09-25T14:45:00Z","v":1620,"vw":15.4299},{"c":15.41,"h":15.49,"l":15.41,"n":10,"o":15.49,"t":"2026-09-25T15:00:00Z","v":839,"vw":15.462569},{"c":15.45,"h":15.45,"l":15.38,"n":4,"o":15.38,"t":"2026-09-25T15:15:00Z","v":501,"vw":15.40556},{"c":15.38,"h":15.49,"l":15.38,"n":11,"o":15.49,"t":"2026-09-25T15:30:00Z","v":1151,"vw":15.41045},{"c":15.54,"h":15.54,"l":15.35,"n":5,"o":15.35,"t":"2026-09-25T15:45:00Z","v":575,"vw":15.498},{"c":15.59,"h":15.67,"l":15.58,"n":15,"o":15.61,"t":"2026-09-25T16:00:00Z","v":2796,"vw":15.612985},{"c":15.55,"h":15.61,"l":15.55,"n":7,"o":15.61,"t":"2026-09-25T16:15:00Z","v":1093,"vw":15.569707},{"c":15.52,"h":15.59,"l":15.47,"n":28,"o":15.59,"t":"2026-09-25T16:30:00Z","v":8117,"vw":15.538374},{"c":15.555,"h":15.555,"l":15.52,"n":15,"o":15.52,"t":"2026-09-25T17:00:00Z","v":2484,"vw":15.533448},{"c":15.53,"h":15.5576,"l":15.53,"n":7,"o":15.53,"t":"2026-09-25T17:15:00Z","v":2620,"vw":15.549528},{"c":15.4501,"h":15.49,"l":15.4501,"n":4,"o":15.49,"t":"2026-09-25T17:30:00Z","v":857,"vw":15.455507},{"c":15.5,"h":15.52,"l":15.5,"n":4,"o":15.51,"t":"2026-09-25T17:45:00Z","v":489,"vw":15.507955},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-25T18:00:00Z","v":200,"vw":15.5},{"c":15.53,"h":15.5699,"l":15.53,"n":4,"o":15.53,"t":"2026-09-25T18:15:00Z","v":1300,"vw":15.533069},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-09-25T18:30:00Z","v":500,"vw":15.54},{"c":15.63,"h":15.63,"l":15.58,"n":7,"o":15.59,"t":"2026-09-25T19:00:00Z","v":6915,"vw":15.622307},{"c":15.55,"h":15.62,"l":15.55,"n":9,"o":15.615,"t":"2026-09-25T19:15:00Z","v":1005,"vw":15.5835},{"c":15.57,"h":15.57,"l":15.501,"n":6,"o":15.52,"t":"2026-09-25T19:30:00Z","v":1142,"vw":15.532798},{"c":15.55,"h":15.5701,"l":15.55,"n":8,"o":15.57,"t":"2026-09-25T19:45:00Z","v":600,"vw":15.560025},{"c":13.96,"h":15.02,"l":13.96,"n":21,"o":15.02,"t":"2026-09-28T08:00:00Z","v":880,"vw":14.363333},{"c":13.91,"h":13.99,"l":13.91,"n":3,"o":13.99,"t":"2026-09-28T09:00:00Z","v":744,"vw":13.953069},{"c":14.12,"h":14.22,"l":14.1,"n":10,"o":14.22,"t":"2026-09-28T11:00:00Z","v":2085,"vw":14.175502},{"c":14.16,"h":14.16,"l":14.1,"n":4,"o":14.1,"t":"2026-09-28T11:15:00Z","v":261,"vw":14.13},{"c":14.05,"h":14.05,"l":14.05,"n":8,"o":14.05,"t":"2026-09-28T11:30:00Z","v":1301,"vw":14.05},{"c":14.05,"h":14.08,"l":14.05,"n":3,"o":14.08,"t":"2026-09-28T11:45:00Z","v":300,"vw":14.068067},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-28T12:00:00Z","v":100,"vw":14.05},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-09-28T12:15:00Z","v":100,"vw":14.21},{"c":14,"h":14.1,"l":14,"n":13,"o":14.1,"t":"2026-09-28T12:30:00Z","v":2612,"vw":14.049572},{"c":14.07,"h":14.07,"l":13.92,"n":8,"o":14.01,"t":"2026-09-28T12:45:00Z","v":4730,"vw":13.956059},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-09-28T13:00:00Z","v":493,"vw":14.02},{"c":14.127,"h":14.165,"l":13.99,"n":61,"o":13.99,"t":"2026-09-28T13:30:00Z","v":12086,"vw":14.073661},{"c":14.31,"h":14.31,"l":14.15,"n":75,"o":14.18,"t":"2026-09-28T13:45:00Z","v":41146,"vw":14.244116},{"c":14.085,"h":14.26,"l":14.085,"n":32,"o":14.26,"t":"2026-09-28T14:00:00Z","v":8313,"vw":14.189326},{"c":14.0501,"h":14.09,"l":14.0501,"n":10,"o":14.07,"t":"2026-09-28T14:15:00Z","v":952,"vw":14.063697},{"c":13.89,"h":14.06,"l":13.88,"n":61,"o":14.06,"t":"2026-09-28T14:30:00Z","v":3744,"vw":13.980714},{"c":13.8333,"h":13.87,"l":13.8001,"n":22,"o":13.87,"t":"2026-09-28T14:45:00Z","v":4821,"vw":13.823848},{"c":13.93,"h":13.9399,"l":13.915,"n":7,"o":13.9399,"t":"2026-09-28T15:00:00Z","v":526,"vw":13.92398},{"c":13.969,"h":13.98,"l":13.93,"n":12,"o":13.95,"t":"2026-09-28T15:15:00Z","v":2439,"vw":13.965675},{"c":13.95,"h":13.96,"l":13.93,"n":7,"o":13.96,"t":"2026-09-28T15:30:00Z","v":610,"vw":13.948328},{"c":13.91,"h":13.91,"l":13.91,"n":7,"o":13.91,"t":"2026-09-28T15:45:00Z","v":1135,"vw":13.91},{"c":13.88,"h":13.963,"l":13.88,"n":17,"o":13.963,"t":"2026-09-28T16:00:00Z","v":3055,"vw":13.941076},{"c":14.22,"h":14.22,"l":13.88,"n":29,"o":13.88,"t":"2026-09-28T16:15:00Z","v":23915,"vw":14.132854},{"c":14.0433,"h":14.16,"l":14.0433,"n":17,"o":14.16,"t":"2026-09-28T16:30:00Z","v":11057,"vw":14.151645},{"c":14.02,"h":14.05,"l":14.02,"n":5,"o":14.05,"t":"2026-09-28T16:45:00Z","v":425,"vw":14.042629},{"c":14.15,"h":14.18,"l":14.0001,"n":26,"o":14.01,"t":"2026-09-28T17:00:00Z","v":3352,"vw":14.04074},{"c":14.12,"h":14.16,"l":14.08,"n":10,"o":14.16,"t":"2026-09-28T17:15:00Z","v":625,"vw":14.118077},{"c":14.08,"h":14.09,"l":14.08,"n":16,"o":14.09,"t":"2026-09-28T17:30:00Z","v":1468,"vw":14.087597},{"c":14.06,"h":14.09,"l":14.06,"n":9,"o":14.09,"t":"2026-09-28T17:45:00Z","v":552,"vw":14.080584},{"c":14.04,"h":14.07,"l":14.04,"n":22,"o":14.06,"t":"2026-09-28T18:00:00Z","v":24551,"vw":14.056475},{"c":14.005,"h":14.03,"l":13.99,"n":16,"o":14.03,"t":"2026-09-28T18:15:00Z","v":3759,"vw":14.015886},{"c":13.9897,"h":13.9999,"l":13.98,"n":24,"o":13.99,"t":"2026-09-28T18:30:00Z","v":2703,"vw":13.98883},{"c":14.02,"h":14.03,"l":13.98,"n":15,"o":14.01,"t":"2026-09-28T18:45:00Z","v":14526,"vw":14.003692},{"c":13.91,"h":13.99,"l":13.9,"n":80,"o":13.99,"t":"2026-09-28T19:00:00Z","v":11386,"vw":13.923961},{"c":13.945,"h":13.945,"l":13.89,"n":11,"o":13.89,"t":"2026-09-28T19:15:00Z","v":1115,"vw":13.895046},{"c":13.89,"h":13.9499,"l":13.89,"n":25,"o":13.93,"t":"2026-09-28T19:30:00Z","v":3950,"vw":13.928129},{"c":13.86,"h":13.9,"l":13.83,"n":42,"o":13.9,"t":"2026-09-28T19:45:00Z","v":4822,"vw":13.857},{"c":13.8,"h":13.9,"l":13.8,"n":11,"o":13.9,"t":"2026-09-28T20:00:00Z","v":2693,"vw":13.855047},{"c":13.8899,"h":13.8899,"l":13.8899,"n":1,"o":13.8899,"t":"2026-09-28T20:15:00Z","v":100,"vw":13.8899},{"c":13.62,"h":13.71,"l":13.62,"n":10,"o":13.71,"t":"2026-09-28T20:30:00Z","v":3500,"vw":13.627399},{"c":13.9573,"h":13.9573,"l":13.9573,"n":1,"o":13.9573,"t":"2026-09-28T22:00:00Z","v":500,"vw":13.9573},{"c":13.703,"h":13.703,"l":13.703,"n":2,"o":13.703,"t":"2026-09-28T23:30:00Z","v":124,"vw":13.703},{"c":13.88,"h":13.88,"l":13.88,"n":8,"o":13.88,"t":"2026-09-29T08:00:00Z","v":664,"vw":13.88},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-09-29T08:30:00Z","v":130,"vw":14.02},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-09-29T09:30:00Z","v":1047,"vw":13.8},{"c":14,"h":14,"l":13.87,"n":20,"o":13.92,"t":"2026-09-29T11:00:00Z","v":9535,"vw":13.997517},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-29T11:30:00Z","v":110,"vw":13.9},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-09-29T12:15:00Z","v":724,"vw":13.82},{"c":13.78,"h":13.85,"l":13.78,"n":4,"o":13.85,"t":"2026-09-29T12:30:00Z","v":675,"vw":13.834374},{"c":13.8201,"h":13.91,"l":13.82,"n":31,"o":13.91,"t":"2026-09-29T13:30:00Z","v":35604,"vw":13.831807},{"c":13.9,"h":13.93,"l":13.83,"n":14,"o":13.83,"t":"2026-09-29T13:45:00Z","v":2575,"vw":13.900643},{"c":13.98,"h":13.98,"l":13.91,"n":26,"o":13.91,"t":"2026-09-29T14:00:00Z","v":16944,"vw":13.928834},{"c":14.04,"h":14.04,"l":13.96,"n":31,"o":13.97,"t":"2026-09-29T14:15:00Z","v":7371,"vw":13.976421},{"c":13.9867,"h":13.99,"l":13.97,"n":7,"o":13.97,"t":"2026-09-29T14:30:00Z","v":1412,"vw":13.983429},{"c":14,"h":14.02,"l":13.971,"n":12,"o":14.01,"t":"2026-09-29T14:45:00Z","v":1806,"vw":13.996382},{"c":13.94,"h":13.98,"l":13.94,"n":9,"o":13.98,"t":"2026-09-29T15:00:00Z","v":1034,"vw":13.962},{"c":13.76,"h":13.93,"l":13.76,"n":29,"o":13.92,"t":"2026-09-29T15:15:00Z","v":4485,"vw":13.825438},{"c":13.8,"h":13.825,"l":13.78,"n":10,"o":13.78,"t":"2026-09-29T15:30:00Z","v":3229,"vw":13.794323},{"c":13.81,"h":13.86,"l":13.78,"n":12,"o":13.82,"t":"2026-09-29T15:45:00Z","v":895,"vw":13.814354},{"c":13.8145,"h":13.83,"l":13.775,"n":12,"o":13.83,"t":"2026-09-29T16:00:00Z","v":3424,"vw":13.79548},{"c":13.85,"h":13.85,"l":13.81,"n":10,"o":13.81,"t":"2026-09-29T16:15:00Z","v":1398,"vw":13.835679},{"c":13.84,"h":13.88,"l":13.84,"n":14,"o":13.86,"t":"2026-09-29T16:30:00Z","v":931,"vw":13.8575},{"c":13.77,"h":13.8201,"l":13.77,"n":13,"o":13.81,"t":"2026-09-29T16:45:00Z","v":1918,"vw":13.805301},{"c":13.77,"h":13.8177,"l":13.77,"n":7,"o":13.8177,"t":"2026-09-29T17:00:00Z","v":574,"vw":13.78154},{"c":13.8,"h":13.8,"l":13.79,"n":7,"o":13.79,"t":"2026-09-29T17:15:00Z","v":659,"vw":13.797421},{"c":13.79,"h":13.8206,"l":13.78,"n":14,"o":13.78,"t":"2026-09-29T17:30:00Z","v":1189,"vw":13.793285},{"c":13.79,"h":13.8,"l":13.79,"n":6,"o":13.8,"t":"2026-09-29T17:45:00Z","v":305,"vw":13.794167},{"c":13.95,"h":13.95,"l":13.86,"n":12,"o":13.86,"t":"2026-09-29T18:00:00Z","v":1473,"vw":13.889176},{"c":13.96,"h":14.0198,"l":13.94,"n":19,"o":14,"t":"2026-09-29T18:15:00Z","v":3443,"vw":13.970927},{"c":14.07,"h":14.0928,"l":13.94,"n":22,"o":13.95,"t":"2026-09-29T18:30:00Z","v":3482,"vw":14.033395},{"c":14.04,"h":14.05,"l":14.005,"n":22,"o":14.02,"t":"2026-09-29T18:45:00Z","v":6394,"vw":14.025569},{"c":14.04,"h":14.08,"l":14.035,"n":12,"o":14.055,"t":"2026-09-29T19:00:00Z","v":1064,"vw":14.057},{"c":14.06,"h":14.06,"l":14.03,"n":21