{"symbol":"APLZ","url":"https://intraalpha.com/companies/APLZ","capturedAt":"2026-10-23T00:41:37.788Z","state":"partial","quote":{"symbol":"APLZ","last_price":32.82,"prev_close":27.94,"regular_close":32.82,"change":4.88,"change_pct":17.466,"regular_change":4.88,"regular_change_pct":17.466,"extended_change":0,"extended_change_pct":0,"bid":29.3,"ask":62.42,"bid_size":200,"ask_size":100,"volume":104796,"vwap":32.056845,"open":30.59,"high":33.85,"low":29.28,"close":32.82,"trade_count":890,"last_trade_at":"2026-10-23T00:00:00.700348244Z","last_quote_at":"2026-10-23T00:00:00.224304616Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:41:21.858820547-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:36.164Z","bars":[{"c":31.41,"h":31.41,"l":31.41,"n":2,"o":31.41,"t":"2026-10-16T08:00:00Z","v":145,"vw":31.41},{"c":33.6398,"h":33.6398,"l":33.6398,"n":1,"o":33.6398,"t":"2026-10-16T11:30:00Z","v":140,"vw":33.6398},{"c":34.0212,"h":34.0212,"l":34.02,"n":2,"o":34.02,"t":"2026-10-16T13:15:00Z","v":200,"vw":34.0206},{"c":33.9344,"h":33.9344,"l":33.9344,"n":1,"o":33.9344,"t":"2026-10-16T13:20:00Z","v":100,"vw":33.9344},{"c":34.05,"h":34.05,"l":34.05,"n":3,"o":34.05,"t":"2026-10-16T13:30:00Z","v":188,"vw":34.05},{"c":34.82,"h":35.74,"l":34.82,"n":8,"o":35.74,"t":"2026-10-16T13:35:00Z","v":1080,"vw":35.238943},{"c":34.3099,"h":34.46,"l":33.4009,"n":32,"o":33.51,"t":"2026-10-16T13:45:00Z","v":3425,"vw":33.974682},{"c":34.66,"h":34.71,"l":34.66,"n":18,"o":34.66,"t":"2026-10-16T13:50:00Z","v":1933,"vw":34.686471},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-16T14:05:00Z","v":100,"vw":34.66},{"c":34.25,"h":34.25,"l":34.2301,"n":20,"o":34.25,"t":"2026-10-16T14:15:00Z","v":4183,"vw":34.238219},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-16T14:25:00Z","v":100,"vw":34.6},{"c":34.3201,"h":34.3201,"l":34.3201,"n":1,"o":34.3201,"t":"2026-10-16T14:30:00Z","v":140,"vw":34.3201},{"c":34.445,"h":34.445,"l":34.445,"n":1,"o":34.445,"t":"2026-10-16T14:35:00Z","v":800,"vw":34.445},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-10-16T14:40:00Z","v":240,"vw":34.84},{"c":35.11,"h":35.11,"l":35.11,"n":5,"o":35.11,"t":"2026-10-16T14:45:00Z","v":150,"vw":35.11},{"c":35.9428,"h":36.0188,"l":35.755,"n":9,"o":36.0188,"t":"2026-10-16T14:55:00Z","v":838,"vw":35.907682},{"c":36.57,"h":36.57,"l":36.57,"n":7,"o":36.57,"t":"2026-10-16T15:05:00Z","v":394,"vw":36.57},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-16T15:10:00Z","v":168,"vw":36.67},{"c":36.67,"h":36.67,"l":36.67,"n":5,"o":36.67,"t":"2026-10-16T15:20:00Z","v":1650,"vw":36.67},{"c":36.48,"h":36.48,"l":36.4,"n":4,"o":36.4,"t":"2026-10-16T15:25:00Z","v":620,"vw":36.44},{"c":36.57,"h":36.5793,"l":36.525,"n":8,"o":36.525,"t":"2026-10-16T15:35:00Z","v":1497,"vw":36.547263},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-10-16T15:40:00Z","v":101,"vw":36.78},{"c":37.02,"h":37.02,"l":36.9073,"n":3,"o":36.9073,"t":"2026-10-16T15:50:00Z","v":471,"vw":36.95243},{"c":37.31,"h":37.45,"l":37.31,"n":7,"o":37.395,"t":"2026-10-16T16:00:00Z","v":479,"vw":37.385},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-16T16:05:00Z","v":107,"vw":37.86},{"c":37.62,"h":37.97,"l":37.6,"n":17,"o":37.915,"t":"2026-10-16T16:10:00Z","v":4201,"vw":37.800176},{"c":37.63,"h":37.63,"l":37.605,"n":16,"o":37.605,"t":"2026-10-16T16:15:00Z","v":2115,"vw":37.618523},{"c":37.45,"h":37.51,"l":37.39,"n":8,"o":37.51,"t":"2026-10-16T16:20:00Z","v":520,"vw":37.45},{"c":37.4301,"h":37.475,"l":37.4301,"n":15,"o":37.45,"t":"2026-10-16T16:25:00Z","v":3721,"vw":37.460412},{"c":37.08,"h":37.49,"l":37.08,"n":22,"o":37.44,"t":"2026-10-16T16:35:00Z","v":3963,"vw":37.340606},{"c":37.23,"h":37.23,"l":37.08,"n":15,"o":37.08,"t":"2026-10-16T16:40:00Z","v":2042,"vw":37.146156},{"c":37.61,"h":37.61,"l":37.125,"n":31,"o":37.161,"t":"2026-10-16T16:45:00Z","v":4739,"vw":37.306636},{"c":37.67,"h":37.7395,"l":37.39,"n":16,"o":37.58,"t":"2026-10-16T16:50:00Z","v":1928,"vw":37.67247},{"c":37.7997,"h":37.7997,"l":37.7,"n":3,"o":37.7,"t":"2026-10-16T16:55:00Z","v":1330,"vw":37.77615},{"c":38.0784,"h":38.0784,"l":37.7,"n":13,"o":37.7,"t":"2026-10-16T17:00:00Z","v":597,"vw":37.9664},{"c":37.95,"h":38.169,"l":37.95,"n":8,"o":38.14,"t":"2026-10-16T17:05:00Z","v":2263,"vw":38.095291},{"c":38.16,"h":38.27,"l":37.95,"n":30,"o":37.95,"t":"2026-10-16T17:10:00Z","v":9511,"vw":38.179573},{"c":38.5694,"h":38.57,"l":38.38,"n":26,"o":38.44,"t":"2026-10-16T17:15:00Z","v":10834,"vw":38.451494},{"c":38.5,"h":38.545,"l":38.385,"n":7,"o":38.385,"t":"2026-10-16T17:20:00Z","v":5587,"vw":38.393746},{"c":38.3705,"h":38.3705,"l":38.3705,"n":1,"o":38.3705,"t":"2026-10-16T17:25:00Z","v":100,"vw":38.3705},{"c":38.1891,"h":38.1891,"l":38.1891,"n":1,"o":38.1891,"t":"2026-10-16T17:35:00Z","v":100,"vw":38.1891},{"c":37.9463,"h":37.98,"l":37.75,"n":7,"o":37.84,"t":"2026-10-16T17:40:00Z","v":1456,"vw":37.844736},{"c":37.97,"h":37.97,"l":37.97,"n":3,"o":37.97,"t":"2026-10-16T17:45:00Z","v":222,"vw":37.97},{"c":38.23,"h":38.2895,"l":38.23,"n":3,"o":38.2895,"t":"2026-10-16T17:50:00Z","v":632,"vw":38.279976},{"c":38.47,"h":38.47,"l":38.4698,"n":3,"o":38.4698,"t":"2026-10-16T17:55:00Z","v":763,"vw":38.469853},{"c":38.75,"h":38.94,"l":38.75,"n":4,"o":38.87,"t":"2026-10-16T18:30:00Z","v":1690,"vw":38.889222},{"c":38.695,"h":38.695,"l":38.695,"n":1,"o":38.695,"t":"2026-10-16T18:35:00Z","v":200,"vw":38.695},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-16T18:40:00Z","v":100,"vw":38.65},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-16T18:45:00Z","v":122,"vw":39.32},{"c":39.38,"h":39.4499,"l":39.33,"n":7,"o":39.33,"t":"2026-10-16T18:50:00Z","v":926,"vw":39.370949},{"c":39.26,"h":39.31,"l":39.26,"n":6,"o":39.31,"t":"2026-10-16T18:55:00Z","v":365,"vw":39.287376},{"c":39.33,"h":39.33,"l":39.29,"n":5,"o":39.29,"t":"2026-10-16T19:00:00Z","v":332,"vw":39.303333},{"c":39.4,"h":39.4,"l":39.25,"n":12,"o":39.25,"t":"2026-10-16T19:05:00Z","v":585,"vw":39.347115},{"c":38.85,"h":38.86,"l":38.85,"n":5,"o":38.86,"t":"2026-10-16T19:10:00Z","v":622,"vw":38.85211},{"c":39.26,"h":39.26,"l":39.175,"n":7,"o":39.2,"t":"2026-10-16T19:15:00Z","v":768,"vw":39.205022},{"c":40.06,"h":40.06,"l":40.06,"n":6,"o":40.06,"t":"2026-10-16T19:45:00Z","v":241,"vw":40.06},{"c":39.67,"h":39.67,"l":39.67,"n":2,"o":39.67,"t":"2026-10-16T19:50:00Z","v":103,"vw":39.67},{"c":39.34,"h":39.58,"l":39.34,"n":7,"o":39.58,"t":"2026-10-16T19:55:00Z","v":549,"vw":39.410588},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-16T20:05:00Z","v":190,"vw":38.4},{"c":38.72,"h":38.72,"l":38.72,"n":5,"o":38.72,"t":"2026-10-16T20:35:00Z","v":230,"vw":38.72},{"c":39.7696,"h":39.7696,"l":39.7696,"n":1,"o":39.7696,"t":"2026-10-16T22:10:00Z","v":100,"vw":39.7696},{"c":36.74,"h":37.53,"l":36.27,"n":10,"o":37.53,"t":"2026-10-19T08:00:00Z","v":1062,"vw":36.774483},{"c":36.22,"h":36.22,"l":36.22,"n":8,"o":36.22,"t":"2026-10-19T11:05:00Z","v":256,"vw":36.22},{"c":34.35,"h":34.35,"l":34.33,"n":5,"o":34.33,"t":"2026-10-19T11:30:00Z","v":324,"vw":34.343548},{"c":33.9,"h":33.9,"l":33.76,"n":4,"o":33.76,"t":"2026-10-19T11:55:00Z","v":330,"vw":33.8375},{"c":33.4795,"h":33.4795,"l":33.4795,"n":1,"o":33.4795,"t":"2026-10-19T12:30:00Z","v":108,"vw":33.4795},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-19T13:10:00Z","v":150,"vw":33},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-19T13:20:00Z","v":100,"vw":32.81},{"c":34.26,"h":34.26,"l":34.25,"n":9,"o":34.26,"t":"2026-10-19T13:35:00Z","v":521,"vw":34.2575},{"c":32.195,"h":33.9101,"l":32.17,"n":26,"o":33.9101,"t":"2026-10-19T13:40:00Z","v":4282,"vw":32.35456},{"c":32.3,"h":32.3,"l":31.6,"n":33,"o":32.07,"t":"2026-10-19T13:45:00Z","v":1826,"vw":31.84533},{"c":33.46,"h":33.59,"l":31.76,"n":137,"o":31.76,"t":"2026-10-19T13:50:00Z","v":22905,"vw":33.310688},{"c":33.528,"h":33.8,"l":33.3044,"n":21,"o":33.37,"t":"2026-10-19T13:55:00Z","v":6605,"vw":33.599305},{"c":33.9699,"h":34.058,"l":33.8,"n":16,"o":33.8,"t":"2026-10-19T14:00:00Z","v":1221,"vw":33.902869},{"c":34.39,"h":34.39,"l":33.92,"n":7,"o":33.92,"t":"2026-10-19T14:05:00Z","v":1393,"vw":34.300741},{"c":33,"h":33.405,"l":33,"n":6,"o":33.405,"t":"2026-10-19T14:10:00Z","v":719,"vw":33.316445},{"c":32.415,"h":33,"l":32.2501,"n":47,"o":32.975,"t":"2026-10-19T14:15:00Z","v":10620,"vw":32.58283},{"c":32.5,"h":32.5,"l":32.3,"n":14,"o":32.32,"t":"2026-10-19T14:20:00Z","v":1267,"vw":32.372727},{"c":32.55,"h":32.55,"l":32.405,"n":12,"o":32.405,"t":"2026-10-19T14:25:00Z","v":495,"vw":32.477837},{"c":32.71,"h":32.71,"l":32.52,"n":9,"o":32.52,"t":"2026-10-19T14:30:00Z","v":2738,"vw":32.527037},{"c":32.225,"h":32.225,"l":32.02,"n":20,"o":32.2,"t":"2026-10-19T14:35:00Z","v":1837,"vw":32.138616},{"c":31.97,"h":32.25,"l":31.89,"n":31,"o":32.25,"t":"2026-10-19T14:40:00Z","v":10706,"vw":32.10837},{"c":32.47,"h":32.47,"l":31.4,"n":44,"o":31.63,"t":"2026-10-19T14:45:00Z","v":3598,"vw":31.736716},{"c":32.425,"h":32.47,"l":32.425,"n":4,"o":32.47,"t":"2026-10-19T14:50:00Z","v":464,"vw":32.454867},{"c":32.4501,"h":32.4501,"l":32.44,"n":4,"o":32.44,"t":"2026-10-19T14:55:00Z","v":1545,"vw":32.443455},{"c":32.56,"h":32.6901,"l":32.56,"n":4,"o":32.6901,"t":"2026-10-19T15:00:00Z","v":1188,"vw":32.672934},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-19T15:05:00Z","v":104,"vw":32.37},{"c":31.5,"h":32.08,"l":31.5,"n":49,"o":32.08,"t":"2026-10-19T15:20:00Z","v":7165,"vw":31.90269},{"c":31.1156,"h":31.6899,"l":31,"n":37,"o":31.4,"t":"2026-10-19T15:25:00Z","v":8287,"vw":31.388575},{"c":30.9,"h":31.07,"l":30.82,"n":35,"o":31.01,"t":"2026-10-19T15:30:00Z","v":2618,"vw":30.957133},{"c":30.565,"h":30.61,"l":30.355,"n":58,"o":30.59,"t":"2026-10-19T15:35:00Z","v":19435,"vw":30.455971},{"c":30.12,"h":30.57,"l":30.12,"n":12,"o":30.57,"t":"2026-10-19T15:40:00Z","v":1002,"vw":30.321491},{"c":30.72,"h":30.72,"l":30.72,"n":2,"o":30.72,"t":"2026-10-19T15:45:00Z","v":122,"vw":30.72},{"c":31.1001,"h":31.205,"l":30.5,"n":36,"o":30.5,"t":"2026-10-19T15:50:00Z","v":33997,"vw":30.958372},{"c":30.8,"h":31.1003,"l":30.8,"n":6,"o":31.1003,"t":"2026-10-19T15:55:00Z","v":5478,"vw":30.987405},{"c":31.09,"h":31.09,"l":30.73,"n":16,"o":30.73,"t":"2026-10-19T16:00:00Z","v":1457,"vw":30.9275},{"c":31.55,"h":31.65,"l":31.41,"n":106,"o":31.43,"t":"2026-10-19T16:05:00Z","v":17269,"vw":31.476082},{"c":31.3,"h":31.555,"l":31.3,"n":18,"o":31.555,"t":"2026-10-19T16:10:00Z","v":1110,"vw":31.381875},{"c":30.985,"h":31.19,"l":30.915,"n":9,"o":31.19,"t":"2026-10-19T16:15:00Z","v":711,"vw":31.028396},{"c":31.075,"h":31.38,"l":31.075,"n":8,"o":31.38,"t":"2026-10-19T16:20:00Z","v":725,"vw":31.2025},{"c":31.57,"h":31.57,"l":31.5562,"n":6,"o":31.5562,"t":"2026-10-19T16:25:00Z","v":385,"vw":31.5654},{"c":32,"h":32.005,"l":31.85,"n":11,"o":31.85,"t":"2026-10-19T16:30:00Z","v":1144,"vw":31.940156},{"c":31.89,"h":31.89,"l":31.71,"n":19,"o":31.71,"t":"2026-10-19T16:40:00Z","v":2768,"vw":31.785318},{"c":32.78,"h":32.78,"l":32.35,"n":44,"o":32.35,"t":"2026-10-19T16:45:00Z","v":8710,"vw":32.590905},{"c":32.55,"h":32.656,"l":32.55,"n":3,"o":32.656,"t":"2026-10-19T16:55:00Z","v":305,"vw":32.620667},{"c":32.33,"h":32.33,"l":32.11,"n":14,"o":32.33,"t":"2026-10-19T17:05:00Z","v":1000,"vw":32.203853},{"c":32.011,"h":32.28,"l":32.011,"n":2,"o":32.28,"t":"2026-10-19T17:10:00Z","v":354,"vw":32.204011},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-19T17:15:00Z","v":122,"vw":32},{"c":32.236,"h":32.236,"l":31.9906,"n":2,"o":31.9906,"t":"2026-10-19T17:20:00Z","v":436,"vw":32.095289},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-19T17:25:00Z","v":200,"vw":32.25},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-10-19T17:40:00Z","v":286,"vw":32.51},{"c":32.835,"h":32.84,"l":32.835,"n":4,"o":32.84,"t":"2026-10-19T17:45:00Z","v":617,"vw":32.8375},{"c":32.33,"h":32.449,"l":32.33,"n":10,"o":32.449,"t":"2026-10-19T17:55:00Z","v":672,"vw":32.365393},{"c":32.728,"h":32.728,"l":32.728,"n":6,"o":32.728,"t":"2026-10-19T18:05:00Z","v":213,"vw":32.728},{"c":32.0204,"h":32.0204,"l":32.0204,"n":5,"o":32.0204,"t":"2026-10-19T18:10:00Z","v":200,"vw":32.0204},{"c":31.98,"h":31.98,"l":31.98,"n":6,"o":31.98,"t":"2026-10-19T18:15:00Z","v":138,"vw":31.98},{"c":33.105,"h":33.105,"l":32.71,"n":22,"o":32.795,"t":"2026-10-19T18:20:00Z","v":15509,"vw":32.753335},{"c":34.16,"h":34.35,"l":33.35,"n":24,"o":33.35,"t":"2026-10-19T18:25:00Z","v":2144,"vw":33.849379},{"c":33.875,"h":33.885,"l":33.875,"n":11,"o":33.885,"t":"2026-10-19T18:30:00Z","v":705,"vw":33.883182},{"c":33.22,"h":33.32,"l":33.22,"n":12,"o":33.32,"t":"2026-10-19T18:35:00Z","v":523,"vw":33.265149},{"c":33.0645,"h":33.0645,"l":33.01,"n":5,"o":33.0523,"t":"2026-10-19T18:40:00Z","v":354,"vw":33.037657},{"c":33.3263,"h":33.3263,"l":32.71,"n":8,"o":32.71,"t":"2026-10-19T18:45:00Z","v":395,"vw":32.984823},{"c":33.035,"h":33.035,"l":33.035,"n":2,"o":33.035,"t":"2026-10-19T18:50:00Z","v":160,"vw":33.035},{"c":32.69,"h":32.71,"l":32.69,"n":15,"o":32.69,"t":"2026-10-19T18:55:00Z","v":1666,"vw":32.693506},{"c":32.63,"h":33.365,"l":32.5,"n":24,"o":33.365,"t":"2026-10-19T19:20:00Z","v":1387,"vw":32.662083},{"c":32.63,"h":32.8337,"l":31.9,"n":106,"o":31.91,"t":"2026-10-19T19:25:00Z","v":22038,"vw":32.029227},{"c":32.76,"h":32.76,"l":32.6,"n":8,"o":32.6,"t":"2026-10-19T19:30:00Z","v":1686,"vw":32.617651},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-19T19:35:00Z","v":200,"vw":32.5},{"c":32.75,"h":32.75,"l":32.42,"n":6,"o":32.605,"t":"2026-10-19T19:40:00Z","v":764,"vw":32.645936},{"c":33.28,"h":33.28,"l":33.015,"n":9,"o":33.015,"t":"2026-10-19T19:45:00Z","v":1573,"vw":33.195732},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-19T19:50:00Z","v":156,"vw":33.92},{"c":33.91,"h":34,"l":33.91,"n":9,"o":34,"t":"2026-10-19T19:55:00Z","v":863,"vw":33.958571},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-10-19T20:00:00Z","v":1063,"vw":33.61},{"c":33.4729,"h":33.51,"l":33.4729,"n":5,"o":33.51,"t":"2026-10-19T23:55:00Z","v":456,"vw":33.484963},{"c":34.65,"h":35,"l":34.65,"n":11,"o":35,"t":"2026-10-20T08:00:00Z","v":1091,"vw":34.940558},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-20T11:00:00Z","v":330,"vw":36.15},{"c":36.41,"h":36.41,"l":36.41,"n":8,"o":36.41,"t":"2026-10-20T11:35:00Z","v":700,"vw":36.41},{"c":36.4,"h":36.4,"l":36.4,"n":5,"o":36.4,"t":"2026-10-20T11:40:00Z","v":550,"vw":36.4},{"c":37.15,"h":37.15,"l":37.15,"n":3,"o":37.15,"t":"2026-10-20T11:55:00Z","v":216,"vw":37.15},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-20T12:05:00Z","v":100,"vw":36.6},{"c":36.61,"h":36.65,"l":36.61,"n":19,"o":36.65,"t":"2026-10-20T12:30:00Z","v":2633,"vw":36.628533},{"c":36.6,"h":36.6,"l":36.6,"n":5,"o":36.6,"t":"2026-10-20T12:35:00Z","v":257,"vw":36.6},{"c":36.35,"h":36.35,"l":36.35,"n":7,"o":36.35,"t":"2026-10-20T12:40:00Z","v":500,"vw":36.35},{"c":36.55,"h":36.5686,"l":35.84,"n":19,"o":36.15,"t":"2026-10-20T13:30:00Z","v":2225,"vw":36.177365},{"c":36.04,"h":36.04,"l":36.04,"n":5,"o":36.04,"t":"2026-10-20T13:35:00Z","v":596,"vw":36.04},{"c":35.4508,"h":35.975,"l":35.4508,"n":4,"o":35.975,"t":"2026-10-20T13:50:00Z","v":287,"vw":35.79107},{"c":34.555,"h":35,"l":34.38,"n":10,"o":35,"t":"2026-10-20T13:55:00Z","v":1162,"vw":34.632733},{"c":33.655,"h":33.655,"l":33.31,"n":50,"o":33.52,"t":"2026-10-20T14:05:00Z","v":2384,"vw":33.450867},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-20T14:10:00Z","v":100,"vw":33.3},{"c":32.53,"h":33.18,"l":32.45,"n":42,"o":33.18,"t":"2026-10-20T14:15:00Z","v":10556,"vw":32.870241},{"c":32,"h":32.6,"l":31.88,"n":131,"o":32.53,"t":"2026-10-20T14:20:00Z","v":13591,"vw":32.078411},{"c":31.549,"h":31.99,"l":31.539,"n":34,"o":31.99,"t":"2026-10-20T14:25:00Z","v":6061,"vw":31.57996},{"c":32.1304,"h":32.1304,"l":31.49,"n":13,"o":31.49,"t":"2026-10-20T14:30:00Z","v":970,"vw":31.867229},{"c":31.6494,"h":31.885,"l":31.57,"n":18,"o":31.71,"t":"2026-10-20T14:35:00Z","v":1681,"vw":31.763231},{"c":31.01,"h":31.5,"l":31.01,"n":13,"o":31.5,"t":"2026-10-20T14:40:00Z","v":865,"vw":31.377857},{"c":31.73,"h":31.73,"l":31.059,"n":26,"o":31.06,"t":"2026-10-20T14:45:00Z","v":5414,"vw":31.223545},{"c":31.58,"h":31.58,"l":31.46,"n":11,"o":31.46,"t":"2026-10-20T14:55:00Z","v":454,"vw":31.538333},{"c":31.99,"h":31.99,"l":31.86,"n":8,"o":31.86,"t":"2026-10-20T15:00:00Z","v":1145,"vw":31.913318},{"c":32.26,"h":32.26,"l":32.18,"n":13,"o":32.18,"t":"2026-10-20T15:05:00Z","v":772,"vw":32.233333},{"c":33.1401,"h":33.225,"l":32.66,"n":12,"o":32.66,"t":"2026-10-20T15:10:00Z","v":1142,"vw":32.8332},{"c":32.6,"h":32.66,"l":32.55,"n":22,"o":32.55,"t":"2026-10-20T15:15:00Z","v":10320,"vw":32.652388},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-20T15:20:00Z","v":200,"vw":32.75},{"c":32.7147,"h":32.7147,"l":32.7147,"n":3,"o":32.7147,"t":"2026-10-20T15:25:00Z","v":102,"vw":32.7147},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-20T15:30:00Z","v":250,"vw":32.8},{"c":33.2,"h":33.2,"l":33.0294,"n":7,"o":33.0294,"t":"2026-10-20T15:35:00Z","v":1320,"vw":33.1538},{"c":32.73,"h":32.85,"l":32.73,"n":13,"o":32.73,"t":"2026-10-20T16:25:00Z","v":749,"vw":32.771422},{"c":32.8,"h":32.8,"l":32.7,"n":6,"o":32.7,"t":"2026-10-20T16:35:00Z","v":453,"vw":32.741176},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-10-20T16:40:00Z","v":320,"vw":32.71},{"c":32.89,"h":32.89,"l":32.89,"n":8,"o":32.89,"t":"2026-10-20T16:45:00Z","v":731,"vw":32.89},{"c":33.285,"h":33.285,"l":33.285,"n":3,"o":33.285,"t":"2026-10-20T17:25:00Z","v":5999,"vw":33.285},{"c":33.215,"h":33.3,"l":33.215,"n":3,"o":33.3,"t":"2026-10-20T17:30:00Z","v":341,"vw":33.27079},{"c":33.39,"h":33.4,"l":33.39,"n":5,"o":33.4,"t":"2026-10-20T17:35:00Z","v":375,"vw":33.394536},{"c":33.06,"h":33.345,"l":33.06,"n":4,"o":33.345,"t":"2026-10-20T17:55:00Z","v":871,"vw":33.106405},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-10-20T18:00:00Z","v":121,"vw":33.11},{"c":33.6831,"h":33.72,"l":33.6831,"n":2,"o":33.72,"t":"2026-10-20T18:35:00Z","v":429,"vw":33.710366},{"c":34.04,"h":34.04,"l":34.03,"n":3,"o":34.03,"t":"2026-10-20T18:40:00Z","v":408,"vw":34.037175},{"c":33.913,"h":33.913,"l":33.913,"n":1,"o":33.913,"t":"2026-10-20T18:45:00Z","v":200,"vw":33.913},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-20T18:50:00Z","v":200,"vw":33.71},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-20T19:45:00Z","v":200,"vw":33.29},{"c":33.95,"h":33.95,"l":33.93,"n":7,"o":33.93,"t":"2026-10-20T20:00:00Z","v":547,"vw":33.943333},{"c":30.721,"h":30.73,"l":30.721,"n":5,"o":30.73,"t":"2026-10-20T22:15:00Z","v":400,"vw":30.723961},{"c":30.98,"h":30.98,"l":30.98,"n":3,"o":30.98,"t":"2026-10-20T22:25:00Z","v":150,"vw":30.98},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-20T22:55:00Z","v":100,"vw":31.01},{"c":31.128,"h":31.15,"l":31.128,"n":3,"o":31.15,"t":"2026-10-20T23:25:00Z","v":425,"vw":31.133301},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-20T23:40:00Z","v":3063,"vw":31.48},{"c":30.71,"h":31.01,"l":30.7,"n":5,"o":31.01,"t":"2026-10-21T12:20:00Z","v":520,"vw":30.873913},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-21T12:35:00Z","v":100,"vw":30.36},{"c":31.25,"h":31.25,"l":31.22,"n":19,"o":31.22,"t":"2026-10-21T13:05:00Z","v":2232,"vw":31.231111},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-21T13:15:00Z","v":140,"vw":30.62},{"c":30.82,"h":30.82,"l":30.8,"n":3,"o":30.8,"t":"2026-10-21T13:25:00Z","v":300,"vw":30.806667},{"c":30.1399,"h":30.1399,"l":29.63,"n":31,"o":29.63,"t":"2026-10-21T13:30:00Z","v":7162,"vw":29.870364},{"c":30.2,"h":30.3,"l":30.16,"n":23,"o":30.3,"t":"2026-10-21T13:35:00Z","v":1242,"vw":30.21397},{"c":31.4182,"h":31.4182,"l":30.61,"n":13,"o":30.61,"t":"2026-10-21T13:40:00Z","v":1690,"vw":30.931419},{"c":30.44,"h":30.82,"l":30.44,"n":16,"o":30.58,"t":"2026-10-21T13:45:00Z","v":1125,"vw":30.71},{"c":30.33,"h":30.33,"l":30.33,"n":4,"o":30.33,"t":"2026-10-21T13:50:00Z","v":267,"vw":30.33},{"c":30.9225,"h":30.9225,"l":30.9225,"n":1,"o":30.9225,"t":"2026-10-21T13:55:00Z","v":100,"vw":30.9225},{"c":30.06,"h":30.2,"l":29.94,"n":7,"o":30.2,"t":"2026-10-21T14:00:00Z","v":1404,"vw":29.984627},{"c":30.9,"h":30.9,"l":30.4599,"n":20,"o":30.4599,"t":"2026-10-21T14:05:00Z","v":4219,"vw":30.705105},{"c":31.15,"h":31.37,"l":31.15,"n":4,"o":31.37,"t":"2026-10-21T14:10:00Z","v":4000,"vw":31.23857},{"c":30.54,"h":30.54,"l":30.5,"n":11,"o":30.5,"t":"2026-10-21T14:15:00Z","v":3991,"vw":30.505368},{"c":30.11,"h":30.65,"l":30.11,"n":5,"o":30.4301,"t":"2026-10-21T14:20:00Z","v":600,"vw":30.452533},{"c":30.07,"h":30.21,"l":30.07,"n":27,"o":30.2,"t":"2026-10-21T14:25:00Z","v":3552,"vw":30.190541},{"c":29.9,"h":30.0001,"l":29.86,"n":22,"o":30,"t":"2026-10-21T14:30:00Z","v":3007,"vw":29.927511},{"c":30.02,"h":30.03,"l":29.895,"n":34,"o":29.895,"t":"2026-10-21T14:35:00Z","v":2849,"vw":29.915924},{"c":29.691,"h":30.23,"l":29.691,"n":11,"o":30.23,"t":"2026-10-21T14:40:00Z","v":3037,"vw":30.032334},{"c":29.3,"h":29.67,"l":29.3,"n":10,"o":29.67,"t":"2026-10-21T14:45:00Z","v":1273,"vw":29.568451},{"c":28.7401,"h":29.3299,"l":28.69,"n":86,"o":29.3299,"t":"2026-10-21T14:50:00Z","v":9733,"vw":28.870382},{"c":29.05,"h":29.1199,"l":28.86,"n":8,"o":28.86,"t":"2026-10-21T14:55:00Z","v":1296,"vw":29.019142},{"c":28.9735,"h":29,"l":28.7,"n":18,"o":28.75,"t":"2026-10-21T15:00:00Z","v":1504,"vw":28.919577},{"c":28.9,"h":28.96,"l":28.9,"n":6,"o":28.92,"t":"2026-10-21T15:05:00Z","v":2227,"vw":28.936257},{"c":28.48,"h":28.6,"l":28.3601,"n":13,"o":28.6,"t":"2026-10-21T15:10:00Z","v":2468,"vw":28.411535},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-21T15:15:00Z","v":690,"vw":28.35},{"c":29.19,"h":29.2213,"l":29.0393,"n":16,"o":29.0393,"t":"2026-10-21T15:20:00Z","v":4329,"vw":29.160972},{"c":29,"h":29.165,"l":29,"n":7,"o":29.165,"t":"2026-10-21T15:25:00Z","v":570,"vw":29.075164},{"c":28.68,"h":28.68,"l":28.68,"n":2,"o":28.68,"t":"2026-10-21T15:30:00Z","v":213,"vw":28.68},{"c":28.54,"h":28.8,"l":28.54,"n":9,"o":28.8,"t":"2026-10-21T15:35:00Z","v":607,"vw":28.615145},{"c":28.3,"h":28.3,"l":28.3,"n":7,"o":28.3,"t":"2026-10-21T15:40:00Z","v":200,"vw":28.3},{"c":28.65,"h":28.7,"l":28.65,"n":9,"o":28.7,"t":"2026-10-21T15:55:00Z","v":707,"vw":28.686767},{"c":28.65,"h":28.7,"l":28.65,"n":18,"o":28.7,"t":"2026-10-21T16:00:00Z","v":1089,"vw":28.660363},{"c":28.925,"h":28.925,"l":28.7616,"n":4,"o":28.7616,"t":"2026-10-21T16:05:00Z","v":557,"vw":28.871449},{"c":29.03,"h":29.2499,"l":29,"n":54,"o":29,"t":"2026-10-21T16:10:00Z","v":10643,"vw":29.1432},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-21T16:15:00Z","v":312,"vw":28.95},{"c":29.19,"h":29.19,"l":29.02,"n":9,"o":29.02,"t":"2026-10-21T16:20:00Z","v":3065,"vw":29.154489},{"c":29.5,"h":29.5,"l":29.425,"n":6,"o":29.425,"t":"2026-10-21T16:30:00Z","v":4040,"vw":29.429356},{"c":28.66,"h":29.3156,"l":28.66,"n":17,"o":29.3156,"t":"2026-10-21T16:35:00Z","v":1305,"vw":28.921622},{"c":28.664,"h":28.664,"l":28.65,"n":40,"o":28.65,"t":"2026-10-21T16:40:00Z","v":2227,"vw":28.655865},{"c":28.53,"h":28.6501,"l":28.43,"n":17,"o":28.65,"t":"2026-10-21T16:45:00Z","v":2644,"vw":28.611192},{"c":28.33,"h":28.52,"l":28.31,"n":46,"o":28.52,"t":"2026-10-21T16:50:00Z","v":10697,"vw":28.464801},{"c":28.1,"h":28.32,"l":28.1,"n":60,"o":28.32,"t":"2026-10-21T16:55:00Z","v":9484,"vw":28.239513},{"c":27.9389,"h":28.19,"l":27.9389,"n":26,"o":28.079,"t":"2026-10-21T17:00:00Z","v":8217,"vw":28.033733},{"c":27.4,"h":27.66,"l":27.4,"n":23,"o":27.65,"t":"2026-10-21T17:05:00Z","v":1460,"vw":27.513751},{"c":27.5,"h":27.56,"l":27.5,"n":15,"o":27.519,"t":"2026-10-21T17:10:00Z","v":2353,"vw":27.519385},{"c":27.23,"h":27.44,"l":27.13,"n":23,"o":27.44,"t":"2026-10-21T17:15:00Z","v":2144,"vw":27.29621},{"c":27.35,"h":27.365,"l":27.35,"n":280,"o":27.35,"t":"2026-10-21T17:20:00Z","v":11171,"vw":27.351612},{"c":27.35,"h":27.385,"l":27.34,"n":88,"o":27.36,"t":"2026-10-21T17:25:00Z","v":8881,"vw":27.352413},{"c":27.245,"h":27.245,"l":27.245,"n":1,"o":27.245,"t":"2026-10-21T17:30:00Z","v":130,"vw":27.245},{"c":27.13,"h":27.15,"l":27.13,"n":8,"o":27.15,"t":"2026-10-21T17:35:00Z","v":579,"vw":27.143243},{"c":27.28,"h":27.3541,"l":27.2,"n":18,"o":27.3541,"t":"2026-10-21T17:40:00Z","v":1290,"vw":27.293685},{"c":27.5387,"h":27.5387,"l":27.49,"n":5,"o":27.49,"t":"2026-10-21T17:45:00Z","v":743,"vw":27.531713},{"c":27.13,"h":27.4,"l":27.13,"n":9,"o":27.4,"t":"2026-10-21T17:50:00Z","v":498,"vw":27.321038},{"c":27.19,"h":27.19,"l":27.13,"n":12,"o":27.13,"t":"2026-10-21T17:55:00Z","v":865,"vw":27.165345},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-21T18:00:00Z","v":771,"vw":27.16},{"c":27.2799,"h":27.2799,"l":27.2799,"n":5,"o":27.2799,"t":"2026-10-21T18:25:00Z","v":202,"vw":27.2799},{"c":26.74,"h":27.12,"l":26.74,"n":13,"o":27.12,"t":"2026-10-21T18:30:00Z","v":980,"vw":26.907179},{"c":26.205,"h":26.7924,"l":26.15,"n":39,"o":26.7924,"t":"2026-10-21T18:35:00Z","v":4060,"vw":26.527331},{"c":26.565,"h":26.565,"l":26.18,"n":10,"o":26.18,"t":"2026-10-21T18:45:00Z","v":687,"vw":26.441589},{"c":26.85,"h":26.85,"l":26.39,"n":9,"o":26.39,"t":"2026-10-21T18:50:00Z","v":600,"vw":26.620667},{"c":27.3,"h":27.3,"l":26.99,"n":12,"o":26.99,"t":"2026-10-21T18:55:00Z","v":1294,"vw":27.188437},{"c":27.3723,"h":27.44,"l":27.335,"n":8,"o":27.44,"t":"2026-10-21T19:00:00Z","v":1335,"vw":27.390332},{"c":27.265,"h":27.35,"l":27.056,"n":10,"o":27.32,"t":"2026-10-21T19:05:00Z","v":1137,"vw":27.213278},{"c":27.3499,"h":27.485,"l":27.305,"n":16,"o":27.485,"t":"2026-10-21T19:10:00Z","v":1274,"vw":27.388581},{"c":27.2719,"h":27.2719,"l":26.9129,"n":11,"o":27.2554,"t":"2026-10-21T19:15:00Z","v":1361,"vw":27.079274},{"c":27.28,"h":27.28,"l":27.27,"n":8,"o":27.27,"t":"2026-10-21T19:25:00Z","v":681,"vw":27.27793},{"c":26.9508,"h":26.9519,"l":26.9508,"n":2,"o":26.9519,"t":"2026-10-21T19:35:00Z","v":266,"vw":26.951486},{"c":27.44,"h":27.5,"l":27.42,"n":4,"o":27.42,"t":"2026-10-21T19:40:00Z","v":950,"vw":27.441097},{"c":27.705,"h":27.79,"l":27.4,"n":21,"o":27.4,"t":"2026-10-21T19:45:00Z","v":3962,"vw":27.640094},{"c":28.1,"h":28.1,"l":27.89,"n":31,"o":28.035,"t":"2026-10-21T19:50:00Z","v":3418,"vw":28.004482},{"c":27.94,"h":28.2,"l":27.665,"n":31,"o":28.2,"t":"2026-10-21T19:55:00Z","v":3166,"vw":27.982505},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-21T20:05:00Z","v":200,"vw":27.42},{"c":28.28,"h":28.28,"l":28.28,"n":9,"o":28.28,"t":"2026-10-21T22:15:00Z","v":825,"vw":28.28},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-21T23:05:00Z","v":349,"vw":29},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-21T23:45:00Z","v":500,"vw":29},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-21T23:50:00Z","v":130,"vw":29.1},{"c":28.8,"h":28.81,"l":28.8,"n":28,"o":28.81,"t":"2026-10-21T23:55:00Z","v":20534,"vw":28.800295},{"c":30.55,"h":30.55,"l":29.93,"n":17,"o":29.93,"t":"2026-10-22T08:00:00Z","v":1549,"vw":30.059471},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-22T11:00:00Z","v":250,"vw":30},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-22T11:05:00Z","v":346,"vw":29.46},{"c":29.98,"h":29.98,"l":29.7,"n":4,"o":29.7,"t":"2026-10-22T11:10:00Z","v":691,"vw":29.772593