,"o":14.04,"t":"2026-09-29T19:15:00Z","v":2074,"vw":14.041344},{"c":14.08,"h":14.08,"l":14.035,"n":12,"o":14.04,"t":"2026-09-29T19:30:00Z","v":1491,"vw":14.057066},{"c":14.08,"h":14.3399,"l":14.05,"n":33,"o":14.05,"t":"2026-09-29T19:45:00Z","v":3789,"vw":14.086107},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-09-29T20:00:00Z","v":206,"vw":14.07},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-09-29T21:30:00Z","v":143,"vw":14.07},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-29T22:00:00Z","v":724,"vw":14.12},{"c":14.3,"h":14.3,"l":14.3,"n":14,"o":14.3,"t":"2026-09-29T23:15:00Z","v":9000,"vw":14.3},{"c":13.84,"h":13.84,"l":13.82,"n":3,"o":13.82,"t":"2026-09-30T11:00:00Z","v":825,"vw":13.822427},{"c":14.02,"h":14.15,"l":14.02,"n":2,"o":14.15,"t":"2026-09-30T12:30:00Z","v":832,"vw":14.035625},{"c":13.85,"h":13.925,"l":13.85,"n":8,"o":13.9,"t":"2026-09-30T13:30:00Z","v":1480,"vw":13.898586},{"c":13.82,"h":13.827,"l":13.8101,"n":5,"o":13.827,"t":"2026-09-30T13:45:00Z","v":4102,"vw":13.813227},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-30T14:00:00Z","v":200,"vw":13.9},{"c":13.75,"h":13.89,"l":13.75,"n":14,"o":13.89,"t":"2026-09-30T14:15:00Z","v":1103,"vw":13.808333},{"c":13.7699,"h":13.78,"l":13.7699,"n":5,"o":13.78,"t":"2026-09-30T14:30:00Z","v":221,"vw":13.77495},{"c":13.77,"h":13.77,"l":13.7,"n":5,"o":13.7,"t":"2026-09-30T14:45:00Z","v":1484,"vw":13.719013},{"c":13.6,"h":13.62,"l":13.6,"n":5,"o":13.6,"t":"2026-09-30T15:00:00Z","v":5251,"vw":13.600385},{"c":13.4801,"h":13.625,"l":13.4801,"n":20,"o":13.625,"t":"2026-09-30T15:15:00Z","v":4990,"vw":13.495154},{"c":13.5707,"h":13.62,"l":13.555,"n":5,"o":13.62,"t":"2026-09-30T15:30:00Z","v":1430,"vw":13.564064},{"c":13.49,"h":13.58,"l":13.49,"n":7,"o":13.57,"t":"2026-09-30T15:45:00Z","v":869,"vw":13.54513},{"c":13.505,"h":13.505,"l":13.505,"n":1,"o":13.505,"t":"2026-09-30T16:00:00Z","v":100,"vw":13.505},{"c":13.5646,"h":13.6,"l":13.5646,"n":3,"o":13.6,"t":"2026-09-30T16:15:00Z","v":4541,"vw":13.596901},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-30T16:30:00Z","v":100,"vw":13.56},{"c":13.53,"h":13.58,"l":13.53,"n":3,"o":13.55,"t":"2026-09-30T16:45:00Z","v":1500,"vw":13.542667},{"c":13.5,"h":13.55,"l":13.5,"n":2,"o":13.55,"t":"2026-09-30T17:00:00Z","v":2400,"vw":13.502083},{"c":13.5,"h":13.52,"l":13.49,"n":8,"o":13.49,"t":"2026-09-30T17:15:00Z","v":4461,"vw":13.506508},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-30T17:45:00Z","v":151,"vw":13.5},{"c":13.51,"h":13.51,"l":13.49,"n":4,"o":13.49,"t":"2026-09-30T18:00:00Z","v":202,"vw":13.5},{"c":13.47,"h":13.52,"l":13.47,"n":3,"o":13.52,"t":"2026-09-30T18:15:00Z","v":470,"vw":13.492222},{"c":13.51,"h":13.55,"l":13.51,"n":3,"o":13.55,"t":"2026-09-30T18:30:00Z","v":1000,"vw":13.518},{"c":13.56,"h":13.56,"l":13.525,"n":13,"o":13.53,"t":"2026-09-30T18:45:00Z","v":1496,"vw":13.542279},{"c":13.55,"h":13.58,"l":13.55,"n":6,"o":13.58,"t":"2026-09-30T19:00:00Z","v":708,"vw":13.565169},{"c":13.59,"h":13.59,"l":13.54,"n":5,"o":13.54,"t":"2026-09-30T19:15:00Z","v":501,"vw":13.576},{"c":13.57,"h":13.61,"l":13.55,"n":14,"o":13.61,"t":"2026-09-30T19:30:00Z","v":22439,"vw":13.552234},{"c":13.595,"h":13.63,"l":13.58,"n":22,"o":13.59,"t":"2026-09-30T19:45:00Z","v":3024,"vw":13.607851},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-09-30T20:00:00Z","v":285,"vw":13.6},{"c":13.86,"h":14.03,"l":13.86,"n":9,"o":13.9,"t":"2026-10-01T08:00:00Z","v":3393,"vw":13.890828},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-01T08:30:00Z","v":170,"vw":13.5},{"c":13.61,"h":13.7,"l":13.61,"n":9,"o":13.7,"t":"2026-10-01T09:45:00Z","v":1123,"vw":13.674826},{"c":13.72,"h":13.72,"l":13.72,"n":9,"o":13.72,"t":"2026-10-01T10:15:00Z","v":842,"vw":13.72},{"c":13.9043,"h":13.9043,"l":13.9043,"n":1,"o":13.9043,"t":"2026-10-01T11:00:00Z","v":100,"vw":13.9043},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-01T12:45:00Z","v":724,"vw":13.99},{"c":13.845,"h":13.9,"l":13.845,"n":10,"o":13.86,"t":"2026-10-01T13:30:00Z","v":4053,"vw":13.875353},{"c":13.92,"h":13.92,"l":13.8615,"n":7,"o":13.8615,"t":"2026-10-01T13:45:00Z","v":1246,"vw":13.911206},{"c":13.845,"h":13.91,"l":13.75,"n":23,"o":13.91,"t":"2026-10-01T14:00:00Z","v":7111,"vw":13.826614},{"c":13.84,"h":13.85,"l":13.84,"n":3,"o":13.85,"t":"2026-10-01T14:15:00Z","v":400,"vw":13.8475},{"c":13.9107,"h":14,"l":13.845,"n":10,"o":13.845,"t":"2026-10-01T14:30:00Z","v":7601,"vw":13.982085},{"c":13.77,"h":13.88,"l":13.75,"n":14,"o":13.87,"t":"2026-10-01T14:45:00Z","v":2283,"vw":13.845718},{"c":13.7,"h":13.7188,"l":13.68,"n":12,"o":13.6963,"t":"2026-10-01T15:00:00Z","v":2448,"vw":13.685002},{"c":13.74,"h":13.74,"l":13.72,"n":2,"o":13.72,"t":"2026-10-01T15:15:00Z","v":600,"vw":13.723333},{"c":13.72,"h":13.72,"l":13.59,"n":11,"o":13.7,"t":"2026-10-01T15:30:00Z","v":1083,"vw":13.67984},{"c":13.6791,"h":13.6791,"l":13.5701,"n":7,"o":13.5701,"t":"2026-10-01T15:45:00Z","v":1140,"vw":13.596256},{"c":13.7393,"h":13.7393,"l":13.6728,"n":3,"o":13.6728,"t":"2026-10-01T16:00:00Z","v":693,"vw":13.68241},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-01T16:15:00Z","v":203,"vw":13.71},{"c":13.635,"h":13.635,"l":13.635,"n":1,"o":13.635,"t":"2026-10-01T16:45:00Z","v":100,"vw":13.635},{"c":13.8232,"h":13.8232,"l":13.8232,"n":1,"o":13.8232,"t":"2026-10-01T17:15:00Z","v":100,"vw":13.8232},{"c":13.85,"h":13.9,"l":13.8,"n":26,"o":13.8,"t":"2026-10-01T17:30:00Z","v":4861,"vw":13.882825},{"c":13.69,"h":13.82,"l":13.69,"n":6,"o":13.82,"t":"2026-10-01T17:45:00Z","v":1262,"vw":13.760375},{"c":13.81,"h":13.81,"l":13.7571,"n":8,"o":13.7571,"t":"2026-10-01T18:30:00Z","v":3210,"vw":13.760406},{"c":13.8,"h":13.8,"l":13.785,"n":2,"o":13.785,"t":"2026-10-01T18:45:00Z","v":6700,"vw":13.799104},{"c":13.78,"h":13.8288,"l":13.78,"n":11,"o":13.79,"t":"2026-10-01T19:00:00Z","v":1215,"vw":13.800015},{"c":13.835,"h":13.84,"l":13.835,"n":9,"o":13.84,"t":"2026-10-01T19:15:00Z","v":726,"vw":13.837851},{"c":13.84,"h":13.87,"l":13.84,"n":2,"o":13.87,"t":"2026-10-01T19:30:00Z","v":10265,"vw":13.840877},{"c":13.89,"h":13.89,"l":13.84,"n":28,"o":13.84,"t":"2026-10-01T19:45:00Z","v":2180,"vw":13.869747},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-01T20:00:00Z","v":589,"vw":13.87},{"c":13.88,"h":13.9,"l":13.88,"n":3,"o":13.9,"t":"2026-10-01T21:30:00Z","v":1225,"vw":13.882041},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-01T22:30:00Z","v":200,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-01T22:45:00Z","v":140,"vw":14},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-01T23:00:00Z","v":340,"vw":13.81},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-02T08:00:00Z","v":812,"vw":13.93},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-02T10:30:00Z","v":320,"vw":13.84},{"c":13.9,"h":13.91,"l":13.9,"n":6,"o":13.91,"t":"2026-10-02T11:00:00Z","v":3939,"vw":13.909683},{"c":14.07,"h":14.11,"l":13.97,"n":37,"o":14.1,"t":"2026-10-02T12:30:00Z","v":1973,"vw":14.079145},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-02T12:45:00Z","v":470,"vw":14.29},{"c":14.25,"h":14.3,"l":14.25,"n":18,"o":14.29,"t":"2026-10-02T13:00:00Z","v":917,"vw":14.291111},{"c":14,"h":14.11,"l":14,"n":20,"o":14.03,"t":"2026-10-02T13:30:00Z","v":7510,"vw":14.057218},{"c":14.12,"h":14.13,"l":13.9492,"n":26,"o":14.07,"t":"2026-10-02T13:45:00Z","v":32257,"vw":14.054266},{"c":14.084,"h":14.15,"l":14,"n":17,"o":14.07,"t":"2026-10-02T14:00:00Z","v":1535,"vw":14.074826},{"c":13.945,"h":14.084,"l":13.94,"n":6,"o":14.084,"t":"2026-10-02T14:15:00Z","v":1465,"vw":14.043571},{"c":14,"h":14,"l":13.9,"n":9,"o":13.9,"t":"2026-10-02T14:30:00Z","v":3694,"vw":13.908028},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-02T14:45:00Z","v":125,"vw":13.88},{"c":13.5601,"h":13.74,"l":13.5601,"n":12,"o":13.74,"t":"2026-10-02T15:00:00Z","v":1161,"vw":13.6491},{"c":13.49,"h":13.54,"l":13.47,"n":34,"o":13.5,"t":"2026-10-02T15:15:00Z","v":5546,"vw":13.510961},{"c":13.36,"h":13.5,"l":13.36,"n":13,"o":13.5,"t":"2026-10-02T15:30:00Z","v":2878,"vw":13.399535},{"c":13.3,"h":13.39,"l":13.3,"n":20,"o":13.32,"t":"2026-10-02T15:45:00Z","v":4722,"vw":13.349952},{"c":13.39,"h":13.39,"l":13.35,"n":7,"o":13.35,"t":"2026-10-02T16:00:00Z","v":1332,"vw":13.368623},{"c":13.46,"h":13.47,"l":13.4213,"n":5,"o":13.4213,"t":"2026-10-02T16:15:00Z","v":835,"vw":13.432953},{"c":13.41,"h":13.45,"l":13.41,"n":13,"o":13.42,"t":"2026-10-02T16:30:00Z","v":1963,"vw":13.434026},{"c":13.4541,"h":13.4541,"l":13.42,"n":7,"o":13.43,"t":"2026-10-02T16:45:00Z","v":7673,"vw":13.421863},{"c":13.46,"h":13.51,"l":13.45,"n":15,"o":13.45,"t":"2026-10-02T17:00:00Z","v":3104,"vw":13.484403},{"c":13.48,"h":13.51,"l":13.47,"n":7,"o":13.47,"t":"2026-10-02T17:15:00Z","v":964,"vw":13.480676},{"c":13.48,"h":13.48,"l":13.46,"n":4,"o":13.46,"t":"2026-10-02T17:30:00Z","v":565,"vw":13.475698},{"c":13.5,"h":13.51,"l":13.47,"n":14,"o":13.49,"t":"2026-10-02T17:45:00Z","v":1516,"vw":13.494735},{"c":13.53,"h":13.53,"l":13.5,"n":9,"o":13.52,"t":"2026-10