},{"c":30.04,"h":30.04,"l":29.78,"n":8,"o":29.84,"t":"2026-10-22T11:15:00Z","v":2144,"vw":29.894612},{"c":30.15,"h":30.15,"l":30,"n":21,"o":30,"t":"2026-10-22T11:20:00Z","v":8000,"vw":30.038081},{"c":30.15,"h":30.24,"l":30.1,"n":39,"o":30.1,"t":"2026-10-22T11:25:00Z","v":10000,"vw":30.141348},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-22T11:35:00Z","v":100,"vw":30},{"c":29.6757,"h":29.6757,"l":29.61,"n":2,"o":29.61,"t":"2026-10-22T11:40:00Z","v":450,"vw":29.6611},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-22T11:45:00Z","v":1000,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":13,"o":29.61,"t":"2026-10-22T12:00:00Z","v":1000,"vw":29.61},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-22T12:35:00Z","v":200,"vw":30.29},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-22T12:45:00Z","v":360,"vw":30.13},{"c":30.6848,"h":30.6848,"l":30.6848,"n":1,"o":30.6848,"t":"2026-10-22T13:00:00Z","v":110,"vw":30.6848},{"c":30.7776,"h":30.7776,"l":30.7776,"n":1,"o":30.7776,"t":"2026-10-22T13:15:00Z","v":100,"vw":30.7776},{"c":30.62,"h":30.62,"l":30.62,"n":3,"o":30.62,"t":"2026-10-22T13:25:00Z","v":275,"vw":30.62},{"c":30.02,"h":31.03,"l":30.02,"n":53,"o":30.59,"t":"2026-10-22T13:30:00Z","v":11624,"vw":30.740693},{"c":29.28,"h":29.6558,"l":29.28,"n":46,"o":29.6558,"t":"2026-10-22T13:35:00Z","v":2416,"vw":29.41212},{"c":29.94,"h":29.94,"l":29.6119,"n":17,"o":29.7051,"t":"2026-10-22T13:40:00Z","v":784,"vw":29.704917},{"c":30.03,"h":30.08,"l":29.94,"n":32,"o":29.95,"t":"2026-10-22T13:45:00Z","v":2863,"vw":29.989426},{"c":30.585,"h":30.585,"l":30.1,"n":5,"o":30.1,"t":"2026-10-22T13:50:00Z","v":1622,"vw":30.46321},{"c":30.22,"h":30.3168,"l":30.16,"n":3,"o":30.16,"t":"2026-10-22T13:55:00Z","v":1342,"vw":30.189139},{"c":30.72,"h":30.73,"l":30.21,"n":15,"o":30.21,"t":"2026-10-22T14:05:00Z","v":1360,"vw":30.535696},{"c":30.79,"h":30.79,"l":30.79,"n":2,"o":30.79,"t":"2026-10-22T14:10:00Z","v":185,"vw":30.79},{"c":30.8601,"h":31,"l":30.8601,"n":11,"o":30.98,"t":"2026-10-22T14:15:00Z","v":1323,"vw":30.970335},{"c":31.25,"h":31.25,"l":31.15,"n":14,"o":31.15,"t":"2026-10-22T14:20:00Z","v":1965,"vw":31.183871},{"c":31.98,"h":31.98,"l":31.27,"n":24,"o":31.27,"t":"2026-10-22T14:25:00Z","v":2931,"vw":31.505135},{"c":31.8551,"h":31.8551,"l":31.68,"n":6,"o":31.68,"t":"2026-10-22T14:30:00Z","v":688,"vw":31.759342},{"c":31.88,"h":31.8989,"l":31.83,"n":7,"o":31.855,"t":"2026-10-22T14:35:00Z","v":1460,"vw":31.868045},{"c":32.31,"h":32.31,"l":32.13,"n":10,"o":32.13,"t":"2026-10-22T14:45:00Z","v":655,"vw":32.239598},{"c":32.36,"h":32.36,"l":32.35,"n":3,"o":32.35,"t":"2026-10-22T14:50:00Z","v":642,"vw":32.352188},{"c":32.34,"h":32.34,"l":32.33,"n":6,"o":32.33,"t":"2026-10-22T14:55:00Z","v":2868,"vw":32.33052},{"c":32.49,"h":32.49,"l":32.11,"n":9,"o":32.2,"t":"2026-10-22T15:00:00Z","v":897,"vw":32.195685},{"c":32.89,"h":32.94,"l":32.8,"n":20,"o":32.8,"t":"2026-10-22T15:10:00Z","v":1265,"vw":32.890192},{"c":32.31,"h":32.54,"l":32.31,"n":12,"o":32.54,"t":"2026-10-22T15:15:00Z","v":1035,"vw":32.47},{"c":32.24,"h":32.455,"l":32.24,"n":4,"o":32.34,"t":"2026-10-22T15:20:00Z","v":1700,"vw":32.398623},{"c":32.28,"h":32.28,"l":32.24,"n":2,"o":32.24,"t":"2026-10-22T15:25:00Z","v":294,"vw":32.259048},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-22T15:30:00Z","v":140,"vw":32.68},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-22T15:35:00Z","v":502,"vw":32.6},{"c":32.92,"h":32.92,"l":32.83,"n":6,"o":32.83,"t":"2026-10-22T15:40:00Z","v":1906,"vw":32.915},{"c":32.805,"h":32.805,"l":32.805,"n":6,"o":32.805,"t":"2026-10-22T15:55:00Z","v":1181,"vw":32.805},{"c":32.79,"h":32.79,"l":32.79,"n":5,"o":32.79,"t":"2026-10-22T16:05:00Z","v":511,"vw":32.79},{"c":32.8433,"h":32.8433,"l":32.76,"n":5,"o":32.76,"t":"2026-10-22T16:10:00Z","v":703,"vw":32.7782},{"c":32.805,"h":32.815,"l":32.68,"n":9,"o":32.815,"t":"2026-10-22T16:20:00Z","v":2497,"vw":32.764764},{"c":32.7335,"h":32.745,"l":32.7335,"n":3,"o":32.74,"t":"2026-10-22T16:25:00Z","v":500,"vw":32.7371},{"c":33.01,"h":33.02,"l":32.88,"n":22,"o":32.88,"t":"2026-10-22T16:30:00Z","v":3693,"vw":32.951628},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-22T16:45:00Z","v":303,"vw":33.13},{"c":33.23,"h":33.37,"l":33.23,"n":17,"o":33.27,"t":"2026-10-22T16:50:00Z","v":2517,"vw":33.335592},{"c":33.39,"h":33.39,"l":33.17,"n":3,"o":33.17,"t":"2026-10-22T17:00:00Z","v":1000,"vw":33.368},{"c":33.23,"h":33.33,"l":33.23,"n":8,"o":33.33,"t":"2026-10-22T17:10:00Z","v":676,"vw":33.272},{"c":32.9891,"h":32.9891,"l":32.9891,"n":1,"o":32.9891,"t":"2026-10-22T17:20:00Z","v":500,"vw":32.9891},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-22T17:30:00Z","v":160,"vw":33.2},{"c":33.63,"h":33.63,"l":33.53,"n":3,"o":33.53,"t":"2026-10-22T17:50:00Z","v":878,"vw":33.5425},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-22T17:55:00Z","v":250,"vw":33.68},{"c":33.76,"h":33.85,"l":33.74,"n":18,"o":33.79,"t":"2026-10-22T18:05:00Z","v":4187,"vw":33.76721},{"c":33.5713,"h":33.5713,"l":33.5713,"n":1,"o":33.5713,"t":"2026-10-22T18:35:00Z","v":210,"vw":33.5713},{"c":33.3401,"h":33.64,"l":33.3401,"n":4,"o":33.64,"t":"2026-10-22T18:40:00Z","v":470,"vw":33.435678},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-22T18:45:00Z","v":200,"vw":33.37},{"c":33.2601,"h":33.2601,"l":33.2601,"n":1,"o":33.2601,"t":"2026-10-22T18:50:00Z","v":200,"vw":33.2601},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-22T19:00:00Z","v":100,"vw":33.33},{"c":33.37,"h":33.37,"l":33.3,"n":3,"o":33.3,"t":"2026-10-22T19:05:00Z","v":417,"vw":33.335},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-22T19:10:00Z","v":130,"vw":33.45},{"c":32.82,"h":32.9453,"l":32.82,"n":3,"o":32.9453,"t":"2026-10-22T19:25:00Z","v":343,"vw":32.89349},{"c":33.3525,"h":33.3525,"l":33,"n":4,"o":33,"t":"2026-10-22T19:30:00Z","v":370,"vw":33.23879},{"c":33.66,"h":33.66,"l":33.66,"n":3,"o":33.66,"t":"2026-10-22T19:40:00Z","v":200,"vw":33.66},{"c":33.555,"h":33.68,"l":33.555,"n":14,"o":33.68,"t":"2026-10-22T19:45:00Z","v":1310,"vw":33.571538},{"c":33.05,"h":33.05,"l":32.9541,"n":6,"o":32.99,"t":"2026-10-22T19:50:00Z","v":474,"vw":32.986859},{"c":32.97,"h":32.97,"l":32.905,"n":16,"o":32.9116,"t":"2026-10-22T19:55:00Z","v":5169,"vw":32.941329},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-22T20:00:00Z","v":301,"vw":32.82},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-22T20:05:00Z","v":383,"vw":32.8}],"history":[{"c":25.3953,"h":26.27,"l":24.54,"n":96,"o":24.54,"t":"2026-01-22T05:00:00Z","v":14319,"vw":26.167583},{"c":21.22,"h":26.79,"l":19.28,"n":837,"o":25.94,"t":"2026-01-23T05:00:00Z","v":98690,"vw":21.266877},{"c":22.81,"h":22.885,"l":16.59,"n":797,"o":19.95,"t":"2026-01-26T05:00:00Z","v":129189,"vw":19.534564},{"c":16.24,"h":22.18,"l":15.38,"n":2823,"o":22.18,"t":"2026-01-27T05:00:00Z","v":509238,"vw":17.005623},{"c":17.1402,"h":18,"l":15.76,"n":1338,"o":15.76,"t":"2026-01-28T05:00:00Z","v":279483,"vw":17.17084},{"c":18.84,"h":19.745,"l":18,"n":1183,"o":18,"t":"2026-01-29T05:00:00Z","v":183677,"vw":18.893068},{"c":23.02,"h":23.3352,"l":19.19,"n":594,"o":19.88,"t":"2026-01-30T05:00:00Z","v":100693,"vw":21.475279},{"c":21.75,"h":24.5,"l":20,"n":884,"o":23.9,"t":"2026-02-02T05:00:00Z","v":144622,"vw":22.428805},{"c":19.5648,"h":22.6016,"l":19.49,"n":861,"o":20.83,"t":"2026-02-03T05:00:00Z","v":129918,"vw":20.928695},{"c":24.7771,"h":26.72,"l":20.43,"n":1129,"o":20.66,"t":"2026-02-04T05:00:00Z","v":211184,"vw":23.945924},{"c":30.52,"h":31.0394,"l":24.99,"n":1663,"o":27.6,"t":"2026-02-05T05:00:00Z","v":235954,"vw":28.127861},{"c":14.96,"h":26.42,"l":14.6966,"n":6158,"o":26.24,"t":"2026-02-06T05:00:00Z","v":677018,"vw":17.220919},{"c":12.04,"h":15.69,"l":11.1802,"n":5166,"o":15.69,"t":"2026-02-09T05:00:00Z","v":608888,"vw":12.541859},{"c":12.52,"h":12.58,"l":10.961,"n":2651,"o":12.04,"t":"2026-02-10T05:00:00Z","v":499781,"vw":11.955755},{"c":13.07,"h":13.98,"l":11.35,"n":3207,"o":11.97,"t":"2026-02-11T05:00:00Z","v":543985,"vw":13.158985},{"c":13.42,"h":14.4989,"l":12.65,"n":1807,"o":12.65,"t":"2026-02-12T05:00:00Z","v":493166,"vw":13.627835},{"c":13.97,"h":15.2741,"l":12.49,"n":2108,"o":13.66,"t":"2026-02-13T05:00:00Z","v":508675,"vw":14.021793},{"c":15.36,"h":16.19,"l":14.48,"n":1996,"o":14.87,"t":"2026-02-17T05:00:00Z","v":324899,"vw":15.300314},{"c":16.79,"h":18.16,"l":15.44,"n":2858,"o":17.3,"t":"2026-02-18T05:00:00Z","v":601231,"vw":16.55566},{"c":17.14,"h":18.1,"l":17,"n":1295,"o":17.42,"t":"2026-02-19T05:00:00Z","v":243333,"vw":17.627365},{"c":19.92,"h":20.62,"l":17.4801,"n":1699,"o":17.96,"t":"2026-02-20T05:00:00Z","v":291855,"vw":19.087086},{"c":18.5962,"h":20.9,"l":18.46,"n":1842,"o":20.72,"t":"2026-02-23T05:00:00Z","v":223523,"vw":19.567734},{"c":17.72,"h":19.6343,"l":17,"n":1173,"o":18.91,"t":"2026-02-24T05:00:00Z","v":248293,"vw":17.702304},{"c":19.42,"h":19.67,"l":16.34,"n":1002,"o":16.34,"t":"2026-02-25T05:00:00Z","v":164766,"vw":18.077581},{"c":19.95,"h":20.5,"l":19.1575,"n":677,"o":19.49,"t":"2026-02-26T05:00:00Z","v":106330,"vw":19.87123},{"c":21.88,"h":23.55,"l":21.23,"n":1207,"o":21.63,"t":"2026-02-27T05:00:00Z","v":105163,"vw":22.383261},{"c":20.73,"h":23.64,"l":20.4,"n":1256,"o":23.53,"t":"2026-03-02T05:00:00Z","v":139605,"vw":21.526876},{"c":23.36,"h":24.71,"l":22.39,"n":777,"o":23.34,"t":"2026-03-03T05:00:00Z","v":67685,"vw":23.494999},{"c":18.95,"h":21.66,"l":18.5,"n":1276,"o":21.51,"t":"2026-03-04T05:00:00Z","v":124805,"vw":19.539481},{"c":19.7,"h":21.7,"l":19,"n":1351,"o":19.86,"t":"2026-03-05T05:00:00Z","v":145228,"vw":19.921543},{"c":23.92,"h":23.92,"l":19.17,"n":2242,"o":21.12,"t":"2026-03-06T05:00:00Z","v":253913,"vw":21.480921},{"c":20.15,"h":25.12,"l":19.97,"n":2560,"o":24.18,"t":"2026-03-09T04:00:00Z","v":240713,"vw":22.361878},{"c":19.41,"h":20.16,"l":18.18,"n":1561,"o":20.16,"t":"2026-03-10T04:00:00Z","v":175168,"vw":19.168266},{"c":17.8501,"h":18.89,"l":16.74,"n":1537,"o":18.7,"t":"2026-03-11T04:00:00Z","v":145565,"vw":17.761191},{"c":19.13,"h":20.3088,"l":18.77,"n":937,"o":19.12,"t":"2026-03-12T04:00:00Z","v":92871,"vw":19.609329},{"c":19.73,"h":20,"l":16.7,"n":1901,"o":18.36,"t":"2026-03-13T04:00:00Z","v":161052,"vw":18.158549},{"c":18.85,"h":19.19,"l":17.15,"n":974,"o":17.3,"t":"2026-03-16T04:00:00Z","v":119696,"vw":18.463825},{"c":19.16,"h":19.83,"l":18.43,"n":1247,"o":19.29,"t":"2026-03-17T04:00:00Z","v":127438,"vw":19.137815},{"c":20.19,"h":20.24,"l":18.7,"n":628,"o":19.13,"t":"2026-03-18T04:00:00Z","v":99818,"vw":19.56311},{"c":20.23,"h":21.96,"l":20,"n":728,"o":21.09,"t":"2026-03-19T04:00:00Z","v":110399,"vw":21.053471},{"c":21.21,"h":22.9199,"l":20.43,"n":567,"o":20.6,"t":"2026-03-20T04:00:00Z","v":109800,"vw":21.501312},{"c":19.08,"h":20.7,"l":18.695,"n":854,"o":20.38,"t":"2026-03-23T04:00:00Z","v":89103,"vw":19.608688},{"c":19.71,"h":20.7429,"l":18.835,"n":876,"o":20.01,"t":"2026-03-24T04:00:00Z","v":124203,"vw":19.97298},{"c":17.53,"h":18.76,"l":17.12,"n":1708,"o":18.76,"t":"2026-03-25T04:00:00Z","v":211222,"vw":17.922278},{"c":20.73,"h":21.17,"l":18.49,"n":1894,"o":18.49,"t":"2026-03-26T04:00:00Z","v":199705,"vw":19.942599},{"c":23.73,"h":24.6,"l":21.34,"n":1372,"o":21.39,"t":"2026-03-27T04:00:00Z","v":135574,"vw":23.397934},{"c":30.27,"h":31.35,"l":23.91,"n":1574,"o":23.91,"t":"2026-03-30T04:00:00Z","v":149644,"vw":27.952296},{"c":20.82,"h":28.87,"l":20.66,"n":2586,"o":27.82,"t":"2026-03-31T04:00:00Z","v":173812,"vw":25.359698},{"c":19.48,"h":19.97,"l":17.06,"n":3932,"o":19.31,"t":"2026-04-01T04:00:00Z","v":525833,"vw":18.645144},{"c":19.36,"h":22.55,"l":18.85,"n":3633,"o":22.55,"t":"2026-04-02T04:00:00Z","v":473892,"vw":20.429826},{"c":18.4,"h":19.7,"l":16.86,"n":1827,"o":19.7,"t":"2026-04-06T04:00:00Z","v":335834,"vw":18.289913},{"c":18.3,"h":19.5,"l":17.81,"n":2238,"o":18.18,"t":"2026-04-07T04:00:00Z","v":292847,"vw":18.627273},{"c":14.6,"h":15.185,"l":12.33,"n":4684,"o":13.5,"t":"2026-04-08T04:00:00Z","v":732776,"vw":14.395924},{"c":16.82,"h":17.3,"l":15,"n":3236,"o":16.24,"t":"2026-04-09T04:00:00Z","v":603120,"vw":16.321209},{"c":16.04,"h":16.15,"l":13.4,"n":2647,"o":15.7,"t":"2026-04-10T04:00:00Z","v":451865,"vw":14.896134},{"c":14.37,"h":16.7783,"l":14.0601,"n":3350,"o":16.44,"t":"2026-04-13T04:00:00Z","v":560260,"vw":14.776914},{"c":10.27,"h":13.0034,"l":9.9,"n":6003,"o":13,"t":"2026-04-14T04:00:00Z","v":1081335,"vw":11.192067},{"c":10.77,"h":11.49,"l":10.18,"n":2237,"o":10.66,"t":"2026-04-15T04:00:00Z","v":499796,"vw":10.885274},{"c":11.24,"h":11.72,"l":10.4,"n":1293,"o":10.47,"t":"2026-04-16T04:00:00Z","v":307654,"vw":11.368249},{"c":10.23,"h":11.07,"l":10.0514,"n":1431,"o":10.63,"t":"2026-04-17T04:00:00Z","v":301233,"vw":10.583908},{"c":9.78,"h":10.984,"l":9.51,"n":2410,"o":10.66,"t":"2026-04-20T04:00:00Z","v":599483,"vw":10.110121},{"c":10.3,"h":10.36,"l":8.63,"n":3043,"o":8.86,"t":"2026-04-21T04:00:00Z","v":826722,"vw":9.749604},{"c":9.57,"h":10.25,"l":9.11,"n":1768,"o":9.64,"t":"2026-04-22T04:00:00Z","v":379950,"vw":9.780171},{"c":7.23,"h":8.3082,"l":6.7349,"n":6572,"o":8.17,"t":"2026-04-23T04:00:00Z","v":1770629,"vw":7.314173},{"c":7.8,"h":7.86,"l":6.4,"n":5237,"o":6.79,"t":"2026-04-24T04:00:00Z","v":1881861,"vw":7.309125},{"c":8.35,"h":8.5,"l":7.4,"n":3738,"o":7.72,"t":"2026-04-27T04:00:00Z","v":1299789,"vw":8.092157},{"c":9.14,"h":9.905,"l":8.76,"n":2955,"o":9.2,"t":"2026-04-28T04:00:00Z","v":895761,"vw":9.392568},{"c":8.77,"h":9.83,"l":8.75,"n":2156,"o":9,"t":"2026-04-29T04:00:00Z","v":673539,"vw":9.150473},{"c":7.9,"h":8.54,"l":7.3901,"n":2324,"