-02T18:00:00Z","v":4444,"vw":13.519557},{"c":13.53,"h":13.53,"l":13.52,"n":6,"o":13.52,"t":"2026-10-02T18:15:00Z","v":4029,"vw":13.521925},{"c":13.55,"h":13.56,"l":13.55,"n":7,"o":13.55,"t":"2026-10-02T18:30:00Z","v":1166,"vw":13.550858},{"c":13.6,"h":13.6,"l":13.56,"n":10,"o":13.56,"t":"2026-10-02T18:45:00Z","v":1126,"vw":13.581884},{"c":13.64,"h":13.64,"l":13.59,"n":6,"o":13.59,"t":"2026-10-02T19:00:00Z","v":830,"vw":13.606386},{"c":13.694,"h":13.694,"l":13.6,"n":11,"o":13.63,"t":"2026-10-02T19:15:00Z","v":2403,"vw":13.619452},{"c":13.67,"h":13.73,"l":13.67,"n":26,"o":13.69,"t":"2026-10-02T19:30:00Z","v":4065,"vw":13.707868},{"c":13.68,"h":13.69,"l":13.6,"n":26,"o":13.62,"t":"2026-10-02T19:45:00Z","v":8852,"vw":13.657336},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-02T20:00:00Z","v":648,"vw":13.7},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-02T23:45:00Z","v":600,"vw":13.66},{"c":13.91,"h":14.17,"l":13.91,"n":18,"o":14.17,"t":"2026-10-05T08:00:00Z","v":851,"vw":13.951868},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-05T08:15:00Z","v":219,"vw":13.89},{"c":14.18,"h":14.18,"l":14.18,"n":7,"o":14.18,"t":"2026-10-05T08:45:00Z","v":1500,"vw":14.18},{"c":14.23,"h":14.23,"l":14.23,"n":5,"o":14.23,"t":"2026-10-05T10:45:00Z","v":192,"vw":14.23},{"c":14.18,"h":14.2,"l":14.05,"n":7,"o":14.05,"t":"2026-10-05T11:00:00Z","v":7149,"vw":14.121869},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-05T11:15:00Z","v":142,"vw":14.16},{"c":14.15,"h":14.15,"l":14.15,"n":18,"o":14.15,"t":"2026-10-05T12:00:00Z","v":6999,"vw":14.15},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-05T13:00:00Z","v":100,"vw":14.1},{"c":13.945,"h":14.09,"l":13.945,"n":15,"o":14.09,"t":"2026-10-05T13:30:00Z","v":7321,"vw":13.974011},{"c":13.87,"h":13.87,"l":13.85,"n":4,"o":13.85,"t":"2026-10-05T13:45:00Z","v":628,"vw":13.860431},{"c":13.975,"h":13.99,"l":13.905,"n":16,"o":13.905,"t":"2026-10-05T14:00:00Z","v":2656,"vw":13.961564},{"c":13.8702,"h":13.934,"l":13.87,"n":7,"o":13.934,"t":"2026-10-05T14:15:00Z","v":1607,"vw":13.909285},{"c":13.9101,"h":13.9318,"l":13.9101,"n":3,"o":13.9318,"t":"2026-10-05T15:00:00Z","v":2814,"vw":13.917811},{"c":13.85,"h":13.85,"l":13.85,"n":14,"o":13.85,"t":"2026-10-05T15:15:00Z","v":320,"vw":13.85},{"c":13.925,"h":13.93,"l":13.925,"n":4,"o":13.93,"t":"2026-10-05T15:45:00Z","v":2104,"vw":13.925423},{"c":13.8267,"h":13.83,"l":13.8267,"n":2,"o":13.83,"t":"2026-10-05T16:15:00Z","v":220,"vw":13.8282},{"c":13.817,"h":13.817,"l":13.817,"n":1,"o":13.817,"t":"2026-10-05T17:15:00Z","v":100,"vw":13.817},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-05T17:30:00Z","v":2000,"vw":13.76},{"c":13.85,"h":13.86,"l":13.82,"n":9,"o":13.8421,"t":"2026-10-05T17:45:00Z","v":960,"vw":13.848856},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-05T18:15:00Z","v":100,"vw":13.88},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-05T18:30:00Z","v":420,"vw":13.92},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-05T18:45:00Z","v":200,"vw":13.9},{"c":13.934,"h":13.934,"l":13.934,"n":1,"o":13.934,"t":"2026-10-05T19:15:00Z","v":148,"vw":13.934},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-05T19:30:00Z","v":150,"vw":13.96},{"c":13.89,"h":13.89,"l":13.89,"n":3,"o":13.89,"t":"2026-10-05T19:45:00Z","v":145,"vw":13.89},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-05T20:00:00Z","v":106,"vw":13.85},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-06T08:00:00Z","v":100,"vw":13.54},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-06T11:15:00Z","v":282,"vw":14},{"c":13.94,"h":13.94,"l":13.91,"n":4,"o":13.91,"t":"2026-10-06T12:30:00Z","v":300,"vw":13.925},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-06T13:15:00Z","v":912,"vw":13.96},{"c":13.99,"h":13.99,"l":13.97,"n":5,"o":13.97,"t":"2026-10-06T13:30:00Z","v":265,"vw":13.98},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-06T13:45:00Z","v":5001,"vw":13.85},{"c":13.8353,"h":13.8353,"l":13.8353,"n":1,"o":13.8353,"t":"2026-10-06T14:00:00Z","v":100,"vw":13.8353},{"c":13.75,"h":13.75,"l":13.75,"n":3,"o":13.75,"t":"2026-10-06T14:15:00Z","v":139,"vw":13.75},{"c":13.79,"h":13.83,"l":13.79,"n":5,"o":13.825,"t":"2026-10-06T14:30:00Z","v":1115,"vw":13.819892},{"c":13.83,"h":13.83,"l":13.815,"n":5,"o":13.815,"t":"2026-10-06T14:45:00Z","v":793,"vw":13.826212},{"c":13.95,"h":13.95,"l":13.95,"n":6,"o":13.95,"t":"2026-10-06T15:15:00Z","v":984,"vw":13.95},{"c":13.985,"h":13.985,"l":13.96,"n":5,"o":13.97,"t":"2026-10-06T15:30:00Z","v":952,"vw":13.970395},{"c":14.03,"h":14.03,"l":14.02,"n":3,"o":14.02,"t":"2026-10-06T15:45:00Z","v":327,"vw":14.025753},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-06T17:15:00Z","v":500,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-06T17:45:00Z","v":150,"vw":14.01},{"c":14.1407,"h":14.1407,"l":14.1,"n":4,"o":14.1,"t":"2026-10-06T18:00:00Z","v":10250,"vw":14.12724},{"c":14.08,"h":14.14,"l":14.08,"n":21,"o":14.14,"t":"2026-10-06T18:15:00Z","v":3999,"vw":14.131666},{"c":14.2,"h":14.21,"l":14.17,"n":16,"o":14.17,"t":"2026-10-06T19:00:00Z","v":6398,"vw":14.200041},{"c":14.1,"h":14.14,"l":14.08,"n":6,"o":14.14,"t":"2026-10-06T19:15:00Z","v":562,"vw":14.100916},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-06T19:30:00Z","v":100,"vw":14.08},{"c":13.5,"h":13.54,"l":13.45,"n":16,"o":13.48,"t":"2026-10-07T11:15:00Z","v":7285,"vw":13.523405},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-07T11:45:00Z","v":105,"vw":13.46},{"c":13.03,"h":13.29,"l":13.03,"n":8,"o":13.29,"t":"2026-10-07T12:15:00Z","v":676,"vw":13.172753},{"c":13.0399,"h":13.0399,"l":13,"n":10,"o":13,"t":"2026-10-07T12:30:00Z","v":511,"vw":13.0266},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-07T12:45:00Z","v":152,"vw":12.99},{"c":13.51,"h":13.51,"l":13.51,"n":3,"o":13.51,"t":"2026-10-07T13:00:00Z","v":450,"vw":13.51},{"c":13.155,"h":13.28,"l":13.11,"n":40,"o":13.27,"t":"2026-10-07T13:30:00Z","v":6621,"vw":13.245622},{"c":13.18,"h":13.25,"l":13.155,"n":18,"o":13.155,"t":"2026-10-07T13:45:00Z","v":4985,"vw":13.197013},{"c":13.19,"h":13.22,"l":13.1608,"n":11,"o":13.22,"t":"2026-10-07T14:00:00Z","v":1709,"vw":13.211046},{"c":13.22,"h":13.2399,"l":13.16,"n":14,"o":13.2,"t":"2026-10-07T14:15:00Z","v":1898,"vw":13.195878},{"c":13.305,"h":13.3207,"l":13.28,"n":13,"o":13.3,"t":"2026-10-07T14:30:00Z","v":6364,"vw":13.2874},{"c":13.28,"h":13.3,"l":13.26,"n":7,"o":13.26,"t":"2026-10-07T14:45:00Z","v":896,"vw":13.276107},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-10-07T15:00:00Z","v":300,"vw":13.29},{"c":13.3636,"h":13.385,"l":13.34,"n":9,"o":13.385,"t":"2026-10-07T15:45:00Z","v":4150,"vw":13.378623},{"c":13.38,"h":13.39,"l":13.33,"n":29,"o":13.33,"t":"2026-10-07T16:00:00Z","v":6453,"vw":13.375804},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-07T16:15:00Z","v":172,"vw":13.39},{"c":13.45,"h":13.45,"l":13.3,"n":7,"o":13.3,"t":"2026-10-07T17:00:00Z","v":1329,"vw":13.412293},{"c":13.38,"h":13.46,"l":13.38,"n":5,"o":13.46,"t":"2026-10-07T17:15:00Z","v":1561,"vw":13.446859},{"c":13.33,"h":13.35,"l":13.33,"n":2,"o":13.35,"t":"2026-10-07T18:00:00Z","v":200,"vw":13.34},{"c":13.3,"h":13.32,"l":13.3,"n":3,"o":13.32,"t":"2026-10-07T18:15:00Z","v":1164,"vw":13.30172},{"c":13.32,"h":13.32,"l":13.3,"n":3,"o":13.3,"t":"2026-10-07T18:30:00Z","v":1410,"vw":13.317143},{"c":13.32,"h":13.32,"l":13.31,"n":2,"o":13.31,"t":"2026-10-07T18:45:00Z","v":200,"vw":13.315},{"c":13.264,"h":13.264,"l":13.22,"n":4,"o":13.22,"t":"2026-10-07T19:00:00Z","v":253,"vw":13.244444},{"c":13.225,"h":13.24,"l":13.2,"n":4,"o":13.24,"t":"2026-10-07T19:30:00Z","v":1212,"vw":13.223039},{"c":13.23,"h":13.2699,"l":13.194,"n":11,"o":13.23,"t":"2026-10-07T19:45:00Z","v":11194,"vw":13.207801},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T23:30:00Z","v":200,"vw":13.5},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-08T08:00:00Z","v":105,"vw":13},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-08T09:45:00Z","v":110,"vw":13.1},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-08T10:30:00Z","v":300,"vw":12.72},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-08T11:00:00Z","v":5900,"vw":12.8},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-08T11:30:00Z","v":500,"vw":13.05},{"c":13.03,"h":13.0497,"l":12.97,"n":58,"o":12.97,"t":"2026-10-08T13:15:00Z","v":19034,"vw":12.99397},{"c":13.05,"h":13.05,"l":12.96,"n":170,"o":13.05,"t":"2026-10-08T13:30:00Z","v":1025109,"vw":13.029987},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-08T13:45:00Z","v":504,"vw":13.01},{"c":12.99,"h":13.07,"l":12.99,"n":27,"o":13.06,"t":"2026-10-08T14:00:00Z","v":7565,"vw":13.018686},{"c":13.06,"h":13.1,"l":13.045,"n":8,"o":13.045,"t":"2026-10-08T14:15:00Z","v":5250,"vw":13.072339},{"c":12.9688,"h":13.105,"l":12.9688,"n":20,"o":13.09,"t":"2026-10-08T14:30:00Z","v":14581,"vw":13.001476},{"c":12.9056,"h":12.9596,"l":12.9056,"n":14,"o":12.93,"t":"2026-10-08T14:45:00Z","v":2225,"vw":12.924809},{"c":12.8712,"h":12.89,"l":12.8428,"n":9,"o":12.89,"t":"2026-10-08T15:00:00Z","v":4543,"vw":12.860231},{"c":12.89,"h":12.9,"l":12.86,"n":6,"o":12.86,"t":"2026-10-08T15:15:00Z","v":1701,"vw":12.887353},{"c":12.87,"h":12.89,"l":12.87,"n":4,"o":12.89,"t":"2026-10-08T15:30:00Z","v":1050,"vw":12.884286},{"c":12.82,"h":12.85,"l":12.82,"n":7,"o":12.83,"t":"2026-10-08T15:45:00Z","v":996,"vw":12.830556},{"c":12.73,"h":12.8,"l":12.73,"n":14,"o":12.8,"t":"2026-10-08T16:00:00Z","v":1612,"vw":12.752069},{"c":12.915,"h":13.02,"l":12.8,"n":35,"o":12.8,"t":"2026-10-08T16:15:00Z","v":14856,"vw":12.861297},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-08T16:30:00Z","v":400,"vw":12.89},{"c":12.88,"h":12.88,"l":12.85,"n":12,"o":12.87,"t":"2026-10-08T16:45:00Z","v":10015,"vw":12.868289},{"c":12.96,"h":12.96,"l":12.9,"n":5,"o":12.9,"t":"2026-10-08T17:00:00Z","v":992,"vw":12.950195},{"c":12.99,"h":13.06,"l":12.99,"n":6,"o":13.06,"t":"2026-10-08T17:15:00Z","v":1554,"vw":13.016564},{"c":12.95,"h":13.01,"l":12.95,"n":3,"o":13.01,"t":"2026-10-08T17:30:00Z","v":385,"vw":12.968182},{"c":12.89,"h":12.94,"l":12.89,"n":3,"o":12.94,"t":"2026-10-08T17:45:00Z","v":249,"vw":12.915369},{"c":12.945,"h":12.95,"l":12.945,"n":3,"o":12.95,"t":"2026-10-08T18:00:00Z","v":205,"vw":12.9475},{"c":12.935,"h":12.95,"l":12.935,"n":3,"o":12.95,"t":"2026-10-08T18:15:00Z","v":230,"vw":12.9425},{"c":12.9204,"h":12.9204,"l":12.91,"n":14,"o":12.92,"t":"2026-10-08T18:30:00Z","v":6015,"vw":12.920053},{"c":12.95,"h":12.98,"l":12.93,"n":15,"o":12.95,"t":"2026-10-08T18:45:00Z","v":2212,"vw":12.963164},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-08T19:00:00Z","v":181,"vw":12.95},{"c":13.03,"h":13.03,"l":13.015,"n":3,"o":13.015,"t":"2026-10-08T19:15:00Z","v":450,"vw":13.02625},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-08T19:30:00Z","v":100,"vw":12.98},{"c":13.06,"h":13.06,"l":12.98,"n":24,"o":12.98,"t":"2026-10-08T19:45:00Z","v":3315,"vw":13.049007},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-08T20:00:00Z","v":573,"vw":13.04},{"c":13.49,"h":13.49,"l":13.49,"n":2,"o":13.49,"t":"2026-10-09T08:00:00Z","v":260,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-09T11:30:00Z","v":10000,"vw":13.5},{"c":13.4434,"h":13.4434,"l":13.4434,"n":1,"o":13.4434,"t":"2026-10-09T12:45:00Z","v":200,"vw":13.4434},{"c":13.68,"h":13.68,"l":13.6316,"n":2,"o":13.6316,"t":"2026-10-09T13:15:00Z","v":1100,"vw":13.636},{"c":13.7673,"h":13.79,"l":13.68,"n":18,"o":13.72,"t":"2026-10-09T13:30:00Z","v":3455,"vw":13.723619},{"c":13.8605,"h":13.87,"l":13.795,"n":25,"o":13.8,"t":"2026-10-09T13:45:00Z","v":23839,"vw":13.831989},{"c":13.7619,"h":13.78,"l":13.7619,"n":7,"o":13.77,"t":"2026-10-09T14:00:00Z","v":647,"vw":13.773073},{"c":13.735,"h":13.76,"l":13.735,"n":3,"o":13.76,"t":"2026-10-09T14:15:00Z","v":411,"vw":13.74615},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-09T15:15:00Z","v":1700,"vw":13.71},{"c":13.775,"h":13.775,"l":13.75,"n":5,"o":13.75,"t":"2026-10-09T15:45:00Z","v":453,"vw":13.764851},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-09T16:00:00Z","v":201,"vw":13.78},{"c":13.71,"h":13.755,"l":13.71,"n":5,"o":13.755,"t":"2026-10-09T16:15:00Z","v":3996,"vw":13.718316},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-10-09T16:30:00Z","v":10002,"vw":13.71},{"c":13.71,"h":13.71,"l":13.705,"n":5,"o":13.705,"t":"2026-10-09T16:45:00Z","v":2500,"vw":13.709787},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-09T17:00:00Z","v":210,"vw":13.7},{"c":13.67,"h":13.71,"l":13.67,"n":4,"o":13.695,"t":"2026-10-09T17:15:00Z","v":876,"vw":13.696826},{"c":13.69,"h":13.7,"l":13.69,"n":4,"o":13.7,"t":"2026-10-09T17:45:00Z","v":1609,"vw":13.699251},{"c":13.769,"h":13.7997,"l":13.75,"n":8,"o":13.7997,"t":"2026-10-09T18:45:00Z","v":2623,"vw":13.794467},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-09T19:00:00Z","v":1000,"vw":13.75},{"c":13.715,"h":13.75,"l":13.715,"n":7,"o":13.72,"t":"2026-10-09T19:15:00Z","v":10100,"vw":13.732941},{"c":13.7286,"h":13.7286,"l":13.7286,"n":2,"o":13.7286,"t":"2026-10-09T19:30:00Z","v":419,"vw":13.7286},{"c":13.67,"h":13.67,"l":13.66,"n":10,"o":13.67,"t":"2026-10-09T19:45:00Z","v":922,"vw":13.662433},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-09T20:30:00Z","v":1500,"vw":13.75},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-09T22:15:00Z","v":8140,"vw":13.74},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-09T22:30:00Z","v":100,"vw":13.7},{"c":13.68,"h":13.68,"l":13.68,"n":5,"o":13.68,"t":"2026-10-12T08:00:00Z","v":150,"vw":13.68},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-12T09:45:00Z","v":143,"vw":13.65},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-12T12:00:00Z","v":100,"vw":13.64},{"c":13.4758,"h":13.4758,"l":13.4758,"n":1,"o":13.4758,"t":"2026-10-12T12:30:00Z","v":200,"vw":13.4758},{"c":13.6,"h":13.64,"l":13.57,"n":35,"o":13.64,"t":"2026-10-12T13:30:00Z","v":4600,"vw":13.593568},{"c":13.575,"h":13.575,"l":13.575,"n":1,"o":13.575,"t":"2026-10-12T13:45:00Z","v":700,"vw":13.575},{"c":13.5517,"h":13.5517,"l":13.5517,"n":2,"o":13.5517,"t":"2026-10-12T14:00:00Z","v":101,"vw":13.5517},{"c":13.56,"h":13.56,"l":13.5,"n":5,"o":13.5,"t":"2026-10-12T14:15:00Z","v":696,"vw":13.55},{"c":13.51,"h":13.51,"l":13.491,"n":3,"o":13.491,"t":"2026-10-12T14:45:00Z","v":600,"vw":13.497333},{"c":13.51,"h":13.515,"l":13.5,"n":3,"o":13.5,"t":"2026-10-12T15:00:00Z","v":450,"vw":13.508333},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-12T16:15:00Z","v":1000,"vw":13.52},{"c":13.47,"h":13.5,"l":13.47,"n":6,"o":13.4821,"t":"2026-10-12T16:30:00Z","v":4114,"vw":13.481255},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-12T16:45:00Z","v":100,"vw":13.47},{"c":13.4823,"h":13.4823,"l":13.4823,"n":1,"o":13.4823,"t":"2026-10-12T17:15:00Z","v":508,"vw":13.4823},{"c":13.45,"h":13.45,"l":13.43,"n":5,"o":13.4305,"t":"2026-10-12T17:30:00Z","v":1669,"vw":13.432085},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-12T18:15:00Z","v":130,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-12T18:30:00Z","v":100,"vw":13.48},{"c":13.41,"h":13.44,"l":13.41,"n":6,"o":13.44,"t":"2026-10-12T19:15:00Z","v":1189,"vw":13.412727},{"c":13.42,"h":13.455,"l":13.42,"n":5,"o":13.44,"t":"2026-10-12T19:45:00Z","v":633,"vw":13.446259},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-12T23:45:00Z","v":222,"vw":13.5},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-13T11:00:00Z","v":200,"vw":13.71},{"c":13.4,"h":13.4,"l":13.37,"n":16,"o":13.38,"t":"2026-10-13T13:30:00Z","v":1644,"vw":13.384756},{"c":13.21,"h":13.3515,"l":13.21,"n":15,"o":13.35,"t":"2026-10-13T13:45:00Z","v":4533,"vw":13.279577},{"c":13.24,"h":13.25,"l":13.24,"n":4,"o":13.25,"t":"2026-10-13T14:00:00Z","v":328,"vw":13.246667},{"c":13.12,"h":13.145,"l":13.12,"n":7,"o":13.145,"t":"2026-10-13T14:15:00Z","v":1701,"vw":13.136176},{"c":13.12,"h":13.129,"l":13.09,"n":11,"o":13.1143,"t":"2026-10-13T14:30:00Z","v":5291,"vw":13.096609},{"c":13.1,"h":13.2,"l":13.1,"n":6,"o":13.155,"t":"2026-10-13T14:45:00Z","v":682,"vw":13.13369},{"c":13.1,"h":13.14,"l":13.1,"n":14,"o":13.11,"t":"2026-10-13T15:00:00Z","v":1340,"vw":13.112262},{"c":13.05,"h":13.1299,"l":13.05,"n":27,"o":13.1299,"t":"2026-10-13T15:15:00Z","v":5100,"vw":13.105214},{"c":13.04,"h":13.05,"l":13.02,"n":6,"o":13.05,"t":"2026-10-13T15:30:00Z","v":482,"vw":13.033228},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-13T15:45:00Z","v":299,"vw":13},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-13T16:00:00Z","v":300,"vw":13},{"c":13,"h":13.01,"l":13,"n":7,"o":13.01,"t":"2026-10-13T16:15:00Z","v":544,"vw":13.002},{"c":13.02,"h":13.0397,"l":13.02,"n":8,"o":13.025,"t":"2026-10-13T16:30:00Z","v":8049,"vw":13.024105},{"c":12.98,"h":13,"l":12.98,"n":20,"o":12.99,"t":"2026-10-13T16:45:00Z","v":4212,"vw":12.981058},{"c":13,"h":13.01,"l":12.97,"n":4,"o":12.97,"t":"2026-10-13T17:00:00Z","v":900,"vw":12.997778},{"c":13.025,"h":13.025,"l":13.02,"n":3,"o":13.02,"t":"2026-10-13T17:15:00Z","v":243,"vw":13.0225},{"c":13.035,"h":13.035,"l":13.035,"n":1,"o":13.035,"t":"2026-10-13T17:30:00Z","v":100,"vw":13.035},{"c":12.9,"h":13,"l":12.9,"n":23,"o":13,"t":"2026-10-13T17:45:00Z","v":6473,"vw":12.90946},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-13T18:00:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-13T19:00:00Z","v":502,"vw":13.02},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-13T19:15:00Z","v":380,"vw":13.07},{"c":13.01,"h":13.02,"l":13.01,"n":7,"o":13.02,"t":"2026-10-13T19:30:00Z","v":3170,"vw":13.015},{"c":13.01,"h":13.035,"l":12.99,"n":12,"o":12.99,"t":"2026-10-13T19:45:00Z","v":3953,"vw":12.999553},{"c":13.02,"h":13.02,"l":13.01,"n":3,"o":13.01,"t":"2026-10-13T20:00:00Z","v":403,"vw":13.017463},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-13T22:45:00Z","v":100,"vw":13.25},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-14T08:00:00Z","v":181,"vw":12.85},{"c":12.75,"h":12.89,"l":12.67,"n":8,"o":12.79,"t":"2026-10-14T11:00:00Z","v":3461,"vw":12.777342},