o":8.54,"t":"2026-04-30T04:00:00Z","v":665099,"vw":7.793319},{"c":8.29,"h":8.4,"l":7.545,"n":1224,"o":8.02,"t":"2026-05-01T04:00:00Z","v":205001,"vw":7.882495},{"c":7.26,"h":8.28,"l":6.97,"n":3056,"o":8.25,"t":"2026-05-04T04:00:00Z","v":822890,"vw":7.394422},{"c":5.54,"h":7.22,"l":5.51,"n":6272,"o":6.85,"t":"2026-05-05T04:00:00Z","v":2031768,"vw":6.300077},{"c":4.31,"h":5.4396,"l":4.31,"n":4939,"o":5.41,"t":"2026-05-06T04:00:00Z","v":1469691,"vw":4.848419},{"c":4.83,"h":5.1,"l":4.4,"n":4181,"o":4.5,"t":"2026-05-07T04:00:00Z","v":1942912,"vw":4.827276},{"c":4.88,"h":5.12,"l":4.68,"n":2944,"o":4.685,"t":"2026-05-08T04:00:00Z","v":1119698,"vw":4.92699},{"c":4.13,"h":5.44,"l":3.63,"n":4491,"o":5.14,"t":"2026-05-11T04:00:00Z","v":2067986,"vw":4.069071},{"c":4.24,"h":4.75,"l":3.98,"n":3479,"o":4.3,"t":"2026-05-12T04:00:00Z","v":1598784,"vw":4.415219},{"c":3.925,"h":4.42,"l":3.78,"n":2498,"o":4.01,"t":"2026-05-13T04:00:00Z","v":923006,"vw":4.086641},{"c":3.74,"h":4.145,"l":3.5499,"n":2813,"o":3.97,"t":"2026-05-14T04:00:00Z","v":1379949,"vw":3.794815},{"c":4.37,"h":4.43,"l":4.1,"n":2657,"o":4.12,"t":"2026-05-15T04:00:00Z","v":1353409,"vw":4.264681},{"c":5.08,"h":5.385,"l":4.24,"n":4247,"o":4.24,"t":"2026-05-18T04:00:00Z","v":1725993,"vw":5.055067},{"c":5.74,"h":5.97,"l":5.17,"n":3557,"o":5.44,"t":"2026-05-19T04:00:00Z","v":1377516,"vw":5.569473},{"c":4.81,"h":5.81,"l":4.79,"n":3467,"o":5.29,"t":"2026-05-20T04:00:00Z","v":1500593,"vw":5.192585},{"c":2.74,"h":4.1386,"l":2.6101,"n":13427,"o":4.11,"t":"2026-05-21T04:00:00Z","v":6642418,"vw":2.997038},{"c":2.98,"h":3.035,"l":2.71,"n":3556,"o":2.79,"t":"2026-05-22T04:00:00Z","v":2571142,"vw":2.940921},{"c":3.08,"h":3.14,"l":2.62,"n":2299,"o":2.65,"t":"2026-05-26T04:00:00Z","v":1752734,"vw":2.889903},{"c":2.565,"h":3.27,"l":2.51,"n":3213,"o":3.09,"t":"2026-05-27T04:00:00Z","v":2461588,"vw":2.849105},{"c":2.51,"h":2.7699,"l":2.4,"n":2648,"o":2.47,"t":"2026-05-28T04:00:00Z","v":2697598,"vw":2.57814},{"c":2.72,"h":2.835,"l":2.5,"n":1915,"o":2.5,"t":"2026-05-29T04:00:00Z","v":2154799,"vw":2.737414},{"c":2.66,"h":2.97,"l":2.425,"n":2619,"o":2.76,"t":"2026-06-01T04:00:00Z","v":2434560,"vw":2.595003},{"c":2.66,"h":2.68,"l":2.41,"n":1917,"o":2.5,"t":"2026-06-02T04:00:00Z","v":1766213,"vw":2.598014},{"c":15,"h":15.035,"l":13.015,"n":929,"o":13.22,"t":"2026-06-03T04:00:00Z","v":193278,"vw":14.24745},{"c":15.36,"h":16.918,"l":15.01,"n":1174,"o":16.23,"t":"2026-06-04T04:00:00Z","v":223223,"vw":15.987519},{"c":18.63,"h":19.85,"l":16.79,"n":1632,"o":16.91,"t":"2026-06-05T04:00:00Z","v":263245,"vw":18.579203},{"c":17.28,"h":18.83,"l":16.87,"n":1671,"o":17.095,"t":"2026-06-08T04:00:00Z","v":289922,"vw":17.459922},{"c":16.44,"h":19.47,"l":12.38,"n":3025,"o":13.2,"t":"2026-06-09T04:00:00Z","v":551272,"vw":16.406185},{"c":18.83,"h":19.045,"l":15.9,"n":1509,"o":17.64,"t":"2026-06-10T04:00:00Z","v":234076,"vw":18.051859},{"c":16.27,"h":19.67,"l":15.7945,"n":1165,"o":18.99,"t":"2026-06-11T04:00:00Z","v":186325,"vw":17.958023},{"c":15.45,"h":16.81,"l":13.705,"n":1846,"o":16.71,"t":"2026-06-12T04:00:00Z","v":283910,"vw":14.556207},{"c":12.74,"h":13.92,"l":12.35,"n":1575,"o":13.92,"t":"2026-06-15T04:00:00Z","v":255602,"vw":12.898256},{"c":12.8,"h":13.07,"l":11.27,"n":2395,"o":12.9,"t":"2026-06-16T04:00:00Z","v":482530,"vw":12.14434},{"c":13.11,"h":13.35,"l":11.5,"n":1562,"o":12.4901,"t":"2026-06-17T04:00:00Z","v":301621,"vw":12.647564},{"c":12.65,"h":13.25,"l":12,"n":1095,"o":12.34,"t":"2026-06-18T04:00:00Z","v":324474,"vw":12.732419},{"c":13.33,"h":13.5799,"l":11.89,"n":1399,"o":12.3,"t":"2026-06-22T04:00:00Z","v":349836,"vw":12.913139},{"c":13.27,"h":15.29,"l":12.4,"n":2312,"o":14.97,"t":"2026-06-23T04:00:00Z","v":465712,"vw":13.366532},{"c":15.27,"h":16.15,"l":13.35,"n":1621,"o":13.55,"t":"2026-06-24T04:00:00Z","v":277831,"vw":14.866896},{"c":16.04,"h":16.83,"l":13.97,"n":1361,"o":14.02,"t":"2026-06-25T04:00:00Z","v":173794,"vw":15.944718},{"c":17.263,"h":18.16,"l":16.5,"n":1288,"o":17.32,"t":"2026-06-26T04:00:00Z","v":180257,"vw":17.279729},{"c":18.53,"h":20.0097,"l":16.3112,"n":1163,"o":16.8,"t":"2026-06-29T04:00:00Z","v":185434,"vw":18.794297},{"c":19.01,"h":19.16,"l":16.67,"n":1539,"o":18.62,"t":"2026-06-30T04:00:00Z","v":179396,"vw":18.123455},{"c":20.9,"h":21.27,"l":19.14,"n":1595,"o":20.505,"t":"2026-07-01T04:00:00Z","v":184512,"vw":20.071148},{"c":23.67,"h":25.27,"l":20.63,"n":1816,"o":20.92,"t":"2026-07-02T04:00:00Z","v":218105,"vw":23.920426},{"c":23.09,"h":23.27,"l":20,"n":802,"o":21.45,"t":"2026-07-06T04:00:00Z","v":72240,"vw":21.984649},{"c":26.96,"h":27.19,"l":23.7,"n":1411,"o":25.03,"t":"2026-07-07T04:00:00Z","v":122625,"vw":25.936384},{"c":25.69,"h":28.17,"l":24.54,"n":1802,"o":27.53,"t":"2026-07-08T04:00:00Z","v":168642,"vw":26.630355},{"c":24.25,"h":25.2944,"l":22.26,"n":1741,"o":23.44,"t":"2026-07-09T04:00:00Z","v":183255,"vw":23.934857},{"c":26.02,"h":26.79,"l":24.595,"n":1036,"o":25.4,"t":"2026-07-10T04:00:00Z","v":116675,"vw":25.646049},{"c":29.77,"h":30.3102,"l":26.25,"n":1417,"o":27.68,"t":"2026-07-13T04:00:00Z","v":147237,"vw":28.693448},{"c":30.5413,"h":32.05,"l":27.62,"n":1290,"o":28.02,"t":"2026-07-14T04:00:00Z","v":103141,"vw":30.850171},{"c":29.44,"h":33.14,"l":28.7702,"n":1246,"o":30.49,"t":"2026-07-15T04:00:00Z","v":100754,"vw":30.790654},{"c":34.71,"h":35.76,"l":31.54,"n":1550,"o":32.04,"t":"2026-07-16T04:00:00Z","v":131414,"vw":33.63193},{"c":36.19,"h":40.7229,"l":35.42,"n":1850,"o":37.41,"t":"2026-07-17T04:00:00Z","v":200126,"vw":38.219751},{"c":30.47,"h":32.39,"l":29.065,"n":2293,"o":32.2,"t":"2026-07-20T04:00:00Z","v":175468,"vw":30.409015},{"c":25.61,"h":28.26,"l":24.1,"n":2326,"o":28.26,"t":"2026-07-21T04:00:00Z","v":240597,"vw":25.339856},{"c":25.71,"h":26.29,"l":23.325,"n":1007,"o":26.29,"t":"2026-07-22T04:00:00Z","v":99518,"vw":24.480683},{"c":25.77,"h":27.54,"l":23.75,"n":978,"o":27.54,"t":"2026-07-23T04:00:00Z","v":123342,"vw":25.609364},{"c":30.69,"h":31.195,"l":26.8798,"n":940,"o":27.5,"t":"2026-07-24T04:00:00Z","v":74372,"vw":29.444422},{"c":32.51,"h":33.71,"l":28.4579,"n":1499,"o":28.5,"t":"2026-07-27T04:00:00Z","v":104139,"vw":31.52088},{"c":31.77,"h":34.71,"l":30.45,"n":2489,"o":31.42,"t":"2026-07-28T04:00:00Z","v":164268,"vw":32.277456},{"c":39.94,"h":40.5,"l":31.49,"n":1943,"o":31.75,"t":"2026-07-29T04:00:00Z","v":172826,"vw":37.798571},{"c":23.33,"h":32.21,"l":21.775,"n":2239,"o":32.21,"t":"2026-07-30T04:00:00Z","v":210650,"vw":23.937317},{"c":24.46,"h":25.2,"l":19.9,"n":2190,"o":20.23,"t":"2026-07-31T04:00:00Z","v":185140,"vw":23.327795},{"c":20.72,"h":26.75,"l":19.725,"n":3391,"o":25.14,"t":"2026-08-03T04:00:00Z","v":322026,"vw":21.117501},{"c":18.19,"h":20.4865,"l":17.5,"n":3120,"o":20.14,"t":"2026-08-04T04:00:00Z","v":316345,"vw":18.406634},{"c":19.89,"h":19.89,"l":17.7584,"n":1278,"o":18.7,"t":"2026-08-05T04:00:00Z","v":160654,"vw":18.914172},{"c":21.17,"h":22.01,"l":19.15,"n":1649,"o":21.55,"t":"2026-08-06T04:00:00Z","v":237515,"vw":20.254712},{"c":20.7,"h":22.49,"l":19.3,"n":664,"o":20.01,"t":"2026-08-07T04:00:00Z","v":81570,"vw":21.076358},{"c":20.87,"h":20.99,"l":18.62,"n":1909,"o":20.74,"t":"2026-08-10T04:00:00Z","v":195876,"vw":20.065482},{"c":19.94,"h":20.7817,"l":19.48,"n":1977,"o":19.67,"t":"2026-08-11T04:00:00Z","v":137989,"vw":20.03624},{"c":18.02,"h":19.07,"l":15.72,"n":2230,"o":16.525,"t":"2026-08-12T04:00:00Z","v":126376,"vw":18.176114},{"c":18.56,"h":18.79,"l":16.9,"n":1889,"o":17.65,"t":"2026-08-13T04:00:00Z","v":194615,"vw":17.853194},{"c":18,"h":19.725,"l":17.8,"n":1271,"o":18.93,"t":"2026-08-14T04:00:00Z","v":156845,"vw":18.704447},{"c":17.985,"h":18.56,"l":17.32,"n":1091,"o":17.92,"t":"2026-08-17T04:00:00Z","v":142114,"vw":17.999032},{"c":21.06,"h":21.48,"l":18.51,"n":1460,"o":19.48,"t":"2026-08-18T04:00:00Z","v":168990,"vw":20.219778},{"c":21.415,"h":23.76,"l":20.69,"n":2144,"o":21.14,"t":"2026-08-19T04:00:00Z","v":158187,"vw":22.345599},{"c":20.92,"h":22.315,"l":20,"n":1009,"o":21,"t":"2026-08-20T04:00:00Z","v":119972,"vw":21.333101},{"c":22.84,"h":23.215,"l":19.47,"n":1190,"o":19.76,"t":"2026-08-21T04:00:00Z","v":163817,"vw":21.990099},{"c":23.44,"h":24.75,"l":22.48,"n":1121,"o":23.89,"t":"2026-08-24T04:00:00Z","v":138895,"vw":23.423869},{"c":19.95,"h":23.03,"l":19.9,"n":2390,"o":22.72,"t":"2026-08-25T04:00:00Z","v":229015,"vw":20.978095},{"c":22.72,"h":22.72,"l":20.7216,"n":922,"o":20.7225,"t":"2026-08-26T04:00:00Z","v":110603,"vw":21.659329},{"c":21.67,"h":21.815,"l":19.8,"n":890,"o":21.265,"t":"2026-08-27T04:00:00Z","v":72284,"vw":21.05021},{"c":25.12,"h":25.44,"l":22.56,"n":1436,"o":22.81,"t":"2026-08-28T04:00:00Z","v":138393,"vw":24.10637},{"c":24.87,"h":26,"l":24.79,"n":669,"o":24.79,"t":"2026-08-31T04:00:00Z","v":60872,"vw":25.230478},{"c":27.25,"h":27.57,"l":25.62,"n":581,"o":26.07,"t":"2026-09-01T04:00:00Z","v":54333,"vw":26.840746},{"c":25.82,"h":27.9399,"l":25.6,"n":455,"o":27.785,"t":"2026-09-02T04:00:00Z","v":41789,"vw":26.532432},{"c":23.6,"h":26.455,"l":23.6,"n":403,"o":25.68,"t":"2026-09-03T04:00:00Z","v":31876,"vw":24.69474},{"c":22.88,"h":23.79,"l":22.74,"n":247,"o":23.16,"t":"2026-09-04T04:00:00Z","v":22938,"vw":23.17592},{"c":19.44,"h":21.35,"l":18.17,"n":1156,"o":21.35,"t":"2026-09-08T04:00:00Z","v":109218,"vw":19.397841},{"c":21.03,"h":21.18,"l":18.9,"n":1271,"o":19.169,"t":"2026-09-09T04:00:00Z","v":138942,"vw":20.006768},{"c":23.11,"h":23.2,"l":21.21,"n":548,"o":22.4,"t":"2026-09-10T04:00:00Z","v":87254,"vw":22.049073},{"c":22,"h":22.815,"l":21.36,"n":1332,"o":22.01,"t":"2026-09-11T04:00:00Z","v":283481,"vw":21.776887},{"c":25.15,"h":25.3,"l":23.69,"n":506,"o":25.0613,"t":"2026-09-14T04:00:00Z","v":59853,"vw":24.588278},{"c":27.43,"h":27.52,"l":25.3,"n":421,"o":25.73,"t":"2026-09-15T04:00:00Z","v":82553,"vw":26.364488},{"c":25.13,"h":26.66,"l":24.2,"n":806,"o":25.82,"t":"2026-09-16T04:00:00Z","v":111419,"vw":25.240194},{"c":21.1,"h":24.0739,"l":20.3201,"n":1527,"o":22.35,"t":"2026-09-17T04:00:00Z","v":274332,"vw":21.51585},{"c":18.24,"h":21.42,"l":17.9602,"n":1628,"o":20.19,"t":"2026-09-18T04:00:00Z","v":250293,"vw":20.018855},{"c":18.265,"h":18.8,"l":17.37,"n":486,"o":17.57,"t":"2026-09-21T04:00:00Z","v":104273,"vw":18.017019},{"c":17.7,"h":18.26,"l":17.06,"n":864,"o":18.26,"t":"2026-09-22T04:00:00Z","v":242584,"vw":17.666074},{"c":19.4,"h":19.4,"l":17.32,"n":670,"o":17.47,"t":"2026-09-23T04:00:00Z","v":107201,"vw":18.236816},{"c":19.45,"h":20.75,"l":18.49,"n":820,"o":20.11,"t":"2026-09-24T04:00:00Z","v":148536,"vw":19.506207},{"c":20.82,"h":21.15,"l":19.4,"n":756,"o":19.4,"t":"2026-09-25T04:00:00Z","v":103650,"vw":20.409201},{"c":23.51,"h":23.51,"l":21.4,"n":582,"o":21.57,"t":"2026-09-28T04:00:00Z","v":126726,"vw":22.755917},{"c":21.74,"h":23.665,"l":21.48,"n":926,"o":22.61,"t":"2026-09-29T04:00:00Z","v":119802,"vw":22.293763},{"c":23.55,"h":23.62,"l":22.125,"n":449,"o":22.125,"t":"2026-09-30T04:00:00Z","v":44069,"vw":23.098886},{"c":24.0011,"h":25,"l":22.95,"n":660,"o":23.6,"t":"2026-10-01T04:00:00Z","v":122140,"vw":24.276425},{"c":21.66,"h":22.6,"l":18.6971,"n":1922,"o":22.19,"t":"2026-10-02T04:00:00Z","v":267157,"vw":20.393653},{"c":22.66,"h":23.5,"l":22.16,"n":411,"o":22.2,"t":"2026-10-05T04:00:00Z","v":76706,"vw":22.803181},{"c":21.5,"h":22.33,"l":20.57,"n":582,"o":21.6244,"t":"2026-10-06T04:00:00Z","v":80268,"vw":21.634111},{"c":24.05,"h":24.32,"l":22.45,"n":674,"o":22.92,"t":"2026-10-07T04:00:00Z","v":67054,"vw":23.57561},{"c":23.98,"h":26.5,"l":23,"n":628,"o":23.05,"t":"2026-10-08T04:00:00Z","v":75118,"vw":25.006318},{"c":24.3,"h":25.93,"l":23.6,"n":314,"o":23.6,"t":"2026-10-09T04:00:00Z","v":43292,"vw":25.055987},{"c":25.23,"h":25.6091,"l":24.23,"n":166,"o":24.23,"t":"2026-10-12T04:00:00Z","v":13662,"vw":25.034148},{"c":26.98,"h":29.17,"l":26.7,"n":549,"o":27.95,"t":"2026-10-13T04:00:00Z","v":37862,"vw":27.911911},{"c":32.07,"h":32.88,"l":28.8,"n":624,"o":28.89,"t":"2026-10-14T04:00:00Z","v":52034,"vw":31.466422},{"c":32.03,"h":38.059,"l":31.93,"n":1046,"o":35,"t":"2026-10-15T04:00:00Z","v":126698,"vw":35.583692},{"c":39.34,"h":40.06,"l":33.4009,"n":805,"o":34.05,"t":"2026-10-16T04:00:00Z","v":88616,"vw":37.413817},{"c":33.91,"h":34.39,"l":30.12,"n":1718,"o":34.26,"t":"2026-10-19T04:00:00Z","v":259480,"vw":32.107526},{"c":33.769,"h":36.5686,"l":31.01,"n":942,"o":36.15,"t":"2026-10-20T04:00:00Z","v":91153,"vw":32.638117},{"c":27.94,"h":31.4182,"l":26.15,"n":1862,"o":29.63,"t":"2026-10-21T04:00:00Z","v":207483,"vw":28.733244},{"c":32.82,"h":33.85,"l":29.28,"n":890,"o":30.59,"t":"2026-10-22T04:00:00Z","v":104796,"vw":32.056845}],"volatilityBars":[{"c":18.19,"h":18.26,"l":18.19,"n":2,"o":18.26,"t":"2026-09-22T08:00:00Z","v":230,"vw":18.229565},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-09-22T08:30:00Z","v":250,"vw":18.75},{"c":18.1004,"h":18.1004,"l":18.1004,"n":1,"o":18.1004,"t":"2026-09-22T11:00:00Z","v":100,"vw":18.1004},{"c":18.43,"h":18.44,"l":18.43,"n":2,"o":18.44,"t":"2026-09-22T11:15:00Z","v":1100,"vw":18.430909},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-09-22T11:45:00Z","v":165,"vw":18.41},{"c":18.3,"h":18.4741,"l":18.3,"n":2,"o":18.4741,"t":"2026-09-22T12:15:00Z","v":1425,"vw":18.339707},{"c":18.3616,"h":18.3616,"l":18.3616,"n":1,"o":18.3616,"t":"2026-09-22T13:00:00Z","v":300,"vw":18.3616},{"c":18,"h":18.08,"l":18,"n":17,"o":18.07,"t":"2026-09-22T13:15:00Z","v":2661,"vw":18.057006},{"c":17.3699,"h":18.26,"l":17.06,"n":51,"o":18.26,"t":"2026-09-22T13:30:00Z","v":10324,"vw":17.537721},{"c":17.5,"h":17.55,"l":17.1,"n":103,"o":17.5,"t":"