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-14T11:15:00Z","v":975,"vw":12.75},{"c":12.77,"h":12.77,"l":12.76,"n":4,"o":12.76,"t":"2026-10-14T12:00:00Z","v":350,"vw":12.766721},{"c":12.79,"h":13.05,"l":12.79,"n":3,"o":13.05,"t":"2026-10-14T12:15:00Z","v":2200,"vw":12.908182},{"c":12.5,"h":12.5,"l":12.5,"n":15,"o":12.5,"t":"2026-10-14T12:30:00Z","v":653,"vw":12.5},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-14T12:45:00Z","v":100,"vw":12.25},{"c":11.94,"h":12.06,"l":11.92,"n":7,"o":12,"t":"2026-10-14T13:00:00Z","v":874,"vw":11.97018},{"c":12,"h":12.115,"l":11.92,"n":64,"o":11.92,"t":"2026-10-14T13:30:00Z","v":10628,"vw":12.009394},{"c":11.755,"h":11.999,"l":11.7501,"n":47,"o":11.999,"t":"2026-10-14T13:45:00Z","v":17200,"vw":11.846193},{"c":11.69,"h":11.75,"l":11.69,"n":54,"o":11.75,"t":"2026-10-14T14:00:00Z","v":9178,"vw":11.731588},{"c":11.7292,"h":11.7292,"l":11.65,"n":19,"o":11.65,"t":"2026-10-14T14:15:00Z","v":1327,"vw":11.67424},{"c":11.7893,"h":11.7893,"l":11.7,"n":7,"o":11.7,"t":"2026-10-14T14:30:00Z","v":850,"vw":11.748727},{"c":11.71,"h":11.77,"l":11.71,"n":6,"o":11.77,"t":"2026-10-14T14:45:00Z","v":526,"vw":11.74105},{"c":11.6056,"h":11.7,"l":11.6,"n":23,"o":11.7,"t":"2026-10-14T15:00:00Z","v":16331,"vw":11.649643},{"c":11.65,"h":11.66,"l":11.6,"n":18,"o":11.66,"t":"2026-10-14T15:15:00Z","v":2680,"vw":11.623403},{"c":11.48,"h":11.605,"l":11.48,"n":19,"o":11.605,"t":"2026-10-14T15:30:00Z","v":4323,"vw":11.50509},{"c":11.5,"h":11.52,"l":11.5,"n":6,"o":11.52,"t":"2026-10-14T15:45:00Z","v":412,"vw":11.505},{"c":11.4192,"h":11.46,"l":11.38,"n":23,"o":11.4,"t":"2026-10-14T16:00:00Z","v":4290,"vw":11.416929},{"c":11.42,"h":11.44,"l":11.42,"n":5,"o":11.44,"t":"2026-10-14T16:15:00Z","v":1003,"vw":11.437172},{"c":11.3903,"h":11.44,"l":11.3903,"n":8,"o":11.44,"t":"2026-10-14T16:45:00Z","v":2042,"vw":11.403908},{"c":11.38,"h":11.43,"l":11.38,"n":38,"o":11.4117,"t":"2026-10-14T17:00:00Z","v":2956,"vw":11.397028},{"c":11.45,"h":11.4799,"l":11.3609,"n":14,"o":11.3609,"t":"2026-10-14T17:15:00Z","v":1358,"vw":11.406347},{"c":11.44,"h":11.5,"l":11.44,"n":5,"o":11.49,"t":"2026-10-14T17:30:00Z","v":1254,"vw":11.449167},{"c":11.41,"h":11.42,"l":11.395,"n":8,"o":11.41,"t":"2026-10-14T17:45:00Z","v":1422,"vw":11.4075},{"c":11.38,"h":11.4039,"l":11.36,"n":33,"o":11.39,"t":"2026-10-14T18:00:00Z","v":9444,"vw":11.396996},{"c":11.42,"h":11.43,"l":11.42,"n":15,"o":11.425,"t":"2026-10-14T18:15:00Z","v":1301,"vw":11.423527},{"c":11.41,"h":11.43,"l":11.41,"n":2,"o":11.43,"t":"2026-10-14T18:30:00Z","v":384,"vw":11.415208},{"c":11.34,"h":11.4,"l":11.34,"n":32,"o":11.4,"t":"2026-10-14T19:00:00Z","v":1087,"vw":11.369452},{"c":11.4799,"h":11.4799,"l":11.36,"n":7,"o":11.36,"t":"2026-10-14T19:15:00Z","v":4580,"vw":11.476606},{"c":11.4,"h":11.455,"l":11.36,"n":20,"o":11.455,"t":"2026-10-14T19:30:00Z","v":2638,"vw":11.413887},{"c":11.44,"h":11.46,"l":11.38,"n":29,"o":11.41,"t":"2026-10-14T19:45:00Z","v":3021,"vw":11.416092},{"c":11.43,"h":11.43,"l":11.41,"n":8,"o":11.43,"t":"2026-10-14T20:00:00Z","v":1926,"vw":11.42064},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-14T20:30:00Z","v":233,"vw":11.48},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-14T21:15:00Z","v":100,"vw":11.37},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-14T22:45:00Z","v":4366,"vw":11.4},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-14T23:30:00Z","v":200,"vw":11.41},{"c":11.44,"h":11.44,"l":11.44,"n":8,"o":11.44,"t":"2026-10-14T23:45:00Z","v":600,"vw":11.44},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-15T11:00:00Z","v":124,"vw":11.82},{"c":11.98,"h":12,"l":11.92,"n":32,"o":12,"t":"2026-10-15T11:30:00Z","v":5562,"vw":11.945356},{"c":11.9845,"h":11.9845,"l":11.9845,"n":1,"o":11.9845,"t":"2026-10-15T11:45:00Z","v":100,"vw":11.9845},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-15T12:00:00Z","v":6666,"vw":11.8},{"c":11.83,"h":11.85,"l":11.81,"n":8,"o":11.85,"t":"2026-10-15T13:15:00Z","v":1000,"vw":11.828},{"c":11.88,"h":11.9199,"l":11.8107,"n":48,"o":11.88,"t":"2026-10-15T13:30:00Z","v":16831,"vw":11.888979},{"c":11.7855,"h":11.85,"l":11.7855,"n":12,"o":11.8307,"t":"2026-10-15T13:45:00Z","v":3098,"vw":11.799469},{"c":11.76,"h":11.83,"l":11.76,"n":26,"o":11.78,"t":"2026-10-15T14:00:00Z","v":7765,"vw":11.793626},{"c":11.95,"h":11.95,"l":11.9,"n":8,"o":11.9,"t":"2026-10-15T14:15:00Z","v":2385,"vw":11.906684},{"c":12.02,"h":12.02,"l":12,"n":8,"o":12,"t":"2026-10-15T14:30:00Z","v":909,"vw":12.005122},{"c":11.98,"h":11.98,"l":11.97,"n":7,"o":11.97,"t":"2026-10-15T14:45:00Z","v":595,"vw":11.971748},{"c":12.0001,"h":12.04,"l":11.98,"n":22,"o":12.04,"t":"2026-10-15T15:00:00Z","v":16300,"vw":12.001352},{"c":12.04,"h":12.04,"l":12.02,"n":5,"o":12.03,"t":"2026-10-15T15:15:00Z","v":586,"vw":12.033},{"c":12,"h":12,"l":12,"n":26,"o":12,"t":"2026-10-15T15:30:00Z","v":12388,"vw":12},{"c":11.965,"h":11.9777,"l":11.965,"n":2,"o":11.9777,"t":"2026-10-15T15:45:00Z","v":400,"vw":11.974525},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-15T16:00:00Z","v":100,"vw":11.96},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-15T16:15:00Z","v":833,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-15T16:30:00Z","v":300,"vw":11.94},{"c":11.96,"h":11.96,"l":11.95,"n":2,"o":11.95,"t":"2026-10-15T16:45:00Z","v":1016,"vw":11.957185},{"c":11.96,"h":11.9679,"l":11.96,"n":2,"o":11.9679,"t":"2026-10-15T17:15:00Z","v":428,"vw":11.961846},{"c":11.985,"h":12.0098,"l":11.985,"n":3,"o":12,"t":"2026-10-15T18:00:00Z","v":2223,"vw":11.986946},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-15T18:15:00Z","v":200,"vw":11.99},{"c":12.01,"h":12.01,"l":11.98,"n":15,"o":12,"t":"2026-10-15T18:30:00Z","v":1539,"vw":11.999775},{"c":12.0179,"h":12.0179,"l":12.0179,"n":1,"o":12.0179,"t":"2026-10-15T18:45:00Z","v":100,"vw":12.0179},{"c":12.04,"h":12.04,"l":12.039,"n":6,"o":12.04,"t":"2026-10-15T19:00:00Z","v":2163,"vw":12.039884},{"c":12.075,"h":12.08,"l":12.06,"n":16,"o":12.06,"t":"2026-10-15T19:15:00Z","v":1620,"vw":12.073333},{"c":12.12,"h":12.12,"l":12.04,"n":5,"o":12.04,"t":"2026-10-15T19:30:00Z","v":1395,"vw":12.11037},{"c":12.2,"h":12.2,"l":12.14,"n":6,"o":12.1401,"t":"2026-10-15T19:45:00Z","v":580,"vw":12.162666},{"c":12.1766,"h":12.1766,"l":12.1766,"n":1,"o":12.1766,"t":"2026-10-15T20:00:00Z","v":7000,"vw":12.1766},{"c":12.2236,"h":12.2236,"l":12.2236,"n":1,"o":12.2236,"t":"2026-10-15T20:30:00Z","v":100,"vw":12.2236},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-15T21:45:00Z","v":257,"vw":12.14},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-15T23:30:00Z","v":2000,"vw":12.03},{"c":12.4471,"h":12.4471,"l":12.4471,"n":1,"o":12.4471,"t":"2026-10-16T09:45:00Z","v":200,"vw":12.4471},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-16T10:00:00Z","v":150,"vw":12.44},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-16T11:15:00Z","v":5000,"vw":12.4},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-16T11:30:00Z","v":200,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-16T12:45:00Z","v":5000,"vw":12.25},{"c":12.25,"h":12.25,"l":12.13,"n":11,"o":12.15,"t":"2026-10-16T13:30:00Z","v":3185,"vw":12.156518},{"c":12.2592,"h":12.2592,"l":12.1901,"n":6,"o":12.1901,"t":"2026-10-16T13:45:00Z","v":2204,"vw":12.222314},{"c":12.2,"h":12.27,"l":12.2,"n":4,"o":12.27,"t":"2026-10-16T14:00:00Z","v":580,"vw":12.256},{"c":12.3582,"h":12.3582,"l":12.2501,"n":16,"o":12.295,"t":"2026-10-16T14:15:00Z","v":3894,"vw":12.290144},{"c":12.267,"h":12.33,"l":12.25,"n":11,"o":12.33,"t":"2026-10-16T14:30:00Z","v":17230,"vw":12.26088},{"c":12.26,"h":12.26,"l":12.23,"n":10,"o":12.25,"t":"2026-10-16T14:45:00Z","v":507,"vw":12.247032},{"c":12.16,"h":12.24,"l":12.16,"n":18,"o":12.24,"t":"2026-10-16T15:00:00Z","v":1103,"vw":12.178895},{"c":12.11,"h":12.13,"l":12.09,"n":8,"o":12.13,"t":"2026-10-16T15:15:00Z","v":10928,"vw":12.11559},{"c":12.11,"h":12.1548,"l":12.1004,"n":5,"o":12.1004,"t":"2026-10-16T15:30:00Z","v":5457,"vw":12.102495},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-16T15:45:00Z","v":504,"vw":12.12},{"c":12.085,"h":12.085,"l":12.085,"n":3,"o":12.085,"t":"2026-10-16T16:00:00Z","v":1518,"vw":12.085},{"c":12.1,"h":12.105,"l":12.1,"n":7,"o":12.1,"t":"2026-10-16T16:15:00Z","v":552,"vw":12.101},{"c":12.02,"h":12.02,"l":12.02,"n":4,"o":12.02,"t":"2026-10-16T17:00:00Z","v":442,"vw":12.02},{"c":12,"h":12.01,"l":12,"n":7,"o":12.01,"t":"2026-10-16T17:15:00Z","v":2815,"vw":12.000642},{"c":12.07,"h":12.07,"l":12.008,"n":16,"o":12.03,"t":"2026-10-16T17:30:00Z","v":905,"vw":12.031448},{"c":11.935,"h":11.9593,"l":11.935,"n":2,"o":11.9593,"t":"2026-10-16T18:45:00Z","v":400,"vw":11.953225},{"c":11.96,"h":11.98,"l":11.8918,"n":10,"o":11.91,"t":"2026-10-16T19:00:00Z","v":2020,"vw":11.960322},{"c":11.96,"h":11.96,"l":11.96,"n":8,"o":11.96,"t":"2026-10-16T19:15:00Z","v":618,"vw":11.96},{"c":11.96,"h":11.99,"l":11.96,"n":7,"o":11.99,"t":"2026-10-16T19:30:00Z","v":463,"vw":11.9725},{"c":11.9442,"h":11.9442,"l":11.9442,"n":1,"o":11.9442,"t":"2026-10-16T19:45:00Z","v":500,"vw":11.9442},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-16T20:00:00Z","v":102,"vw":11.98},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-16T20:45:00Z","v":300,"vw":11.68},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T12:00:00Z","v":100,"vw":12.2},{"c":12.035,"h":12.17,"l":12.035,"n":10,"o":12.17,"t":"2026-10-19T13:30:00Z","v":2916,"vw":12.113301},{"c":12,"h":12.08,"l":11.99,"n":60,"o":12.08,"t":"2026-10-19T14:00:00Z","v":6204,"vw":12.031551},{"c":12.04,"h":12.06,"l":12.04,"n":4,"o":12.06,"t":"2026-10-19T14:15:00Z","v":538,"vw":12.056276},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T14:30:00Z","v":150,"vw":12},{"c":12.0061,"h":12.01,"l":11.99,"n":6,"o":11.995,"t":"2026-10-19T15:00:00Z","v":1345,"vw":11.999762},{"c":12.055,"h":12.055,"l":12,"n":10,"o":12.01,"t":"2026-10-19T15:15:00Z","v":1937,"vw":12.015527},{"c":12.05,"h":12.07,"l":12.05,"n":2,"o":12.07,"t":"2026-10-19T16:15:00Z","v":300,"vw":12.056667},{"c":12.0095,"h":12.02,"l":12,"n":6,"o":12,"t":"2026-10-19T16:45:00Z","v":1065,"vw":12.008034},{"c":12,"h":12.009,"l":12,"n":3,"o":12.009,"t":"2026-10-19T17:15:00Z","v":1940,"vw":12.007655},{"c":12.06,"h":12.06,"l":12.035,"n":3,"o":12.06,"t":"2026-10-19T18:30:00Z","v":1250,"vw":12.057},{"c":12.05,"h":12.05,"l":12.05,"n":6,"o":12.05,"t":"2026-10-19T18:45:00Z","v":122,"vw":12.05},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-19T19:45:00Z","v":194,"vw":12.01},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-19T21:00:00Z","v":100,"vw":11.99},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T21:15:00Z","v":100,"vw":12},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-20T08:15:00Z","v":120,"vw":12.11},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T12:00:00Z","v":200,"vw":11.95},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T12:30:00Z","v":510,"vw":12},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T12:45:00Z","v":200,"vw":11.95},{"c":11.78,"h":11.791,"l":11.78,"n":2,"o":11.791,"t":"2026-10-20T13:15:00Z","v":300,"vw":11.783667},{"c":12.1394,"h":12.1394,"l":12.04,"n":9,"o":12.04,"t":"2026-10-20T13:30:00Z","v":3215,"vw":12.088096},{"c":12.135,"h":12.2093,"l":12.13,"n":7,"o":12.2093,"t":"2026-10-20T13:45:00Z","v":2026,"vw":12.16017},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-10-20T14:00:00Z","v":397,"vw":12.19},{"c":12.53,"h":12.5599,"l":12.3198,"n":17,"o":12.3198,"t":"2026-10-20T14:15:00Z","v":1896,"vw":12.50959},{"c":12.5975,"h":12.6,"l":12.485,"n":31,"o":12.54,"t":"2026-10-20T14:30:00Z","v":13994,"vw":12.583419},{"c":12.44,"h":12.55,"l":12.43,"n":11,"o":12.55,"t":"2026-10-20T14:45:00Z","v":24588,"vw":12.462541},{"c":12.3706,"h":12.49,"l":12.3706,"n":9,"o":12.455,"t":"2026-10-20T15:00:00Z","v":2880,"vw":12.397107},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-20T15:15:00Z","v":216,"vw":12.31},{"c":12.26,"h":12.26,"l":12.245,"n":3,"o":12.245,"t":"2026-10-20T15:30:00Z","v":1546,"vw":12.248933},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-20T15:45:00Z","v":100,"vw":12.3},{"c":12.2947,"h":12.3099,"l":12.2947,"n":2,"o":12.3099,"t":"2026-10-20T16:00:00Z","v":222,"vw":12.303053},{"c":12.24,"h":12.24,"l":12.21,"n":7,"o":12.2109,"t":"2026-10-20T16:15:00Z","v":969,"vw":12.216354},{"c":12.27,"h":12.32,"l":12.27,"n":5,"o":12.32,"t":"2026-10-20T16:45:00Z","v":4749,"vw":12.310543},{"c":12.28,"h":12.32,"l":12.27,"n":16,"o":12.32,"t":"2026-10-20T17:15:00Z","v":65433,"vw":12.315526},{"c":12.315,"h":12.315,"l":12.315,"n":1,"o":12.315,"t":"2026-10-20T17:45:00Z","v":100,"vw":12.315},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-20T18:15:00Z","v":300,"vw":12.31},{"c":12.25,"h":12.28,"l":12.24,"n":5,"o":12.24,"t":"2026-10-20T19:30:00Z","v":7101,"vw":12.24676},{"c":12.26,"h":12.27,"l":12.26,"n":9,"o":12.27,"t":"2026-10-20T19:45:00Z","v":421,"vw":12.265},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-20T20:00:00Z","v":328,"vw":12.3},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-20T20:45:00Z","v":196,"vw":12.31},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-20T21:15:00Z","v":115,"vw":12.3},{"c":12.13,"h":12.27,"l":12.13,"n":20,"o":12.16,"t":"2026-10-20T22:45:00Z","v":20000,"vw":12.140569},{"c":12.2467,"h":12.25,"l":12.2467,"n":3,"o":12.25,"t":"2026-10-21T08:15:00Z","v":300,"vw":12.2489},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T11:00:00Z","v":100,"vw":12.21},{"c":12.161,"h":12.22,"l":12.1501,"n":6,"o":12.22,"t":"2026-10-21T13:30:00Z","v":1704,"vw":12.167403},{"c":12.16,"h":12.22,"l":12.16,"n":7,"o":12.2,"t":"2026-10-21T13:45:00Z","v":8000,"vw":12.197816},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T14:00:00Z","v":127,"vw":12.14},{"c":12.1398,"h":12.1398,"l":12.13,"n":6,"o":12.13,"t":"2026-10-21T14:15:00Z","v":303,"vw":12.133267},{"c":12.1693,"h":12.2151,"l":12.155,"n":8,"o":12.21,"t":"2026-10-21T14:30:00Z","v":1264,"vw":12.191054},{"c":12.12,"h":12.1216,"l":12.12,"n":10,"o":12.1216,"t":"2026-10-21T15:00:00Z","v":2062,"vw":12.120384},{"c":12.1622,"h":12.1622,"l":12.11,"n":3,"o":12.12,"t":"2026-10-21T15:15:00Z","v":2265,"vw":12.156534},{"c":12.19,"h":12.2361,"l":12.19,"n":7,"o":12.2361,"t":"2026-10-21T15:30:00Z","v":1438,"vw":12.216357},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T15:45:00Z","v":100,"vw":12.21},{"c":12.111,"h":12.111,"l":12.111,"n":3,"o":12.111,"t":"2026-10-21T16:00:00Z","v":142,"vw":12.111},{"c":12.1702,"h":12.1702,"l":12.1688,"n":2,"o":12.1688,"t":"2026-10-21T16:15:00Z","v":222,"vw":12.169569},{"c":12.18,"h":12.18,"l":12.101,"n":5,"o":12.14,"t":"2026-10-21T16:30:00Z","v":401,"vw":12.1305},{"c":12.18,"h":12.18,"l":12.17,"n":3,"o":12.17,"t":"2026-10-21T17:15:00Z","v":350,"vw":12.174286},{"c":12.2308,"h":12.2308,"l":12.2308,"n":2,"o":12.2308,"t":"2026-10-21T18:00:00Z","v":216,"vw":12.2308},{"c":12.275,"h":12.275,"l":12.275,"n":1,"o":12.275,"t":"2026-10-21T18:30:00Z","v":1500,"vw":12.275},{"c":12.08,"h":12.26,"l":12.08,"n":9,"o":12.26,"t":"2026-10-21T18:45:00Z","v":875,"vw":12.1625},{"c":12.045,"h":12.045,"l":12,"n":8,"o":12,"t":"2026-10-21T19:00:00Z","v":850,"vw":12.011292},{"c":12.14,"h":12.15,"l":12.05,"n":7,"o":12.085,"t":"2026-10-21T19:15:00Z","v":813,"vw":12.102485},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-21T19:30:00Z","v":100,"vw":12.23},{"c":12.305,"h":12.305,"l":12.305,"n":1,"o":12.305,"t":"2026-10-21T19:45:00Z","v":225,"vw":12.305},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-21T20:00:00Z","v":100,"vw":12.35},{"c":12.0988,"h":12.0988,"l":12.0988,"n":1,"o":12.0988,"t":"2026-10-21T20:30:00Z","v":100,"vw":12.0988},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-21T20:45:00Z","v":260,"vw":12.35},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-21T22:15:00Z","v":100,"vw":12.27},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-22T08:00:00Z","v":212,"vw":11.58},{"c":11.5,"h":11.7,"l":11.5,"n":8,"o":11.7,"t":"2026-10-22T11:00:00Z","v":1164,"vw":11.572702},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-22T11:15:00Z","v":119,"vw":11.39},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-22T11:30:00Z","v":400,"vw":11.45},{"c":11.5,"h":11.55,"l":11.5,"n":2,"o":11.55,"t":"2026-10-22T12:45:00Z","v":10138,"vw":11.500681},{"c":11.5613,"h":11.5613,"l":11.5613,"n":1,"o":11.5613,"t":"2026-10-22T13:00:00Z","v":2000,"vw":11.5613},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-22T13:15:00Z","v":177,"vw":11.35},{"c":11.175,"h":11.44,"l":11.16,"n":68,"o":11.43,"t":"2026-10-22T13:30:00Z","v":6126,"vw":11.266308},{"c":11.2,"h":11.2,"l":11.1,"n":25,"o":11.14,"t":"2026-10-22T13:45:00Z","v":2945,"vw":11.137425},{"c":11.2,"h":11.2,"l":11.1688,"n":16,"o":11.1964,"t":"2026-10-22T14:00:00Z","v":5567,"vw":11.178941},{"c":11.22,"h":11.24,"l":11.2,"n":13,"o":11.2,"t":"2026-10-22T14:15:00Z","v":463,"vw":11.22},{"c":11.2199,"h":11.225,"l":11.18,"n":321,"o":11.225,"t":"2026-10-22T14:30:00Z","v":9679,"vw":11.196023},{"c":11.28,"h":11.29,"l":11.225,"n":7,"o":11.225,"t":"2026-10-22T14:45:00Z","v":1436,"vw":11.277053},{"c":11.15,"h":11.19,"l":11.15,"n":13,"o":11.19,"t":"2026-10-22T15:00:00Z","v":5105,"vw":11.161512},{"c":11.21,"h":11.21,"l":11.19,"n":4,"o":11.19,"t":"2026-10-22T15:15:00Z","v":38427,"vw":11.209821},{"c":11.16,"h":11.186,"l":11.16,"n":6,"o":11.186,"t":"2026-10-22T15:30:00Z","v":833,"vw":11.177956},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-10-22T15:45:00Z","v":136,"vw":11.14},{"c":11.11,"h":11.12,"l":11.1,"n":11,"o":11.12,"t":"2026-10-22T16:00:00Z","v":571,"vw":11.11},{"c":11.1199,"h":11.13,"l":11.04,"n":39,"o":11.12,"t":"2026-10-22T16:15:00Z","v":8739,"vw":11.093095},{"c":11,"h":11.04,"l":11,"n":19,"o":11.04,"t":"2026-10-22T16:30:00Z","v":1401,"vw":11.018566},{"c":11.0799,"h":11.0799,"l":10.96,"n":13,"o":11,"t":"2026-10-22T16:45:00Z","v":2348,"vw":10.997343},{"c":10.98,"h":11.08,"l":10.97,"n":15,"o":11.08,"t":"2026-10-22T17:00:00Z","v":1721,"vw":10.999574},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-22T17:15:00Z","v":500,"vw":11.04},{