2026-09-22T13:45:00Z","v":24888,"vw":17.288909},{"c":17.1,"h":17.4874,"l":17.1,"n":31,"o":17.4874,"t":"2026-09-22T14:00:00Z","v":6509,"vw":17.253534},{"c":17.48,"h":17.5,"l":17.1592,"n":40,"o":17.1592,"t":"2026-09-22T14:15:00Z","v":6863,"vw":17.322127},{"c":17.95,"h":17.95,"l":17.43,"n":66,"o":17.43,"t":"2026-09-22T14:30:00Z","v":17846,"vw":17.660304},{"c":17.8,"h":17.965,"l":17.8,"n":10,"o":17.895,"t":"2026-09-22T14:45:00Z","v":4610,"vw":17.939763},{"c":17.7,"h":18.06,"l":17.7,"n":19,"o":17.9358,"t":"2026-09-22T15:00:00Z","v":2970,"vw":17.955673},{"c":17.8816,"h":17.8816,"l":17.62,"n":15,"o":17.65,"t":"2026-09-22T15:15:00Z","v":9301,"vw":17.705224},{"c":17.9583,"h":17.96,"l":17.8969,"n":9,"o":17.96,"t":"2026-09-22T15:30:00Z","v":586,"vw":17.945936},{"c":17.8999,"h":17.96,"l":17.855,"n":102,"o":17.855,"t":"2026-09-22T15:45:00Z","v":74652,"vw":17.919983},{"c":18.08,"h":18.17,"l":18.06,"n":45,"o":18.06,"t":"2026-09-22T16:00:00Z","v":13054,"vw":18.104499},{"c":18.08,"h":18.2019,"l":18.08,"n":15,"o":18.1399,"t":"2026-09-22T16:15:00Z","v":4861,"vw":18.119729},{"c":18.13,"h":18.1997,"l":18.13,"n":16,"o":18.15,"t":"2026-09-22T16:30:00Z","v":12502,"vw":18.165678},{"c":17.96,"h":18.11,"l":17.88,"n":10,"o":18.11,"t":"2026-09-22T16:45:00Z","v":3051,"vw":17.979508},{"c":17.92,"h":17.9787,"l":17.92,"n":6,"o":17.9787,"t":"2026-09-22T17:15:00Z","v":465,"vw":17.954213},{"c":17.557,"h":17.6,"l":17.557,"n":2,"o":17.6,"t":"2026-09-22T18:00:00Z","v":1100,"vw":17.560909},{"c":17.36,"h":17.531,"l":17.35,"n":10,"o":17.53,"t":"2026-09-22T18:15:00Z","v":6926,"vw":17.518947},{"c":17.25,"h":17.39,"l":17.2,"n":49,"o":17.26,"t":"2026-09-22T18:30:00Z","v":11971,"vw":17.294007},{"c":17.35,"h":17.415,"l":17.35,"n":9,"o":17.38,"t":"2026-09-22T18:45:00Z","v":3021,"vw":17.368191},{"c":17.4,"h":17.45,"l":17.4,"n":8,"o":17.45,"t":"2026-09-22T19:00:00Z","v":1693,"vw":17.443031},{"c":17.455,"h":17.57,"l":17.455,"n":7,"o":17.57,"t":"2026-09-22T19:15:00Z","v":1121,"vw":17.518877},{"c":17.81,"h":17.81,"l":17.535,"n":12,"o":17.535,"t":"2026-09-22T19:30:00Z","v":3632,"vw":17.634249},{"c":17.7,"h":17.81,"l":17.5364,"n":41,"o":17.72,"t":"2026-09-22T19:45:00Z","v":9909,"vw":17.702829},{"c":17.6,"h":17.6,"l":17.57,"n":4,"o":17.57,"t":"2026-09-22T20:00:00Z","v":572,"vw":17.583158},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-22T23:45:00Z","v":180,"vw":17.6},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-09-23T08:45:00Z","v":213,"vw":17.44},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-23T11:15:00Z","v":1523,"vw":18},{"c":17.86,"h":18.14,"l":17.86,"n":4,"o":18.07,"t":"2026-09-23T12:00:00Z","v":2350,"vw":18.055106},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-23T12:45:00Z","v":1770,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-23T13:00:00Z","v":200,"vw":17.9},{"c":17.45,"h":17.74,"l":17.45,"n":22,"o":17.71,"t":"2026-09-23T13:15:00Z","v":2575,"vw":17.580981},{"c":18.09,"h":18.37,"l":17.32,"n":100,"o":17.47,"t":"2026-09-23T13:30:00Z","v":17845,"vw":17.963833},{"c":17.68,"h":18.11,"l":17.68,"n":34,"o":17.8274,"t":"2026-09-23T13:45:00Z","v":4520,"vw":17.873139},{"c":18.07,"h":18.07,"l":17.51,"n":63,"o":17.61,"t":"2026-09-23T14:00:00Z","v":9351,"vw":17.676945},{"c":18.09,"h":18.4699,"l":18.0089,"n":35,"o":18.0089,"t":"2026-09-23T14:15:00Z","v":10895,"vw":18.239377},{"c":18.15,"h":18.1701,"l":17.84,"n":37,"o":18.07,"t":"2026-09-23T14:30:00Z","v":7735,"vw":17.959142},{"c":17.7,"h":18.03,"l":17.7,"n":7,"o":18.03,"t":"2026-09-23T14:45:00Z","v":1509,"vw":17.910134},{"c":17.76,"h":17.79,"l":17.76,"n":6,"o":17.79,"t":"2026-09-23T15:00:00Z","v":1801,"vw":17.773953},{"c":18,"h":18,"l":17.901,"n":22,"o":17.95,"t":"2026-09-23T15:15:00Z","v":3049,"vw":17.964906},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-09-23T15:30:00Z","v":168,"vw":18.06},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-09-23T15:45:00Z","v":301,"vw":18.24},{"c":18.18,"h":18.3782,"l":18.1583,"n":13,"o":18.1583,"t":"2026-09-23T16:00:00Z","v":7000,"vw":18.312026},{"c":18.175,"h":18.18,"l":18.175,"n":5,"o":18.18,"t":"2026-09-23T16:15:00Z","v":208,"vw":18.177488},{"c":18.38,"h":18.4,"l":18.38,"n":3,"o":18.4,"t":"2026-09-23T16:30:00Z","v":1320,"vw":18.395385},{"c":18.47,"h":18.47,"l":18.34,"n":6,"o":18.34,"t":"2026-09-23T16:45:00Z","v":2701,"vw":18.406667},{"c":18.65,"h":18.65,"l":18.49,"n":8,"o":18.57,"t":"2026-09-23T17:00:00Z","v":1703,"vw":18.613235},{"c":18.54,"h":18.59,"l":18.44,"n":6,"o":18.59,"t":"2026-09-23T17:15:00Z","v":3337,"vw":18.520415},{"c":18.51,"h":18.51,"l":18.455,"n":4,"o":18.455,"t":"2026-09-23T17:30:00Z","v":2673,"vw":18.504438},{"c":18.45,"h":18.45,"l":18.39,"n":14,"o":18.39,"t":"2026-09-23T18:30:00Z","v":2351,"vw":18.418924},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-09-23T18:45:00Z","v":601,"vw":18.45},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-09-23T19:15:00Z","v":1014,"vw":18.52},{"c":18.76,"h":18.76,"l":18.69,"n":40,"o":18.69,"t":"2026-09-23T19:30:00Z","v":5436,"vw":18.731797},{"c":19.4,"h":19.4,"l":18.995,"n":51,"o":18.995,"t":"2026-09-23T19:45:00Z","v":8050,"vw":19.270998},{"c":19.47,"h":19.47,"l":19.4,"n":9,"o":19.4,"t":"2026-09-23T20:00:00Z","v":424,"vw":19.4175},{"c":19.04,"h":19.04,"l":19.04,"n":4,"o":19.04,"t":"2026-09-23T20:30:00Z","v":237,"vw":19.04},{"c":19.16,"h":19.16,"l":19.16,"n":10,"o":19.16,"t":"2026-09-23T23:15:00Z","v":1000,"vw":19.16},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-09-23T23:30:00Z","v":211,"vw":19.25},{"c":19.33,"h":19.33,"l":19.28,"n":3,"o":19.28,"t":"2026-09-23T23:45:00Z","v":300,"vw":19.296667},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-24T08:00:00Z","v":100,"vw":20.12},{"c":20,"h":20,"l":19.83,"n":7,"o":19.83,"t":"2026-09-24T11:00:00Z","v":5321,"vw":19.990414},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-09-24T11:15:00Z","v":100,"vw":19.96},{"c":20.182,"h":20.1837,"l":20,"n":7,"o":20,"t":"2026-09-24T11:45:00Z","v":564,"vw":20.101617},{"c":19.9,"h":20.23,"l":19.9,"n":6,"o":20.212,"t":"2026-09-24T12:00:00Z","v":10100,"vw":20.211649},{"c":19.85,"h":19.88,"l":19.85,"n":4,"o":19.88,"t":"2026-09-24T12:15:00Z","v":1000,"vw":19.856012},{"c":20.4849,"h":20.4849,"l":20.33,"n":8,"o":20.35,"t":"2026-09-24T12:30:00Z","v":952,"vw":20.377788},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-24T13:15:00Z","v":150,"vw":20.25},{"c":19.2657,"h":20.2493,"l":18.49,"n":237,"o":20.11,"t":"2026-09-24T13:30:00Z","v":35201,"vw":18.95978},{"c":19.99,"h":20.07,"l":19.24,"n":40,"o":19.24,"t":"2026-09-24T13:45:00Z","v":12087,"vw":19.881428},{"c":19.75,"h":19.8299,"l":19.75,"n":4,"o":19.8299,"t":"2026-09-24T14:00:00Z","v":2212,"vw":19.815076},{"c":19.49,"h":19.85,"l":19.49,"n":7,"o":19.85,"t":"2026-09-24T14:15:00Z","v":2270,"vw":19.507143},{"c":19.67,"h":19.67,"l":19.61,"n":3,"o":19.6498,"t":"2026-09-24T14:30:00Z","v":1000,"vw":19.62996},{"c":20.005,"h":20.06,"l":19.74,"n":12,"o":19.78,"t":"2026-09-24T14:45:00Z","v":2694,"vw":19.939743},{"c":20.215,"h":20.24,"l":19.8941,"n":12,"o":19.8941,"t":"2026-09-24T15:00:00Z","v":7089,"vw":20.204725},{"c":20.4,"h":20.4,"l":20.29,"n":9,"o":20.29,"t":"2026-09-24T15:15:00Z","v":1937,"vw":20.37017},{"c":20.575,"h":20.75,"l":20.5,"n":14,"o":20.5,"t":"2026-09-24T15:30:00Z","v":3933,"vw":20.631316},{"c":20.21,"h":20.55,"l":20.21,"n":4,"o":20.55,"t":"2026-09-24T15:45:00Z","v":1652,"vw":20.503689},{"c":20.22,"h":20.33,"l":20.22,"n":5,"o":20.33,"t":"2026-09-24T16:00:00Z","v":1943,"vw":20.317895},{"c":19.595,"h":20.22,"l":19.595,"n":43,"o":20.21,"t":"2026-09-24T16:15:00Z","v":15068,"vw":19.887033},{"c":19.435,"h":19.78,"l":19.435,"n":19,"o":19.7799,"t":"2026-09-24T16:30:00Z","v":3955,"vw":19.670635},{"c":19.35,"h":19.6134,"l":19.35,"n":11,"o":19.6134,"t":"2026-09-24T16:45:00Z","v":2530,"vw":19.37769},{"c":19,"h":19.28,"l":18.95,"n":34,"o":19.28,"t":"2026-09-24T17:00:00Z","v":7145,"vw":19.015693},{"c":19.189,"h":19.265,"l":19.189,"n":3,"o":19.2187,"t":"2026-09-24T17:15:00Z","v":4097,"vw":19.226249},{"c":19.1387,"h":19.1387,"l":18.97,"n":13,"o":19.04,"t":"2026-09-24T17:30:00Z","v":4023,"vw":19.062373},{"c":19.26,"h":19.26,"l":19.04,"n":16,"o":19.04,"t":"2026-09-24T17:45:00Z","v":3302,"vw":19.115249},{"c":19.25,"h":19.5452,"l":19.25,"n":5,"o":19.5452,"t":"2026-09-24T18:00:00Z","v":1857,"vw":19.417741},{"c":19.1708,"h":19.26,"l":19.1708,"n":2,"o":19.26,"t":"2026-09-24T18:30:00Z","v":300,"vw":19.230267},{"c":18.975,"h":19.26,"l":18.975,"n":5,"o":19.26,"t":"2026-09-24T18:45:00Z","v":1163,"vw":19.13896},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-09-24T19:00:00Z","v":597,"vw":19.25},{"c":19.4,"h":19.4,"l":19.24,"n":5,"o":19.24,"t":"2026-09-24T19:15:00Z","v":8200,"vw":19.398025},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-24T19:30:00Z","v":200,"vw":19.5},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-24T19:45:00Z","v":549,"vw":19.45},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-09-24T22:30:00Z","v":200,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-24T23:30:00Z","v":100,"vw":19.5},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-09-25T09:15:00Z","v":100,"vw":19.07},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-09-25T12:15:00Z","v":167,"vw":18.99},{"c":19.36,"h":19.39,"l":19.2,"n":16,"o":19.2,"t":"2026-09-25T13:15:00Z","v":3729,"vw":19.359482},{"c":19.8609,"h":19.8609,"l":19.4,"n":17,"o":19.4,"t":"2026-09-25T13:30:00Z","v":5822,"vw":19.412049},{"c":20.3,"h":20.3,"l":20.12,"n":44,"o":20.12,"t":"2026-09-25T13:45:00Z","v":6824,"vw":20.161297},{"c":20.6799,"h":20.6799,"l":20.54,"n":27,"o":20.62,"t":"2026-09-25T14:00:00Z","v":3887,"vw":20.633142},{"c":20.45,"h":20.47,"l":20.2301,"n":77,"o":20.47,"t":"2026-09-25T14:15:00Z","v":17006,"vw":20.269947},{"c":20.5,"h":20.68,"l":20.5,"n":13,"o":20.68,"t":"2026-09-25T14:30:00Z","v":5404,"vw":20.626489},{"c":20.53,"h":20.53,"l":20.45,"n":3,"o":20.45,"t":"2026-09-25T14:45:00Z","v":328,"vw":20.48107},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-25T15:00:00Z","v":1100,"vw":20.8},{"c":20.64,"h":20.64,"l":20.59,"n":15,"o":20.59,"t":"2026-09-25T15:15:00Z","v":1421,"vw":20.615048},{"c":20.59,"h":20.65,"l":20.59,"n":47,"o":20.64,"t":"2026-09-25T15:30:00Z","v":7666,"vw":20.64039},{"c":20.8,"h":20.8,"l":20.674,"n":16,"o":20.674,"t":"2026-09-25T15:45:00Z","v":4915,"vw":20.797072},{"c":20.21,"h":20.28,"l":20.1,"n":90,"o":20.28,"t":"2026-09-25T16:00:00Z","v":18156,"vw":20.206393},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-09-25T16:15:00Z","v":1000,"vw":20.1},{"c":20.56,"h":20.56,"l":20.55,"n":33,"o":20.55,"t":"2026-09-25T16:30:00Z","v":10487,"vw":20.559895},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-09-25T17:30:00Z","v":750,"vw":20.78},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-09-25T18:15:00Z","v":104,"vw":20.91},{"c":21.15,"h":21.15,"l":20.95,"n":19,"o":20.95,"t":"2026-09-25T18:30:00Z","v":1582,"vw":21.120342},{"c":20.87,"h":20.87,"l":20.825,"n":10,"o":20.825,"t":"2026-09-25T19:00:00Z","v":2000,"vw":20.862405},{"c":20.95,"h":20.95,"l":20.95,"n":4,"o":20.95,"t":"2026-09-25T19:15:00Z","v":342,"vw":20.95},{"c":21.07,"h":21.13,"l":20.95,"n":30,"o":20.9575,"t":"2026-09-25T19:30:00Z","v":3136,"vw":21.042716},{"c":20.82,"h":21.045,"l":20.82,"n":12,"o":21.045,"t":"2026-09-25T19:45:00Z","v":3488,"vw":20.972028},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-09-25T20:15:00Z","v":365,"vw":20.95},{"c":20.9691,"h":20.9691,"l":20.9691,"n":1,"o":20.9691,"t":"2026-09-25T21:30:00Z","v":230,"vw":20.9691},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-09-28T08:00:00Z","v":276,"vw":21.45},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-09-28T12:00:00Z","v":482,"vw":21.4},{"c":21.5886,"h":21.5886,"l":21.5886,"n":3,"o":21.5886,"t":"2026-09-28T13:00:00Z","v":500,"vw":21.5886},{"c":21.73,"h":21.73,"l":21.73,"n":7,"o":21.73,"t":"2026-09-28T13:15:00Z","v":528,"vw":21.73},{"c":21.53,"h":21.84,"l":21.4,"n":40,"o":21.57,"t":"2026-09-28T13:30:00Z","v":1806,"vw":21.529207},{"c":21.69,"h":21.7,"l":21.69,"n":8,"o":21.7,"t":"2026-09-28T13:45:00Z","v":658,"vw":21.698039},{"c":21.8,"h":21.83,"l":21.79,"n":3,"o":21.83,"t":"2026-09-28T14:00:00Z","v":446,"vw":21.814238},{"c":22.04,"h":22.04,"l":22.04,"n":5,"o":22.04,"t":"2026-09-28T14:15:00Z","v":784,"vw":22.04},{"c":22.64,"h":22.64,"l":22.04,"n":40,"o":22.04,"t":"2026-09-28T14:30:00Z","v":4627,"vw":22.410106},{"c":23,"h":23,"l":22.82,"n":17,"o":22.82,"t":"2026-09-28T14:45:00Z","v":1583,"vw":22.890758},{"c":22.89,"h":22.89,"l":22.835,"n":4,"o":22.835,"t":"2026-09-28T15:00:00Z","v":1050,"vw":22.8625},{"c":23.0309,"h":23.22,"l":23.0309,"n":13,"o":23.19,"t":"2026-09-28T15:15:00Z","v":9645,"vw":23.176468},{"c":23.2275,"h":23.24,"l":23.2,"n":9,"o":23.2335,"t":"2026-09-28T15:30:00Z","v":1804,"vw":23.23543},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-09-28T15:45:00Z","v":136,"vw":23},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-28T16:00:00Z","v":960,"vw":23},{"c":22.535,"h":23.09,"l":22.48,"n":18,"o":23.02,"t":"2026-09-28T16:15:00Z","v":2608,"vw":22.690876},{"c":22.73,"h":22.77,"l":22.5,"n":7,"o":22.5,"t":"2026-09-28T16:30:00Z","v":1342,"vw":22.74398},{"c":22.9414,"h":22.9548,"l":22.9414,"n":5,"o":22.9548,"t":"2026-09-28T16:45:00Z","v":227,"vw":22.9481},{"c":22.79,"h":23.04,"l":22.75,"n":28,"o":23.04,"t":"2026-09-28T17:00:00Z","v":1567,"vw":22.825961},{"c":22.94,"h":22.94,"l":22.94,"n":29,"o":22.94,"t":"2026-09-28T17:15:00Z","v":25300,"vw":22.94},{"c":22.955,"h":22.955,"l":22.955,"n":1,"o":22.955,"t":"2026-09-28T17:30:00Z","v":131,"vw":22.955},