"c":11.04,"h":11.04,"l":11.039,"n":5,"o":11.039,"t":"2026-10-22T17:30:00Z","v":10564,"vw":11.039048},{"c":11.06,"h":11.06,"l":11.03,"n":4,"o":11.03,"t":"2026-10-22T17:45:00Z","v":220,"vw":11.045},{"c":11.02,"h":11.02,"l":11.02,"n":5,"o":11.02,"t":"2026-10-22T18:00:00Z","v":555,"vw":11.02},{"c":11.02,"h":11.02,"l":11.02,"n":3,"o":11.02,"t":"2026-10-22T18:15:00Z","v":928,"vw":11.02},{"c":10.995,"h":10.995,"l":10.99,"n":4,"o":10.99,"t":"2026-10-22T18:30:00Z","v":213,"vw":10.9925},{"c":10.97,"h":10.97,"l":10.95,"n":12,"o":10.95,"t":"2026-10-22T18:45:00Z","v":5809,"vw":10.963699},{"c":10.9275,"h":10.95,"l":10.905,"n":13,"o":10.9265,"t":"2026-10-22T19:00:00Z","v":11820,"vw":10.945615},{"c":10.96,"h":10.9799,"l":10.911,"n":10,"o":10.92,"t":"2026-10-22T19:15:00Z","v":2791,"vw":10.938007},{"c":10.93,"h":10.96,"l":10.93,"n":13,"o":10.96,"t":"2026-10-22T19:30:00Z","v":4892,"vw":10.931026},{"c":10.98,"h":10.99,"l":10.9,"n":36,"o":10.9,"t":"2026-10-22T19:45:00Z","v":12404,"vw":10.982142},{"c":11,"h":11,"l":10.99,"n":6,"o":10.99,"t":"2026-10-22T20:00:00Z","v":622,"vw":10.998091},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-22T20:15:00Z","v":122,"vw":10.95},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-22T21:15:00Z","v":100,"vw":10.98},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-22T23:30:00Z","v":100,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-22T23:45:00Z","v":100,"vw":10.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19242147050871589,"strike":21.303141179651366,"iv":1.558480964288383,"gamma":0.03643657236107727,"theta":-0.01474205924929188,"vega":0.005420479582327485,"rho":0.0007058804839535513,"breakevenPct":95.59201683494159},{"delta":0.15,"premium":0.22846060080756997,"strike":15.8615759676972,"iv":1.0844985771785618,"gamma":0.06967878503725705,"theta":-0.013689867113136463,"vega":0.007200777488581727,"rho":0.0011017523460606195,"breakevenPct":46.40615621933368},{"delta":0.2,"premium":0.2737018498601317,"strike":14.051926005594732,"iv":0.8895859395978234,"gamma":0.10194491436012124,"theta":-0.013558616872164211,"vega":0.008648941622591123,"rho":0.0014907086049414907,"breakevenPct":30.351481851272652},{"delta":0.25,"premium":0.3333318240342448,"strike":13.22224234621007,"iv":0.808930909263611,"gamma":0.12732612488170503,"theta":-0.013973254617201086,"vega":0.009786732979902922,"rho":0.0018706012946611366,"breakevenPct":23.344623933069283},{"delta":0.3,"premium":0.42413576274350395,"strike":12.73041540820544,"iv":0.7930982853814916,"gamma":0.1396403325074669,"theta":-0.01490556778947002,"vega":0.010611650009233605,"rho":0.0022310084527029255,"breakevenPct":19.695643047761088},{"delta":0.35,"premium":0.5266175164457978,"strike":12.357754485651645,"iv":0.8006501805950162,"gamma":0.14706873428937153,"theta":-0.016025176060148583,"vega":0.011319991841257277,"rho":0.0025841194707655777,"breakevenPct":17.237233868038594},{"delta":0.4,"premium":0.6290595399188093,"strike":11.986468200270636,"iv":0.8069920162381596,"gamma":0.15445033829499324,"theta":-0.017087821380243572,"vega":0.01200405953991881,"rho":0.002937276907429352,"breakevenPct":14.790971248311601},{"delta":0.45,"premium":0.7305480378890393,"strike":11.648173207036535,"iv":0.7842924221921516,"gamma":0.1607087956698241,"theta":-0.016783355886332882,"vega":0.01210554803788904,"rho":0.0032915483905200525,"breakevenPct":12.63622606847657},{"delta":0.5,"premium":0.8320365358592694,"strike":11.309878213802435,"iv":0.7615928281461434,"gamma":0.16696725304465493,"theta":-0.01647889039242219,"vega":0.01220703653585927,"rho":0.0036458198736107525,"breakevenPct":10.481480888641538},{"delta":0.55,"premium":0.9385642982971231,"strike":10.975337639459775,"iv":0.7408024662360541,"gamma":0.17208097475044037,"theta":-0.01614820904286553,"vega":0.012255607751027598,"rho":0.003996449383128837,"breakevenPct":8.40675102599545},{"delta":0.6,"premium":1.1000440399295361,"strike":10.681738109219026,"iv":0.7408318261890781,"gamma":0.16471162654139754,"theta":-0.015531650029359951,"vega":0.011727128596594246,"rho":0.004307364037974106,"breakevenPct":7.204569146028767},{"delta":0.65,"premium":1.2615237815619498,"strike":10.388138578978273,"iv":0.7408611861421022,"gamma":0.15734227833235465,"theta":-0.014915091015854373,"vega":0.011198649442160893,"rho":0.0046182786928193765,"breakevenPct":6.002387266062081},{"delta":0.7,"premium":1.423003523194363,"strike":10.094539048737522,"iv":0.7408905460951263,"gamma":0.1499729301233118,"theta":-0.014298532002348796,"vega":0.01067017028772754,"rho":0.0049291933476646455,"breakevenPct":4.800205386095399},{"delta":0.75,"premium":1.6838434022257553,"strike":9.730524642289348,"iv":0.7596824324324325,"gamma":0.1337489666136725,"theta":-0.01331852146263911,"vega":0.009691573926868044,"rho":0.005163388454371139,"breakevenPct":3.861401678936331},{"delta":0.8,"premium":1.9918720190779018,"strike":9.333068362480127,"iv":0.7873851351351352,"gamma":0.11331971383147851,"theta":-0.012165898251192367,"vega":0.00849920508744038,"rho":0.005361147433495499,"breakevenPct":3.0476831806917937},{"delta":0.85,"premium":2.3404017857142856,"strike":8.896683673469388,"iv":0.8185243622448979,"gamma":0.0918297193877551,"theta":-0.010848724489795918,"vega":0.007200382653061225,"rho":0.005527037049817716,"breakevenPct":2.2482753337913852},{"delta":0.9,"premium":2.8984375,"strike":8.258928571428571,"iv":0.8674401785714285,"gamma":0.06485267857142857,"theta":-0.008680357142857142,"vega":0.005350892857142856,"rho":0.0055280715672004505,"breakevenPct":1.5228941895229406}],"put":[{"delta":0.1,"premium":0.21117531201540654,"strike":7.447012480616261,"iv":1.2573193821041664,"gamma":0.04612769230826573,"theta":-0.01146248041956471,"vega":0.005402614029951331,"rho":-0.0010540370087436855,"breakevenPct":34.15980738306774},{"delta":0.15,"premium":0.26652707030101863,"strike":8.553694270680248,"iv":0.9919559971858912,"gamma":0.07722985517261069,"theta":-0.011878495119618818,"vega":0.007146723620355451,"rho":-0.0015442667249846718,"breakevenPct":24.593565055694},{"delta":0.2,"premium":0.34119806999736474,"strike":9.205990349986823,"iv":0.8774349955627642,"gamma":0.10290913139897888,"theta":-0.012597110503921649,"vega":0.00854274891746636,"rho":-0.002045756320492357,"breakevenPct":19.337649863608206},{"delta":0.25,"premium":0.42883710421515453,"strike":9.644185521075773,"iv":0.8262015543029605,"gamma":0.12393058206179405,"theta":-0.013371332080123829,"vega":0.009678097197010311,"rho":-0.0025534287455052764,"breakevenPct":16.147876097719582},{"delta":0.3,"premium":0.5311356466876971,"strike":10.05930599369085,"iv":0.7880100946372239,"gamma":0.14163457413249209,"theta":-0.014189779179810725,"vega":0.010700820189274448,"rho":-0.003072572934332058,"breakevenPct":13.30145271152726},{"delta":0.35,"premium":0.696750788643533,"strike":10.374763406940064,"iv":0.8061488958990536,"gamma":0.14500996845425868,"theta":-0.015199242902208202,"vega":0.011237097791798108,"rho":-0.003641265379631481,"breakevenPct":11.938010752533852},{"delta":0.4,"premium":0.8623659305993691,"strike":10.690220820189275,"iv":0.8242876971608832,"gamma":0.14838536277602524,"theta":-0.01620870662460568,"vega":0.011773375394321767,"rho":-0.004209957824930904,"breakevenPct":10.574568793540447},{"delta":0.45,"premium":1.0281448538754765,"strike":11.00571791613723,"iv":0.8417958068614994,"gamma":0.1517325921219822,"theta":-0.017189135959339262,"vega":0.012297712833545109,"rho":-0.004778776395563681,"breakevenPct":9.212256030375315},{"delta":0.5,"premium":1.2028589580686149,"strike":11.323379923761118,"iv":0.8248961880559085,"gamma":0.15354326556543837,"theta":-0.016585578144853876,"vega":0.012170648030495553,"rho":-0.0053544758038272045,"breakevenPct":7.911547172952658},{"delta":0.55,"premium":1.3775730622617535,"strike":11.641041931385006,"iv":0.8079965692503177,"gamma":0.15535393900889455,"theta":-0.01598202033036849,"vega":0.012043583227445998,"rho":-0.005930175212090728,"breakevenPct":6.61083831553},{"delta":0.6,"premium":1.5522871664548918,"strike":11.958703939008894,"iv":0.7910969504447268,"gamma":0.15716461245235072,"theta":-0.0153784625158831,"vega":0.011916518424396443,"rho":-0.006505874620354251,"breakevenPct":5.310129458107344},{"delta":0.65,"premium":1.9573681489141672,"strike":12.44984488107549,"iv":0.8334346432264736,"gamma":0.1431849017580145,"theta":-0.0153,"vega":0.011360186142709412,"rho":-0.007259214203160386,"breakevenPct":4.527054302444736},{"delta":0.7,"premium":2.3968717683557386,"strike":12.966907962771458,"iv":0.8846238883143743,"gamma":0.12684570837642195,"theta":-0.0153,"vega":0.010739710444674252,"rho":-0.008039097720093577,"breakevenPct":3.821326711412942},{"delta":0.75,"premium":2.844673913043478,"strike":13.508695652173913,"iv":0.8900365217391304,"gamma":0.11410000000000001,"theta":-0.013723043478260871,"vega":0.009733478260869566,"rho":-0.008826471479232049,"breakevenPct":2.9661352217430923},{"delta":0.8,"premium":3.3203583061889255,"strike":14.078175895765472,"iv":0.8938824104234527,"gamma":0.10100195439739412,"theta":-0.011996742671009772,"vega":0.00865928338762215,"rho":-0.009635785117346349,"breakevenPct":2.1126697945719104},{"delta":0.85,"premium":4.053257328990227,"strike":14.892508143322475,"iv":0.9124491856677525,"gamma":0.08227231270358308,"theta":-0.009879478827361565,"vega":0.007193485342019546,"rho":-0.010646876505450566,"breakevenPct":1.3716941371042133},{"delta":0.9,"premium":5.384098658630197,"strike":16.299051219610735,"iv":0.9736927966899174,"gamma":0.05812146060889307,"theta":-0.007384710875496999,"vega":0.0054404009593934325,"rho":-0.012130909277601333,"breakevenPct":0.6828702367558092}]},"raw":{"call":[{"delta":0.1,"premium":0.19242147050871589,"strike":21.303141179651366,"iv":1.558480964288383,"gamma":0.03643657236107727,"theta":-0.01474205924929188,"vega":0.005420479582327485,"rho":0.0007058804839535513,"breakevenPct":95.59201683494159},{"delta":0.15,"premium":0.22846060080756997,"strike":15.8615759676972,"iv":1.0844985771785618,"gamma":0.06967878503725705,"theta":-0.013689867113136463,"vega":0.007200777488581727,"rho":0.0011017523460606195,"breakevenPct":46.40615621933368},{"delta":0.2,"premium":0.2737018498601317,"strike":14.051926005594732,"iv":0.8895859395978234,"gamma":0.10194491436012124,"theta":-0.013558616872164211,"vega":0.008648941622591123,"rho":0.0014907086049414907,"breakevenPct":30.351481851272652},{"delta":0.25,"premium":0.3333318240342448,"strike":13.22224234621007,"iv":0.808930909263611,"gamma":0.12732612488170503,"theta":-0.013973254617201086,"vega":0.009786732979902922,"rho":0.0018706012946611366,"breakevenPct":23.344623933069283},{"delta":0.3,"premium":0.42413576274350395,"strike":12.73041540820544,"iv":0.7930982853814916,"gamma":0.1396403325074669,"theta":-0.01490556778947002,"vega":0.010611650009233605,"rho":0.0022310084527029255,"breakevenPct":19.695643047761088},{"delta":0.35,"premium":0.5266175164457978,"strike":12.357754485651645,"iv":0.8006501805950162,"gamma":0.14706873428937153,"theta":-0.016025176060148583,"vega":0.011319991841257277,"rho":0.0025841194707655777,"breakevenPct":17.237233868038594},{"delta":0.4,"premium":0.6290595399188093,"strike":11.986468200270636,"iv":0.8069920162381596,"gamma":0.15445033829499324,"theta":-0.017087821380243572,"vega":0.01200405953991881,"rho":0.002937276907429352,"breakevenPct":14.790971248311601},{"delta":0.45,"premium":0.7305480378890393,"strike":11.648173207036535,"iv":0.7842924221921516,"gamma":0.1607087956698241,"theta":-0.016783355886332882,"vega":0.01210554803788904,"rho":0.0032915483905200525,"breakevenPct":12.63622606847657},{"delta":0.5,"premium":0.8320365358592694,"strike":11.309878213802435,"iv":0.7615928281461434,"gamma":0.16696725304465493,"theta":-0.01647889039242219,"vega":0.01220703653585927,"rho":0.0036458198736107525,"breakevenPct":10.481480888641538},{"delta":0.55,"premium":0.9385642982971231,"strike":10.975337639459775,"iv":0.7408024662360541,"gamma":0.17208097475044037,"theta":-0.01614820904286553,"vega":0.012255607751027598,"rho":0.003996449383128837,"breakevenPct":8.40675102599545},{"delta":0.6,"premium":1.1000440399295361,"strike":10.681738109219026,"iv":0.7408318261890781,"gamma":0.16471162654139754,"theta":-0.015531650029359951,"vega":0.011727128596594246,"rho":0.004307364037974106,"breakevenPct":7.204569146028767},{"delta":0.65,"premium":1.2615237815619498,"strike":10.388138578978273,"iv":0.7408611861421022,"gamma":0.15734227833235465,"theta":-0.014915091015854373,"vega":0.011198649442160893,"rho":0.0046182786928193765,"breakevenPct":6.002387266062081},{"delta":0.7,"premium":1.423003523194363,"strike":10.094539048737522,"iv":0.7408905460951263,"gamma":0.1499729301233118,"theta":-0.014298532002348796,"vega":0.01067017028772754,"rho":0.0049291933476646455,"breakevenPct":4.800205386095399},{"delta":0.75,"premium":1.6838434022257553,"strike":9.730524642289348,"iv":0.7596824324324325,"gamma":0.1337489666136725,"theta":-0.01331852146263911,"vega":0.009691573926868044,"rho":0.005163388454371139,"breakevenPct":3.861401678936331},{"delta":0.8,"premium":1.9918720190779018,"strike":9.333068362480127,"iv":0.7873851351351352,"gamma":0.11331971383147851,"theta":-0.012165898251192367,"vega":0.00849920508744038,"rho":0.005361147433495499,"breakevenPct":3.0476831806917937},{"delta":0.85,"premium":2.3404017857142856,"strike":8.896683673469388,"iv":0.8185243622448979,"gamma":0.0918297193877551,"theta":-0.010848724489795918,"vega":0.007200382653061225,"rho":0.005527037049817716,"breakevenPct":2.2482753337913852},{"delta":0.9,"premium":2.8984375,"strike":8.258928571428571,"iv":0.8674401785714285,"gamma":0.06485267857142857,"theta":-0.008680357142857142,"vega":0.005350892857142856,"rho":0.0055280715672004505,"breakevenPct":1.5228941895229406}],"put":[{"delta":0.1,"premium":0.21117531201540654,"strike":7.447012480616261,"iv":1.2573193821041664,"gamma":0.04612769230826573,"theta":-0.01146248041956471,"vega":0.005402614029951331,"rho":-0.0010540370087436855,"breakevenPct":34.15980738306774},{"delta":0.15,"premium":0.26652707030101863,"strike":8.553694270680248,"iv":0.9919559971858912,"gamma":0.07722985517261069,"theta":-0.011878495119618818,"vega":0.007146723620355451,"rho":-0.0015442667249846718,"breakevenPct":24.593565055694},{"delta":0.2,"premium":0.34119806999736474,"strike":9.205990349986823,"iv":0.8774349955627642,"gamma":0.10290913139897888,"theta":-0.012597110503921649,"vega":0.00854274891746636,"rho":-0.002045756320492357,"breakevenPct":19.337649863608206},{"delta":0.25,"premium":0.42883710421515453,"strike":9.644185521075773,"iv":0.8262015543029605,"gamma":0.12393058206179405,"theta":-0.013371332080123829,"vega":0.009678097197010311,"rho":-0.0025534287455052764,"breakevenPct":16.147876097719582},{"delta":0.3,"premium":0.5311356466876971,"strike":10.05930599369085,"iv":0.7880100946372239,"gamma":0.14163457413249209,"theta":-0.014189779179810725,"vega":0.010700820189274448,"rho":-0.003072572934332058,"breakevenPct":13.30145271152726},{"delta":0.35,"premium":0.696750788643533,"strike":10.374763406940064,"iv":0.8061488958990536,"gamma":0.14500996845425868,"theta":-0.015199242902208202,"vega":0.011237097791798108,"rho":-0.003641265379631481,"breakevenPct":11.938010752533852},{"delta":0.4,"premium":0.8623659305993691,"strike":10.690220820189275,"iv":0.8242876971608832,"gamma":0.14838536277602524,"theta":-0.01620870662460568,"vega":0.011773375394321767,"rho":-0.004209957824930904,"breakevenPct":10.574568793540447},{"delta":0.45,"premium":1.0281448538754765,"strike":11.00571791613723,"iv":0.8417958068614994,"gamma":0.1517325921219822,"theta":-0.017189135959339262,"vega":0.012297712833545109,"rho":-0.004778776395563681,"breakevenPct":9.212256030375315},{"delta":0.5,"premium":1.2028589580686149,"strike":11.323379923761118,"iv":0.8248961880559085,"gamma":0.15354326556543837,"theta":-0.016585578144853876,"vega":0.012170648030495553,"rho":-0.0053544758038272045,"breakevenPct":7.911547172952658},{"delta":0.55,"premium":1.3775730622617535,"strike":11.641041931385006,"iv":0.8079965692503177,"gamma":0.15535393900889455,"theta":-0.01598202033036849,"vega":0.012043583227445998,"rho":-0.005930175212090728,"breakevenPct":6.61083831553},{"delta":0.6,"premium":1.5522871664548918,"strike":11.958703939008894,"iv":0.7910969504447268,"gamma":0.15716461245235072,"theta":-0.0153784625158831,"vega":0.011916518424396443,"rho":-0.006505874620354251,"breakevenPct":5.310129458107344},{"delta":0.65,"premium":1.9573681489141672,"strike":12.44984488107549,"iv":0.8334346432264736,"gamma":0.1431849017580145,"theta":-0.0153,"vega":0.011360186142709412,"rho":-0.007259214203160386,"breakevenPct":4.527054302444736},{"delta":0.7,"premium":2.3968717683557386,"strike":12.966907962771458,"iv":0.8846238883143743,"gamma":0.12684570837642195,"theta":-0.0153,"vega":0.010739710444674252,"rho":-0.008039097720093577,"breakevenPct":3.821326711412942},{"delta":0.75,"premium":2.844673913043478,"strike":13.508695652173913,"iv":0.8900365217391304,"gamma":0.11410000000000001,"theta":-0.013723043478260871,"vega":0.009733478260869566,"rho":-0.008826471479232049,"breakevenPct":2.9661352217430923},{"delta":0.8,"premium":3.3203583061889255,"strike":14.078175895765472,"iv":0.8938824104234527,"gamma":0.10100195439739412,"theta":-0.011996742671009772,"vega":0.00865928338762215,"rho":-0.009635785117346349,"breakevenPct":2.1126697945719104},{"delta":0.85,"premium":4.053257328990227,"strike":14.892508143322475,"iv":0.9124491856677525,"gamma":0.08227231270358308,"theta":-0.009879478827361565,"vega":0.007193485342019546,"rho":-0.010646876505450566,"breakevenPct":1.3716941371042133},{"delta":0.9,"premium":5.384098658630197,"strike":16.299051219610735,"iv":0.9736927966899174,"gamma":0.05812146060889307,"theta":-0.007384710875496999,"vega":0.0054404009593934325,"rho":-0.012130909277601333,"breakevenPct":0.6828702367558092}]}},"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"}}