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-28T17:45:00Z","v":417,"vw":22.75},{"c":22.95,"h":22.95,"l":22.87,"n":25,"o":22.87,"t":"2026-09-28T18:00:00Z","v":2531,"vw":22.900376},{"c":23.05,"h":23.05,"l":22.95,"n":17,"o":22.95,"t":"2026-09-28T18:15:00Z","v":5489,"vw":22.986005},{"c":23.02,"h":23.02,"l":23.02,"n":7,"o":23.02,"t":"2026-09-28T18:30:00Z","v":1000,"vw":23.02},{"c":22.899,"h":22.899,"l":22.87,"n":4,"o":22.87,"t":"2026-09-28T18:45:00Z","v":1460,"vw":22.880055},{"c":23.25,"h":23.25,"l":23.1,"n":3,"o":23.1,"t":"2026-09-28T19:00:00Z","v":278,"vw":23.175},{"c":23.32,"h":23.325,"l":23.32,"n":5,"o":23.325,"t":"2026-09-28T19:15:00Z","v":320,"vw":23.321667},{"c":23.39,"h":23.4,"l":23.39,"n":4,"o":23.4,"t":"2026-09-28T19:30:00Z","v":341,"vw":23.393448},{"c":23.51,"h":23.51,"l":23.48,"n":5,"o":23.48,"t":"2026-09-28T19:45:00Z","v":716,"vw":23.490937},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-09-28T20:30:00Z","v":350,"vw":23.24},{"c":23.53,"h":23.6,"l":23.53,"n":5,"o":23.6,"t":"2026-09-29T08:00:00Z","v":347,"vw":23.571842},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-09-29T08:15:00Z","v":159,"vw":22.78},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-29T12:15:00Z","v":100,"vw":22.85},{"c":22.78,"h":22.78,"l":22.75,"n":10,"o":22.76,"t":"2026-09-29T13:15:00Z","v":1710,"vw":22.768772},{"c":22.98,"h":23.665,"l":22.61,"n":46,"o":22.61,"t":"2026-09-29T13:30:00Z","v":8086,"vw":23.373847},{"c":22.52,"h":23.15,"l":22.52,"n":92,"o":22.53,"t":"2026-09-29T13:45:00Z","v":13960,"vw":22.906836},{"c":23.04,"h":23.3594,"l":23.04,"n":13,"o":23.21,"t":"2026-09-29T14:00:00Z","v":2897,"vw":23.090317},{"c":21.715,"h":23.09,"l":21.715,"n":57,"o":23.09,"t":"2026-09-29T14:15:00Z","v":8056,"vw":22.17032},{"c":21.49,"h":21.755,"l":21.49,"n":17,"o":21.755,"t":"2026-09-29T14:30:00Z","v":3664,"vw":21.720091},{"c":21.8799,"h":21.94,"l":21.48,"n":55,"o":21.49,"t":"2026-09-29T14:45:00Z","v":11870,"vw":21.658074},{"c":22.3,"h":22.3,"l":21.92,"n":37,"o":21.92,"t":"2026-09-29T15:00:00Z","v":10023,"vw":22.033468},{"c":22.4815,"h":22.55,"l":22.4815,"n":6,"o":22.55,"t":"2026-09-29T15:15:00Z","v":2322,"vw":22.486797},{"c":22.64,"h":22.8301,"l":22.64,"n":8,"o":22.82,"t":"2026-09-29T15:30:00Z","v":392,"vw":22.76531},{"c":22.67,"h":22.67,"l":22.3,"n":20,"o":22.3223,"t":"2026-09-29T15:45:00Z","v":7067,"vw":22.490851},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-29T16:00:00Z","v":1000,"vw":22.61},{"c":22.7009,"h":22.7009,"l":22.69,"n":7,"o":22.69,"t":"2026-09-29T16:45:00Z","v":1500,"vw":22.699608},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-29T17:00:00Z","v":1500,"vw":22.52},{"c":22.2406,"h":22.56,"l":22.24,"n":16,"o":22.52,"t":"2026-09-29T17:15:00Z","v":9942,"vw":22.304805},{"c":22.31,"h":22.365,"l":22.31,"n":15,"o":22.325,"t":"2026-09-29T17:30:00Z","v":1481,"vw":22.326282},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-09-29T17:45:00Z","v":144,"vw":22.36},{"c":22,"h":22.3,"l":22,"n":19,"o":22.3,"t":"2026-09-29T18:00:00Z","v":1194,"vw":22.200699},{"c":22.215,"h":22.215,"l":22.081,"n":18,"o":22.081,"t":"2026-09-29T18:15:00Z","v":1845,"vw":22.116579},{"c":22,"h":22.1834,"l":21.9929,"n":68,"o":22.1834,"t":"2026-09-29T18:30:00Z","v":7432,"vw":22.006175},{"c":21.86,"h":22,"l":21.83,"n":29,"o":22,"t":"2026-09-29T18:45:00Z","v":3239,"vw":21.897341},{"c":21.65,"h":21.725,"l":21.63,"n":9,"o":21.63,"t":"2026-09-29T19:00:00Z","v":2145,"vw":21.687518},{"c":21.78,"h":21.78,"l":21.6,"n":32,"o":21.645,"t":"2026-09-29T19:15:00Z","v":3798,"vw":21.701426},{"c":22.01,"h":22.01,"l":21.79,"n":24,"o":21.79,"t":"2026-09-29T19:30:00Z","v":2899,"vw":21.850974},{"c":21.79,"h":22.08,"l":21.75,"n":59,"o":22.05,"t":"2026-09-29T19:45:00Z","v":5432,"vw":22.004673},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-09-29T20:00:00Z","v":360,"vw":21.74},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-29T22:15:00Z","v":500,"vw":21.38},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-09-30T08:00:00Z","v":101,"vw":21.74},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-30T11:00:00Z","v":350,"vw":22},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-30T11:15:00Z","v":198,"vw":21.98},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-30T12:00:00Z","v":235,"vw":22},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-30T12:30:00Z","v":212,"vw":21.2},{"c":21.23,"h":21.23,"l":21.06,"n":7,"o":21.138,"t":"2026-09-30T12:45:00Z","v":787,"vw":21.142872},{"c":20.97,"h":21.6,"l":20.97,"n":46,"o":21.32,"t":"2026-09-30T13:15:00Z","v":8822,"vw":21.328793},{"c":22.8,"h":22.8,"l":22.125,"n":18,"o":22.125,"t":"2026-09-30T13:30:00Z","v":2823,"vw":22.451595},{"c":22.87,"h":23.2486,"l":22.87,"n":23,"o":23.01,"t":"2026-09-30T13:45:00Z","v":1728,"vw":23.001279},{"c":22.88,"h":22.88,"l":22.6064,"n":6,"o":22.6064,"t":"2026-09-30T14:00:00Z","v":291,"vw":22.737309},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-09-30T14:15:00Z","v":1000,"vw":22.95},{"c":22.93,"h":22.955,"l":22.93,"n":11,"o":22.955,"t":"2026-09-30T14:30:00Z","v":685,"vw":22.934464},{"c":23.1075,"h":23.109,"l":23.1,"n":14,"o":23.1,"t":"2026-09-30T14:45:00Z","v":4000,"vw":23.102738},{"c":23.24,"h":23.2415,"l":23.13,"n":36,"o":23.18,"t":"2026-09-30T15:30:00Z","v":8520,"vw":23.178548},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-09-30T16:00:00Z","v":923,"vw":23.14},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-30T16:15:00Z","v":184,"vw":23.19},{"c":22.9401,"h":22.95,"l":22.91,"n":10,"o":22.95,"t":"2026-09-30T16:30:00Z","v":1200,"vw":22.941683},{"c":23.22,"h":23.22,"l":23.22,"n":4,"o":23.22,"t":"2026-09-30T17:30:00Z","v":921,"vw":23.22},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-09-30T18:00:00Z","v":109,"vw":23.24},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-09-30T18:15:00Z","v":126,"vw":23.45},{"c":23.32,"h":23.32,"l":23.32,"n":8,"o":23.32,"t":"2026-09-30T19:00:00Z","v":617,"vw":23.32},{"c":23.33,"h":23.35,"l":23.33,"n":19,"o":23.35,"t":"2026-09-30T19:15:00Z","v":4085,"vw":23.338298},{"c":23.55,"h":23.62,"l":23.3398,"n":10,"o":23.3398,"t":"2026-09-30T19:45:00Z","v":1341,"vw":23.470212},{"c":23.55,"h":23.55,"l":23.55,"n":9,"o":23.55,"t":"2026-09-30T20:00:00Z","v":1020,"vw":23.55},{"c":23.63,"h":23.65,"l":23.55,"n":24,"o":23.55,"t":"2026-10-01T13:15:00Z","v":6501,"vw":23.590668},{"c":23.155,"h":23.6,"l":23.155,"n":6,"o":23.6,"t":"2026-10-01T13:30:00Z","v":1176,"vw":23.201254},{"c":24.3,"h":24.47,"l":24.2,"n":60,"o":24.275,"t":"2026-10-01T13:45:00Z","v":8889,"vw":24.341952},{"c":24.82,"h":25,"l":24.77,"n":8,"o":24.77,"t":"2026-10-01T14:00:00Z","v":804,"vw":24.919656},{"c":24.82,"h":25,"l":24.82,"n":13,"o":24.9935,"t":"2026-10-01T14:15:00Z","v":988,"vw":24.956643},{"c":24.455,"h":24.455,"l":24.37,"n":38,"o":24.37,"t":"2026-10-01T14:30:00Z","v":8970,"vw":24.385305},{"c":24.52,"h":24.52,"l":24.495,"n":20,"o":24.52,"t":"2026-10-01T14:45:00Z","v":3000,"vw":24.509933},{"c":24.87,"h":24.915,"l":24.66,"n":5,"o":24.66,"t":"2026-10-01T15:00:00Z","v":544,"vw":24.828199},{"c":24.78,"h":24.88,"l":24.75,"n":44,"o":24.88,"t":"2026-10-01T15:15:00Z","v":7704,"vw":24.772064},{"c":24.48,"h":24.51,"l":24.4,"n":17,"o":24.48,"t":"2026-10-01T15:45:00Z","v":1552,"vw":24.469286},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-01T16:00:00Z","v":1000,"vw":24.49},{"c":24.48,"h":24.52,"l":24.3802,"n":73,"o":24.52,"t":"2026-10-01T16:30:00Z","v":44066,"vw":24.483314},{"c":24.22,"h":24.24,"l":24.125,"n":8,"o":24.21,"t":"2026-10-01T16:45:00Z","v":3514,"vw":24.209778},{"c":23.36,"h":23.795,"l":23.33,"n":21,"o":23.795,"t":"2026-10-01T17:15:00Z","v":3801,"vw":23.426178},{"c":23.06,"h":23.18,"l":22.95,"n":12,"o":23.18,"t":"2026-10-01T17:30:00Z","v":871,"vw":23.100625},{"c":23.67,"h":23.83,"l":23.67,"n":5,"o":23.83,"t":"2026-10-01T18:00:00Z","v":3245,"vw":23.81038},{"c":23.8183,"h":23.8183,"l":23.5583,"n":6,"o":23.6719,"t":"2026-10-01T18:15:00Z","v":610,"vw":23.743475},{"c":23.92,"h":23.93,"l":23.92,"n":4,"o":23.93,"t":"2026-10-01T18:45:00Z","v":1000,"vw":23.9285},{"c":23.84,"h":23.9501,"l":23.84,"n":5,"o":23.84,"t":"2026-10-01T19:30:00Z","v":1570,"vw":23.866152},{"c":23.875,"h":23.88,"l":23.78,"n":9,"o":23.88,"t":"2026-10-01T19:45:00Z","v":2797,"vw":23.865523},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-02T09:00:00Z","v":155,"vw":23.09},{"c":22.26,"h":22.3152,"l":22.26,"n":6,"o":22.3152,"t":"2026-10-02T13:00:00Z","v":391,"vw":22.286599},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-02T13:15:00Z","v":261,"vw":22.1},{"c":20.63,"h":22.24,"l":20.185,"n":141,"o":22.19,"t":"2026-10-02T13:30:00Z","v":18378,"vw":20.772787},{"c":19.91,"h":20.6592,"l":19.9,"n":319,"o":20.35,"t":"2026-10-02T13:45:00Z","v":47159,"vw":20.255305},{"c":19,"h":19.9915,"l":18.6971,"n":206,"o":19.9915,"t":"2026-10-02T14:00:00Z","v":36897,"vw":19.155848},{"c":19.05,"h":19.4288,"l":19.05,"n":141,"o":19.2,"t":"2026-10-02T14:15:00Z","v":29672,"vw":19.290926},{"c":19.365,"h":19.4798,"l":19.11,"n":143,"o":19.185,"t":"2026-10-02T14:30:00Z","v":13431,"vw":19.327397},{"c":20.4983,"h":20.4983,"l":19.34,"n":159,"o":19.34,"t":"2026-10-02T14:45:00Z","v":19620,"vw":19.999315},{"c":21.36,"h":21.53,"l":20.36,"n":246,"o":20.43,"t":"2026-10-02T15:00:00Z","v":43880,"vw":20.942692},{"c":21.5,"h":21.87,"l":21.41,"n":60,"o":21.49,"t":"2026-10-02T15:15:00Z","v":9415,"vw":21.637588},{"c":21.56,"h":21.8,"l":21.4401,"n":16,"o":21.5,"t":"2026-10-02T15:30:00Z","v":1594,"vw":21.567849},{"c":21.8,"h":22.3999,"l":21.8,"n":18,"o":21.84,"t":"2026-10-02T15:45:00Z","v":1788,"vw":21.939928},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-02T16:00:00Z","v":681,"vw":21.7},{"c":22.135,"h":22.135,"l":21.83,"n":11,"o":21.83,"t":"2026-10-02T16:15:00Z","v":3491,"vw":21.918337},{"c":22.1,"h":22.1,"l":22,"n":4,"o":22,"t":"2026-10-02T16:30:00Z","v":600,"vw":22.080769},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-02T16:45:00Z","v":151,"vw":21.95},{"c":22.2799,"h":22.2799,"l":22.2799,"n":1,"o":22.2799,"t":"2026-10-02T17:00:00Z","v":134,"vw":22.2799},{"c":22.55,"h":22.6,"l":22.31,"n":35,"o":22.38,"t":"2026-10-02T17:15:00Z","v":2956,"vw":22.439744},{"c":22.4799,"h":22.4799,"l":22.4799,"n":1,"o":22.4799,"t":"2026-10-02T17:30:00Z","v":100,"vw":22.4799},{"c":22.1,"h":22.305,"l":22.1,"n":5,"o":22.22,"t":"2026-10-02T17:45:00Z","v":867,"vw":22.226257},{"c":22.015,"h":22.015,"l":22.015,"n":1,"o":22.015,"t":"2026-10-02T18:00:00Z","v":200,"vw":22.015},{"c":21.9,"h":22.0018,"l":21.84,"n":23,"o":22.0018,"t":"2026-10-02T18:15:00Z","v":2072,"vw":21.945795},{"c":22.235,"h":22.28,"l":22.15,"n":49,"o":22.15,"t":"2026-10-02T18:30:00Z","v":4935,"vw":22.226118},{"c":22.18,"h":22.28,"l":22.18,"n":11,"o":22.27,"t":"2026-10-02T18:45:00Z","v":909,"vw":22.246741},{"c":21.99,"h":22.13,"l":21.99,"n":23,"o":22.13,"t":"2026-10-02T19:00:00Z","v":1624,"vw":22.060559},{"c":21.92,"h":21.96,"l":21.84,"n":16,"o":21.96,"t":"2026-10-02T19:15:00Z","v":1109,"vw":21.904242},{"c":21.7,"h":21.7,"l":21.54,"n":19,"o":21.7,"t":"2026-10-02T19:30:00Z","v":1701,"vw":21.674882},{"c":21.66,"h":21.86,"l":21.5,"n":31,"o":21.86,"t":"2026-10-02T19:45:00Z","v":4916,"vw":21.568222},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-05T11:15:00Z","v":559,"vw":21.2},{"c":21.45,"h":21.45,"l":21.43,"n":3,"o":21.43,"t":"2026-10-05T12:45:00Z","v":1000,"vw":21.448},{"c":22.66,"h":23.11,"l":22.16,"n":131,"o":22.2,"t":"2026-10-05T13:30:00Z","v":18516,"vw":22.635398},{"c":22.905,"h":23,"l":22.66,"n":13,"o":23,"t":"2026-10-05T13:45:00Z","v":1104,"vw":22.921334},{"c":22.54,"h":22.9,"l":22.54,"n":9,"o":22.9,"t":"2026-10-05T14:00:00Z","v":1261,"vw":22.855},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-05T14:15:00Z","v":600,"vw":23},{"c":23.32,"h":23.32,"l":23.13,"n":2,"o":23.13,"t":"2026-10-05T14:30:00Z","v":289,"vw":23.254256},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-05T14:45:00Z","v":411,"vw":23.32},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-10-05T15:00:00Z","v":105,"vw":23.31},{"c":23.09,"h":23.19,"l":23.09,"n":13,"o":23.19,"t":"2026-10-05T15:45:00Z","v":2455,"vw":23.151924},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-05T16:00:00Z","v":288,"vw":23.17},{"c":23.49,"h":23.49,"l":23.49,"n":2,"o":23.49,"t":"2026-10-05T16:30:00Z","v":141,"vw":23.49},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-05T17:00:00Z","v":875,"vw":23.5},{"c":23.461,"h":23.461,"l":23.461,"n":2,"o":23.461,"t":"2026-10-05T17:15:00Z","v":2000,"vw":23.461},{"c":23.15,"h":23.185,"l":23.15,"n":5,"o":23.185,"t":"2026-10-05T17:30:00Z","v":450,"vw":23.17625},{"c":23.135,"h":23.135,"l":23.135,"n":5,"o":23.135,"t":"2026-10-05T18:30:00Z","v":2030,"vw":23.135},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-05T18:45:00Z","v":108,"vw":23.24},{"c":22.9,"h":22.92,"l":22.87,"n":13,"o":22.87,"t":"2026-10-05T19:00:00Z","v":502,"vw":22.896667},{"c":22.6295,"h":22.6295,"l":22.475,"n":7,"o":22.5,"t":"2026-10-05T19:15:00Z","v":2642,"vw":22.547209},{"c":22.525,"h":22.655,"l":22.525,"n":4,"o":22.655,"t":"2026-10-05T19:30:00Z","v":4137,"vw":22.614852},{"c":22.66,"h":22.805,"l":22.66,"n":12,"o":22.78,"t":"2026-10-05T19:45:00Z","v":3431,"vw":22.775666},{"c":22.37,"h":22.37,"l":22.35,"n":3,"o":22.35,"t":"2026-10-06T08:00:00Z","v":205,"vw":22.36},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-06T11:45:00Z","v":500,"vw":21.3},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-06T12:45:00Z","v":1120,"vw":21.25},{"c":21.4,"h":21.76,"l":21.4,"n":15,"o":21.76,"t":"2026-10-06T13:15:00Z","v":1705,"vw":21.664455},{"c":21.45,"h":21.64,"l":20.57,"n":101,"o":21.6244,"t":"2026-10-06T13:30:00Z","v":14049,"vw":21.107895},{"c":21.545,"h":21.6,"l":21.167,"n":17,"o":21.515,"t":"2026-10-06T13:45:00Z","v":14114,"vw":21.264024},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-06T14:15:00Z","v":500,"vw":21.35},{"c":22.075,"h":22.075,"l":21.65,"n":65,"o":21.65,"t":"2026-10-06T14:30:00Z","v":8804,"vw":21.891409},{"c":21.79,"h":22.33,"l":21.79,"n":20,"o":22.275,"t":"2026-10-06T14:45:00Z","v":16413,"vw":22.178727},{"c":21.451,"h":21.6185,"l":21.39,"n":16,"o":21.595,"t":"2026-10-06T15:00:00Z","v":1718,"vw":21.501864},{"c":21.4701,"h":21.4701,"l":21.4701,"n":1,"o":21.4701,"t":"2026-10-06T15:15:00Z","v":270,"vw":21.4701},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-06T15:30:00Z","v":230,"vw":21.795},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-06T16:00:00Z","v":205,"vw":21.82},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-06T16:15:00Z","v":180,"vw":22.07},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-06T16:30:00Z","v":177,"vw":21.85},{"c":21.59,"h":22,"l":21.49,"n":23,"o":22,"t":"2026-10-06T17:15:00Z","v":5401,"vw":21.538982},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-06T17:30:00Z","v":165,"vw":21.63},{"c":21.5901,"h":21.5901,"l":21.59,"n":2,"o":21.59,"t":"2026-10-06T17:45:00Z","v":216,"vw":21.59005},{"c":22,"h":22,"l":21.95,"n":3,"o":21.9806,"t":"2026-10-06T18:15:00Z","v":401,"vw":21.974588},{"c":22.035,"h":22.035,"l":22.035,"n":2,"o":22.035,"t":"2026-10-06T18:30:00Z","v":125,"vw":22.035},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-06T18:45:00Z","v":177,"vw":22},{"c":22.05,"h":22.05,"l":22.035,"n":4,"o":22.035,"t":"2026-10-06T19:15:00Z","v":614,"vw":22.0375},{"c":21.88,"h":21.971,"l":21.88,"n":6,"o":21.971,"t":"2026-10-06T19:30:00Z","v":1829,"vw":21.933529},{"c":21.5,"h":21.99,"l":21.45,"n":44,"o":21.92,"t":"2026-10-06T19:45:00Z","v":5731,"vw":21.821953},{"c":21.42,"h":21.42,"l":21.42,"n":4,"o":21.42,"t":"2026-10-06T20:00:00Z","v":470,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-06T20:30:00Z","v":760,"vw":21.42},{"c":22.47,"h":22.6039,"l":22.47,"n":6,"o":22.6039,"t":"2026-10-07T11:00:00Z","v":362,"vw":22.565643},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-07T11:45:00Z","v":200,"vw":22.57},{"c":22.59,"h":22.59,"l":22.59,"n":3,"o":22.59,"t":"2026-10-07T12:30:00Z","v":500,"vw":22.59},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-07T13:00:00Z","v":108,"vw":22.7},{"c":22.8,"h":22.99,"l":22.8,"n":7,"o":22.99,"t":"2026-10-07T13:15:00Z","v":635,"vw":22.888553},{"c":23.4801,"h":23.91,"l":22.45,"n":134,"o":22.92,"t":"2026-10-07T13:30:00Z","v":14222,"vw":23.134674},{"c":23.06,"h":23.53,"l":23.05,"n":57,"o":23.42,"t":"2026-10-07T13:45:00Z","v":6867,"vw":23.203546},{"c":23.5599,"h":23.5599,"l":23.41,"n":10,"o":23.41,"t":"2026-10-07T14:00:00Z","v":934,"vw":23.469857},{"c":23.615,"h":23.615,"l":23.5301,"n":2,"o":23.5301,"t":"2026-10-07T14:15:00Z","v":401,"vw":23.56207},{"c":23.7,"h":23.7,"l":23.545,"n":10,"o":23.6,"t":"2026-10-07T14:30:00Z","v":4628,"vw":23.621064},{"c":23.845,"h":24.02,"l":23.7,"n":10,"o":23.7,"t":"2026-10-07T15:00:00Z","v":1069,"vw":23.912222},{"c":24.28,"h":24.3101,"l":23.9,"n":12,"o":23.9,"t":"2026-10-07T15:15:00Z","v":1243,"vw":24.172259},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-07T15:30:00Z","v":100,"vw":24.01},{"c":24.05,"h":24.05,"l":23.81,"n":7,"o":23.88,"t":"2026-10-07T15:45:00Z","v":1529,"vw":23.867136},{"c":23.92,"h":23.92,"l":23.92,"n":6,"o":23.92,"t":"2026-10-07T16:00:00Z","v":778,"vw":23.92},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-07T16:15:00Z","v":500,"vw":23.88},{"c":23.98,"h":23.98,"l":23.9,"n":4,"o":23.9,"t":"2026-10-07T16:30:00Z","v":1760,"vw":23.975349},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-07T17:00:00Z","v":101,"vw":23.77},{"c":23.78,"h":23.93,"l":23.78,"n":3,"o":23.93,"t":"2026-10-07T17:15:00Z","v":260,"vw":23.87},{"c":24,"h":24,"l":23.8647,"n":8,"o":23.8647,"t":"2026-10-07T17:30:00Z","v":596,"vw":23.956694},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-10-07T17:45:00Z","v":278,"vw":24.02},{"c":23.89,"h":23.9,"l":23.89,"n":10,"o":23.89,"t":"2026-10-07T18:30:00Z","v":2826,"vw":23.898875},{"c":23.78,"h":23.82,"l":23.78,"n":3,"o":23.82,"t":"2026-10-07T18:45:00Z","v":325,"vw":23.806667},{"c":23.92,"h":23.92,"l":23.65,"n":19,"o":23.825,"t":"2026-10-07T19:15:00Z","v":2881,"vw":23.781592},{"c":24.14,"h":24.14,"l":23.9201,"n":14,"o":23.9201,"t":"2026-10-07T19:30:00Z","v":1571,"vw":24.070669},{"c":24.05,"h":24.32,"l":24.05,"n":47,"o":24.12,"t":"2026-10-07T19:45:00Z","v":3993,"vw":24.202808},{"c":25.5295,"h":25.5295,"l":23.17,"n":19,"o":23.64,"t":"2026-10-07T20:00:00Z","v":1756,"vw":24.820132},{"c":23.76,"h":24.77,"l":23.01,"n":43,"o":24.75,"t":"2026-10-07T20:15:00Z","v":10133,"vw":24.658272},{"c":23.23,"h":23.23,"l":22.49,"n":7,"o":22.49,"t":"2026-10-07T20:30:00Z","v":851,"vw":22.983004},{"c":22.45,"h":22.55,"l":22.35,"n":7,"o":22.55,"t":"2026-10-07T20:45:00Z","v":562,"vw":22.47},{"c":23.1,"h":23.15,"l":23.1,"n":6,"o":23.15,"t":"2026-10-07T21:00:00Z","v":353,"vw":23.117857},{"c":22.9,"h":23,"l":22.9,"n":6,"o":23,"t":"2026-10-07T21:15:00Z","v":423,"vw":22.964309},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-07T22:00:00Z","v":250,"vw":22.2},{"c":22.4,"h":22.4,"l":22.11,"n":4,"o":22.11,"t":"2026-10-08T08:00:00Z","v":300,"vw":22.255},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-08T08:45:00Z","v":410,"vw":21.79},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-08T09:00:00Z","v":100,"vw":22.18},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-10-08T10:30:00Z","v":300,"vw":23.07},{"c":24.05,"h":24.06,"l":23,"n":15,"o":23,"t":"2026-10-08T11:00:00Z","v":2251,"vw":23.57156},{"c":23.89,"h":23.89,"l":23.83,"n":4,"o":23.83,"t":"2026-10-08T11:15:00Z","v":230,"vw":23.860732},{"c":24.95,"h":25,"l":24.8,"n":3,"o":25,"t":"2026-10-08T12:15:00Z","v":640,"vw":24.932813},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-08T12:45:00Z","v":190,"vw":24},{"c":23.13,"h":23.16,"l":23.053,"n":7,"o":23.053,"t":"2026-10-08T13:15:00Z","v":2474,"vw":23.14327},{"c":24.57,"h":24.59,"l":23,"n":83,"o":23.05,"t":"2026-10-08T13:30:00Z","v":6439,"vw":24.033647},{"c":24.7825,"h":24.9,"l":24.55,"n":29,"o":24.62,"t":"2026-10-08T13:45:00Z","v":4045,"vw":24.805485},{"c":24.4682,"h":25.2423,"l":24.27,"n":24,"o":25,"t":"2026-10-08T14:00:00Z","v":3298,"vw":24.916718},{"c":24.8,"h":24.8,"l":24.4687,"n":9,"o":24.56,"t":"2026-10-08T14:15:00Z","v":1301,"vw":24.536467},{"c":25.55,"h":25.55,"l":25.05,"n":11,"o":25.05,"t":"2026-10-08T14:30:00Z","v":768,"vw":25.420883},{"c":25.2,"h":25.99,"l":25.2,"n":14,"o":25.85,"t":"2026-10-08T14:45:00Z","v":1252,"vw":25.657789},{"c":25.16,"h":25.5162,"l":25.16,"n":14,"o":25.32,"t":"2026-10-08T15:00:00Z","v":6148,"vw":25.319915},{"c":25,"h":25.2,"l":25,"n":10,"o":25.2,"t":"2026-10-08T15:15:00Z","v":4146,"vw":25.100493},{"c":24.66,"h":25.01,"l":24.605,"n":5,"o":25.01,"t":"2026-10-08T15:30:00Z","v":509,"vw":24.769101},{"c":24.945,"h":24.945,"l":24.5,"n":8,"o":24.5,"t":"2026-10-08T15:45:00Z","v":4133,"vw":24.60859},{"c":24.8767,"h":24.8767,"l":24.8767,"n":1,"o":24.8767,"t":"2026-10-08T16:00:00Z","v":1000,"vw":24.8767},{"c":24.6801,"h":24.73,"l":24.43,"n":26,"o":24.67,"t":"2026-10-08T16:15:00Z","v":2728,"vw":24.568377},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-08T16:30:00Z","v":149,"vw":25.15},{"c":26.02,"h":26.02,"l":25.51,"n":11,"o":25.51,"t":"2026-10-08T16:45:00Z","v":533,"vw":25.717406},{"c":26.075,"h":26.31,"l":26.075,"n":10,"o":26.1,"t":"2026-10-08T17:00:00Z","v":4605,"vw":26.094344},{"c":26.5,"h":26.5,"l":25.81,"n":14,"o":25.81,"t":"2026-10-08T17:15:00Z","v":1516,"vw":26.104937},{"c":26.145,"h":26.3879,"l":26.145,"n":3,"o":26.375,"t":"2026-10-08T17:30:00Z","v":2000,"vw":26.265805},{"c":25.465,"h":25.68,"l":25.465,"n":5,"o":25.68,"t":"2026-10-08T17:45:00Z","v":354,"vw":25.555},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-08T18:00:00Z","v":100,"vw":25.645},{"c":25.255,"h":25.255,"l":25.255,"n":3,"o":25.255,"t":"2026-10-08T18:15:00Z","v":126,"vw":25.255},{"c":25.1801,"h":25.265,"l":25.1801,"n":12,"o":25.19,"t":"2026-10-08T18:30:00Z","v":2057,"vw":25.220039},{"c":25.4599,"h":25.4599,"l":25.04,"n":6,"o":25.04,"t":"2026-10-08T18:45:00Z","v":3449,"vw":25.425731},{"c":25.375,"h":25.375,"l":25.375,"n":1,"o":25.375,"t":"2026-10-08T19:00:00Z","v":250,"vw":25.375},{"c":24.73,"h":25.25,"l":24.66,"n":14,"o":25.24,"t":"2026-10-08T19:15:00Z","v":3592,"vw":25.149189},{"c":24.4419,"h":25.09,"l":24.4419,"n":12,"o":25.0692,"t":"2026-10-08T19:30:00Z","v":3010,"vw":24.798321},{"c":23.98,"h":24.365,"l":23.93,"n":32,"o":24.365,"t":"2026-10-08T19:45:00Z","v":5534,"vw":24.056162},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-08T20:30:00Z","v":500,"vw":24.05},{"c":24.064,"h":24.064,"l":24.064,"n":1,"o":24.064,"t":"2026-10-08T22:15:00Z","v":200,"vw":24.064},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-10-08T23:45:00Z","v":300,"vw":24.33},{"c":23.8,"h":23.8,"l":23.3668,"n":2,"o":23.3668,"t":"2026-10-09T11:00:00Z","v":400,"vw":23.6917},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-09T13:15:00Z","v":354,"vw":24.19},{"c":25.43,"h":25.93,"l":23.6,"n":90,"o":23.6,"t":"2026-10-09T13:30:00Z","v":13170,"vw":25.475568},{"c":24.8,"h":25.37,"l":24.8,"n":12,"o":25.339,"t":"2026-10-09T13:45:00Z","v":1321,"vw":25.315708},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-09T14:00:00Z","v":100,"vw":24.69},{"c":24.7399,"h":24.865,"l":24.72,"n":14,"o":24.865,"t":"2026-10-09T14:15:00Z","v":3169,"vw":24.787693},{"c":25.0501,"h":25.175,"l":24.86,"n":4,"o":24.86,"t":"2026-10-09T14:30:00Z","v":2921,"vw":24.928313},{"c":24.81,"h":24.995,"l":24.7,"n":12,"o":24.84,"t":"2026-10-09T14:45:00Z","v":6060,"vw":24.78248},{"c":25.05,"h":25.05,"l":24.91,"n":6,"o":24.91,"t":"2026-10-09T15:00:00Z","v":756,"vw":25.009034},{"c":25.762,"h":25.762,"l":24.945,"n":10,"o":24.945,"t":"2026-10-09T15:15:00Z","v":3342,"vw":25.185701},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-09T15:30:00Z","v":121,"vw":25.47},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-09T15:45:00Z","v":111,"vw":25.62},{"c":25.15,"h":25.15,"l":25.15,"n":4,"o":25.15,"t":"2026-10-09T17:00:00Z","v":758,"vw":25.15},{"c":25.3,"h":25.3,"l":25.3,"n":6,"o":25.3,"t":"2026-10-09T17:15:00Z","v":758,"vw":25.3},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-09T17:45:00Z","v":137,"vw":25.26},{"c":24.4757,"h":24.79,"l":24.4757,"n":6,"o":24.79,"t":"2026-10-09T18:15:00Z","v":1047,"vw":24.51506},{"c":24.6001,"h":24.66,"l":24.6001,"n":5,"o":24.66,"t":"2026-10-09T18:30:00Z","v":969,"vw":24.606756},{"c":24.6,"h":24.6,"l":24.535,"n":5,"o":24.535,"t":"2026-10-09T18:45:00Z","v":1676,"vw":24.576602},{"c":24.5684,"h":24.5684,"l":24.5684,"n":1,"o":24.5684,"t":"2026-10-09T19:00:00Z","v":800,"vw":24.5684},{"c":24.89,"h":24.89,"l":24.82,"n":8,"o":24.82,"t":"2026-10-09T19:15:00Z","v":1113,"vw":24.870282},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-09T19:30:00Z","v":100,"vw":24.99},{"c":24.3,"h":24.34,"l":24.3,"n":10,"o":24.34,"t":"2026-10-09T19:45:00Z","v":1146,"vw":24.319091},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-09T20:00:00Z","v":184,"vw":23.98},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-12T08:00:00Z","v":116,"vw":24.02},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-12T11:15:00Z","v":113,"vw":24.9},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-12T12:00:00Z","v":300,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-12T12:15:00Z","v":250,"vw":24.89},{"c":25,"h":25.02,"l":25,"n":2,"o":25.02,"t":"2026-10-12T13:00:00Z","v":300,"vw":25.013333},{"c":24.75,"h":24.76,"l":24.75,"n":9,"o":24.76,"t":"2026-10-12T13:15:00Z","v":570,"vw":24.756},{"c":25.6091,"h":25.6091,"l":24.23,"n":25,"o":24.23,"t":"2026-10-12T13:30:00Z","v":1668,"vw":24.892306},{"c":25.33,"h":25.33,"l":25.1744,"n":18,"o":25.27,"t":"2026-10-12T13:45:00Z","v":2195,"vw":25.281302},{"c":25.18,"h":25.18,"l":25.135,"n":3,"o":25.135,"t":"2026-10-12T14:00:00Z","v":700,"vw":25.160714},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-12T14:30:00Z","v":100,"vw":25.11},{"c":24.945,"h":24.945,"l":24.945,"n":2,"o":24.945,"t":"2026-10-12T14:45:00Z","v":502,"vw":24.945},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-12T15:15:00Z","v":600,"vw":24.94},{"c":24.86,"h":24.86,"l":24.73,"n":2,"o":24.73,"t":"2026-10-12T15:45:00Z","v":380,"vw":24.781316},{"c":24.63,"h":24.65,"l":24.63,"n":5,"o":24.65,"t":"2026-10-12T16:00:00Z","v":404,"vw":24.635},{"c":24.7801,"h":24.7801,"l":24.7801,"n":1,"o":24.7801,"t":"2026-10-12T17:00:00Z","v":248,"vw":24.7801},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-12T17:45:00Z","v":686,"vw":25},{"c":25.12,"h":25.12,"l":25.12,"n":2,"o":25.12,"t":"2026-10-12T18:45:00Z","v":690,"vw":25.12},{"c":25.0232,"h":25.0232,"l":25.02,"n":3,"o":25.02,"t":"2026-10-12T19:15:00Z","v":480,"vw":25.021867},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-12T19:30:00Z","v":690,"vw":24.9},{"c":25.23,"h":25.23,"l":25.05,"n":8,"o":25.05,"t":"2026-10-12T19:45:00Z","v":609,"vw":25.19},{"c":25.5,"h":25.5,"l":25.47,"n":4,"o":25.47,"t":"2026-10-12T20:00:00Z","v":501,"vw":25.49},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-12T23:30:00Z","v":200,"vw":25.64},{"c":27.52,"h":27.52,"l":27.49,"n":4,"o":27.49,"t":"2026-10-13T12:30:00Z","v":325,"vw":27.503333},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-10-13T13:00:00Z","v":550,"vw":27.45},{"c":27.72,"h":27.72,"l":27.69,"n":4,"o":27.69,"t":"2026-10-13T13:15:00Z","v":400,"vw":27.7025},{"c":28.305,"h":28.39,"l":27.95,"n":22,"o":27.95,"t":"2026-10-13T13:30:00Z","v":1472,"vw":28.237494},{"c":29.01,"h":29.02,"l":28.111,"n":32,"o":28.231,"t":"2026-10-13T13:45:00Z","v":2315,"vw":28.560152},{"c":28,"h":29.17,"l":28,"n":42,"o":29.1317,"t":"2026-10-13T14:00:00Z","v":2926,"vw":28.69323},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-13T14:15:00Z","v":423,"vw":27.94},{"c":27.655,"h":27.655,"l":27.6,"n":4,"o":27.6,"t":"2026-10-13T14:30:00Z","v":247,"vw":27.631293},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-13T14:45:00Z","v":100,"vw":27.97},{"c":28.21,"h":28.405,"l":28.15,"n":51,"o":28.405,"t":"2026-10-13T15:15:00Z","v":13416,"vw":28.31984},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-13T15:30:00Z","v":153,"vw":28.19},{"c":28.2,"h":28.2,"l":28.2,"n":3,"o":28.2,"t":"2026-10-13T16:00:00Z","v":182,"vw":28.2},{"c":27.091,"h":27.1899,"l":27.08,"n":12,"o":27.1899,"t":"2026-10-13T16:30:00Z","v":5023,"vw":27.096689},{"c":26.76,"h":27,"l":26.76,"n":17,"o":27,"t":"2026-10-13T16:45:00Z","v":1340,"vw":26.8},{"c":27.23,"h":27.23,"l":27.23,"n":2,"o":27.23,"t":"2026-10-13T17:00:00Z","v":687,"vw":27.23},{"c":27.375,"h":27.375,"l":27.375,"n":1,"o":27.375,"t":"2026-10-13T17:30:00Z","v":900,"vw":27.375},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-13T17:45:00Z","v":650,"vw":27.11},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-13T18:00:00Z","v":100,"vw":26.87},{"c":27.13,"h":27.13,"l":26.9673,"n":3,"o":26.9673,"t":"2026-10-13T18:45:00Z","v":755,"vw":26.988993},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-13T19:00:00Z","v":100,"vw":27.19},{"c":26.99,"h":27,"l":26.99,"n":2,"o":27,"t":"2026-10-13T19:15:00Z","v":250,"vw":26.996},{"c":26.74,"h":26.89,"l":26.7,"n":12,"o":26.7,"t":"2026-10-13T19:30:00Z","v":787,"vw":26.762857},{"c":26.98,"h":27.015,"l":26.98,"n":15,"o":27.015,"t":"2026-10-13T19:45:00Z","v":621,"vw":27.003333},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-14T12:00:00Z","v":149,"vw":27.45},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-14T12:15:00Z","v":100,"vw":27.46},{"c":29,"h":29,"l":28.22,"n":4,"o":28.22,"t":"2026-10-14T12:30:00Z","v":860,"vw":28.504019},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-14T13:15:00Z","v":100,"vw":29.2},{"c":30,"h":30.36,"l":28.8,"n":74,"o":28.89,"t":"2026-10-14T13:30:00Z","v":8866,"vw":29.852983},{"c":30.15,"h":30.15,"l":30.09,"n":17,"o":30.09,"t":"2026-10-14T13:45:00Z","v":1583,"vw":30.096398},{"c":31.24,"h":31.8089,"l":31.24,"n":3,"o":31.8089,"t":"2026-10-14T14:00:00Z","v":310,"vw":31.429633},{"c":31.24,"h":31.5,"l":31.24,"n":6,"o":31.5,"t":"2026-10-14T14:15:00Z","v":4196,"vw":31.296822},{"c":30.1,"h":30.49,"l":30.1,"n":12,"o":30.49,"t":"2026-10-14T14:30:00Z","v":1170,"vw":30.248965},{"c":30.54,"h":30.54,"l":30.1,"n":11,"o":30.105,"t":"2026-10-14T14:45:00Z","v":1850,"vw":30.33198},{"c":30.9,"h":30.9,"l":30.895,"n":12,"o":30.9,"t":"2026-10-14T15:00:00Z","v":1051,"vw":30.898796},{"c":31.405,"h":31.405,"l":31.215,"n":5,"o":31.215,"t":"2026-10-14T15:15:00Z","v":2468,"vw":31.293035},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-14T15:30:00Z","v":100,"vw":31.54},{"c":31.82,"h":31.82,"l":31.75,"n":6,"o":31.805,"t":"2026-10-14T15:45:00Z","v":1037,"vw":31.767944},{"c":32.26,"h":32.26,"l":32.21,"n":14,"o":32.21,"t":"2026-10-14T16:15:00Z","v":779,"vw":32.225748},{"c":32.04,"h":32.04,"l":32.04,"n":5,"o":32.04,"t":"2026-10-14T16:30:00Z","v":261,"vw":32.04},{"c":32.2,"h":32.2,"l":32.0001,"n":27,"o":32.035,"t":"2026-10-14T16:45:00Z","v":4861,"vw":32.052738},{"c":32.1,"h":32.1,"l":32.06,"n":4,"o":32.06,"t":"2026-10-14T17:00:00Z","v":282,"vw":32.08},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-14T17:15:00Z","v":300,"vw":32.54},{"c":32.8,"h":32.8,"l":32.775,"n":4,"o":32.775,"t":"2026-10-14T17:45:00Z","v":230,"vw":32.7875},{"c":32.64,"h":32.74,"l":32.6,"n":11,"o":32.74,"t":"2026-10-14T18:00:00Z","v":1030,"vw":32.661111},{"c":32.645,"h":32.645,"l":32.645,"n":1,"o":32.645,"t":"2026-10-14T18:15:00Z","v":799,"vw":32.645},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-14T18:30:00Z","v":5000,"vw":32.88},{"c":32.68,"h":32.7188,"l":32.68,"n":20,"o":32.71,"t":"2026-10-14T19:00:00Z","v":1990,"vw":32.691279},{"c":32.1684,"h":32.1684,"l":32.1684,"n":1,"o":32.1684,"t":"2026-10-14T19:15:00Z","v":200,"vw":32.1684},{"c":32.2,"h":32.39,"l":32.2,"n":6,"o":32.39,"t":"2026-10-14T19:30:00Z","v":650,"vw":32.254937},{"c":32.25,"h":32.31,"l":31.98,"n":46,"o":32.3,"t":"2026-10-14T19:45:00Z","v":4246,"vw":32.077264},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-14T20:00:00Z","v":147,"vw":32.07},{"c":32.6113,"h":32.6113,"l":32.6113,"n":1,"o":32.6113,"t":"2026-10-14T20:30:00Z","v":140,"vw":32.6113},{"c":32.61,"h":32.61,"l":32.57,"n":11,"o":32.57,"t":"2026-10-14T21:00:00Z","v":758,"vw":32.590861},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-14T21:15:00Z","v":379,"vw":32.23},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-14T22:15:00Z","v":100,"vw":32.66},{"c":34.2,"h":34.2,"l":34.15,"n":2,"o":34.15,"t":"2026-10-14T23:45:00Z","v":426,"vw":34.188263},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-15T08:00:00Z","v":279,"vw":34.03},{"c":36.12,"h":36.12,"l":36.03,"n":3,"o":36.03,"t":"2026-10-15T11:15:00Z","v":325,"vw":36.09},{"c":35.06,"h":35.06,"l":35.06,"n":2,"o":35.06,"t":"2026-10-15T11:45:00Z","v":101,"vw":35.06},{"c":35.2,"h":35.26,"l":35.2,"n":3,"o":35.26,"t":"2026-10-15T12:15:00Z","v":731,"vw":35.208208},{"c":35.3,"h":35.74,"l":35.3,"n":5,"o":35.74,"t":"2026-10-15T12:30:00Z","v":829,"vw":35.679336},{"c":36.17,"h":36.17,"l":35.8989,"n":4,"o":35.8989,"t":"2026-10-15T13:15:00Z","v":400,"vw":36.097225},{"c":35.88,"h":37.245,"l":35,"n":166,"o":35,"t":"2026-10-15T13:30:00Z","v":19547,"vw":36.595642},{"c":38.02,"h":38.059,"l":36.87,"n":54,"o":37.07,"t":"2026-10-15T13:45:00Z","v":24196,"vw":37.930503},{"c":37.35,"h":38.02,"l":36.83,"n":68,"o":37.95,"t":"2026-10-15T14:00:00Z","v":7033,"vw":37.768528},{"c":37.76,"h":38,"l":37.75,"n":11,"o":38,"t":"2026-10-15T14:15:00Z","v":479,"vw":37.836667},{"c":36.3,"h":37.715,"l":36.3,"n":30,"o":37.715,"t":"2026-10-15T14:30:00Z","v":1717,"vw":37.059413},{"c":35.27,"h":36.375,"l":35.05,"n":34,"o":36.23,"t":"2026-10-15T14:45:00Z","v":3865,"vw":35.62841},{"c":35.8,"h":35.91,"l":35.36,"n":38,"o":35.4,"t":"2026-10-15T15:00:00Z","v":2948,"vw":35.655466},{"c":34.82,"h":34.82,"l":34.03,"n":84,"o":34.305,"t":"2026-10-15T15:15:00Z","v":20561,"vw":34.239358},{"c":35.3,"h":35.3,"l":35.3,"n":3,"o":35.3,"t":"2026-10-15T15:30:00Z","v":107,"vw":35.3},{"c":35.26,"h":35.34,"l":35.26,"n":3,"o":35.34,"t":"2026-10-15T15:45:00Z","v":201,"vw":35.3},{"c":35.9394,"h":35.9394,"l":35.0501,"n":9,"o":35.0501,"t":"2026-10-15T16:00:00Z","v":743,"vw":35.416343},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-15T16:15:00Z","v":125,"vw":36.12},{"c":35.91,"h":36.46,"l":35.91,"n":3,"o":36.46,"t":"2026-10-15T16:30:00Z","v":231,"vw":36.161357},{"c":35.66,"h":35.835,"l":35.65,"n":10,"o":35.65,"t":"2026-10-15T16:45:00Z","v":992,"vw":35.71},{"c":34.9,"h":35.205,"l":34.885,"n":9,"o":35.205,"t":"2026-10-15T17:00:00Z","v":932,"vw":34.965469},{"c":34.47,"h":34.89,"l":34.47,"n":4,"o":34.89,"t":"2026-10-15T17:15:00Z","v":613,"vw":34.68},{"c":34.2008,"h":34.46,"l":34.071,"n":22,"o":34.46,"t":"2026-10-15T17:30:00Z","v":4841,"vw":34.115626},{"c":34.62,"h":34.62,"l":34.29,"n":26,"o":34.29,"t":"2026-10-15T17:45:00Z","v":14281,"vw":34.351229},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-15T18:00:00Z","v":120,"vw":34.79},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-15T18:15:00Z","v":191,"vw":34.9},{"c":33.5,"h":33.525,"l":33.5,"n":5,"o":33.525,"t":"2026-10-15T18:30:00Z","v":206,"vw":33.5125},{"c":32.78,"h":33.19,"l":32.78,"n":8,"o":32.965,"t":"2026-10-15T19:00:00Z","v":1572,"vw":33.069418},{"c":32.47,"h":32.5497,"l":32.18,"n":24,"o":32.27,"t":"2026-10-15T19:15:00Z","v":3665,"vw":32.36171},{"c":32.6,"h":32.78,"l":32.59,"n":45,"o":32.78,"t":"2026-10-15T19:30:00Z","v":5502,"vw":32.671956},{"c":32.03,"h":32.265,"l":31.93,"n":30,"o":32.08,"t":"2026-10-15T19:45:00Z","v":2409,"vw":32.100046},{"c":32.21,"h":32.21,"l":32.21,"n":3,"o":32.21,"t":"2026-10-15T21:15:00Z","v":116,"vw":32.21},{"c":31.41,"h":31.41,"l":31.41,"n":2,"o":31.41,"t":"2026-10-16T08:00:00Z","v":145,"vw":31.41},{"c":33.6398,"h":33.6398,"l":33.6398,"n":1,"o":33.6398,"t":"2026-10-16T11:30:00Z","v":140,"vw":33.6398},{"c":33.9344,"h":34.0212,"l":33.9344,"n":3,"o":34.02,"t":"2026-10-16T13:15:00Z","v":300,"vw":33.991867},{"c":34.82,"h":35.74,"l":34.05,"n":11,"o":34.05,"t":"2026-10-16T13:30:00Z","v":1268,"vw":35.065796},{"c":34.66,"h":34.71,"l":33.4009,"n":50,"o":33.51,"t":"2026-10-16T13:45:00Z","v":5358,"vw":34.243162},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-16T14:00:00Z","v":100,"vw":34.66},{"c":34.6,"h":34.6,"l":34.2301,"n":21,"o":34.25,"t":"2026-10-16T14:15:00Z","v":4283,"vw":34.246674},{"c":34.84,"h":34.84,"l":34.3201,"n":5,"o":34.3201,"t":"2026-10-16T14:30:00Z","v":1180,"vw":34.49896},{"c":35.9428,"h":36.0188,"l":35.11,"n":14,"o":35.11,"t":"2026-10-16T14:45:00Z","v":988,"vw":35.805415},{"c":36.67,"h":36.67,"l":36.57,"n":8,"o":36.57,"t":"2026-10-16T15:00:00Z","v":562,"vw":36.605897},{"c":36.48,"h":36.67,"l":36.4,"n":9,"o":36.67,"t":"2026-10-16T15:15:00Z","v":2270,"vw":36.608172},{"c":36.78,"h":36.78,"l":36.525,"n":10,"o":36.525,"t":"2026-10-16T15:30:00Z","v":1598,"vw":36.562635},{"c":37.02,"h":37.02,"l":36.9073,"n":3,"o":36.9073,"t":"2026-10-16T15:45:00Z","v":471,"vw":36.95243},{"c":37.62,"h":37.97,"l":37.31,"n":25,"o":37.395,"t":"2026-10-16T16:00:00Z","v":4787,"vw":37.773908},{"c":37.4301,"h":37.63,"l":37.39,"n":39,"o":37.605,"t":"2026-10-16T16:15:00Z","v":6356,"vw":37.507954},{"c":37.23,"h":37.49,"l":37.08,"n":37,"o":37.44,"t":"2026-10-16T16:30:00Z","v":6005,"vw":37.274054},{"c":37.7997,"h":37.7997,"l":37.125,"n":50,"o":37.161,"t":"2026-10-16T16:45:00Z","v":7997,"vw":37.476495},{"c":38.16,"h":38.27,"l":37.7,"n":51,"o":37.7,"t":"2026-10-16T17:00:00Z","v":12371,"vw":38.157193},{"c":38.3705,"h":38.57,"l":38.3705,"n":34,"o":38.44,"t":"2026-10-16T17:15:00Z","v":16521,"vw":38.431118},{"c":37.9463,"h":38.1891,"l":37.75,"n":8,"o":38.1891,"t":"2026-10-16T17:30:00Z","v":1556,"vw":37.867693},{"c":38.47,"h":38.47,"l":37.97,"n":9,"o":37.97,"t":"2026-10-16T17:45:00Z","v":1617,"vw":38.355203},{"c":38.65,"h":38.94,"l":38.65,"n":6,"o":38.87,"t":"2026-10-16T18:30:00Z","v":1990,"vw":38.85736},{"c":39.26,"h":39.4499,"l":39.26,"n":17,"o":39.32,"t":"2026-10-16T18:45:00Z","v":1413,"vw":39.35141},{"c":38.85,"h":39.4,"l":38.85,"n":22,"o":39.29,"t":"2026-10-16T19:00:00Z","v":1539,"vw":39.111099},{"c":39.26,"h":39.26,"l":39.175,"n":7,"o":39.2,"t":"2026-10-16T19:15:00Z","v":768,"vw":39.205022},{"c":39.34,"h":40.06,"l":39.34,"n":15,"o":40.06,"t":"2026-10-16T19:45:00Z","v":893,"vw":39.578889},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-16T20:00:00Z","v":190,"vw":38.4},{"c":38.72,"h":38.72,"l":38.72,"n":5,"o":38.72,"t":"2026-10-16T20:30:00Z","v":230,"vw":38.72},{"c":39.7696,"h":39.7696,"l":39.7696,"n":1,"o":39.7696,"t":"2026-10-16T22:00:00Z","v":100,"vw":39.7696},{"c":36.74,"h":37.53,"l":36.27,"n":10,"o":37.53,"t":"2026-10-19T08:00:00Z","v":1062,"vw":36.774483},{"c":36.22,"h":36.22,"l":36.22,"n":8,"o":36.22,"t":"2026-10-19T11:00:00Z","v":256,"vw":36.22},{"c":34.35,"h":34.35,"l":34.33,"n":5,"o":34.33,"t":"2026-10-19T11:30:00Z","v":324,"vw":34.343548},{"c":33.9,"h":33.9,"l":33.76,"n":4,"o":33.76,"t":"2026-10-19T11:45:00Z","v":330,"vw":33.8375},{"c":33.4795,"h":33.4795,"l":33.4795,"n":1,"o":33.4795,"t":"2026-10-19T12:30:00Z","v":108,"vw":33.4795},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-19T13:00:00Z","v":150,"vw":33},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-19T13:15:00Z","v":100,"vw":32.81},{"c":32.195,"h":34.26,"l":32.17,"n":35,"o":34.26,"t":"2026-10-19T13:30:00Z","v":4803,"vw":32.538464},{"c":33.528,"h":33.8,"l":31.6,"n":191,"o":32.07,"t":"2026-10-19T13:45:00Z","v":31336,"vw":33.292875},{"c":33,"h":34.39,"l":33,"n":29,"o":33.8,"t":"2026-10-19T14:00:00Z","v":3333,"vw":33.966352},{"c":32.55,"h":33,"l":32.2501,"n":73,"o":32.975,"t":"2026-10-19T14:15:00Z","v":12382,"vw":32.559361},{"c":31.97,"h":32.71,"l":31.89,"n":60,"o":32.52,"t":"2026-10-19T14:30:00Z","v":15281,"vw":32.189161},{"c":32.4501,"h":32.47,"l":31.4,"n":52,"o":31.63,"t":"2026-10-19T14:45:00Z","v":5607,"vw":32.023248},{"c":32.37,"h":32.6901,"l":32.37,"n":6,"o":32.6901,"t":"2026-10-19T15:00:00Z","v":1292,"vw":32.648738},{"c":31.1156,"h":32.08,"l":31,"n":86,"o":32.08,"t":"2026-10-19T15:15:00Z","v":15452,"vw":31.630093},{"c":30.12,"h":31.07,"l":30.12,"n":105,"o":31.01,"t":"2026-10-19T15:30:00Z","v":23055,"vw":30.50377},{"c":30.8,"h":31.205,"l":30.5,"n":44,"o":30.72,"t":"2026-10-19T15:45:00Z","v":39597,"vw":30.957274},{"c":31.3,"h":31.65,"l":30.73,"n":140,"o":30.73,"t":"2026-10-19T16:00:00Z","v":19836,"vw":31.458479},{"c":31.57,"h":31.57,"l":30.915,"n":23,"o":31.19,"t":"2026-10-19T16:15:00Z","v":1821,"vw":31.201289},{"c":31.89,"h":32.005,"l":31.71,"n":30,"o":31.85,"t":"2026-10-19T16:30:00Z","v":3912,"vw":31.827401},{"c":32.55,"h":32.78,"l":32.35,"n":47,"o":32.35,"t":"2026-10-19T16:45:00Z","v":9015,"vw":32.591936},{"c":32.011,"h":32.33,"l":32.011,"n":16,"o":32.33,"t":"2026-10-19T17:00:00Z","v":1354,"vw":32.203899},{"c":32.25,"h":32.25,"l":31.9906,"n":5,"o":32,"t":"2026-10-19T17:15:00Z","v":758,"vw":32.120933},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-10-19T17:30:00Z","v":286,"vw":32.51},{"c":32.33,"h":32.84,"l":32.33,"n":14,"o":32.84,"t":"2026-10-19T17:45:00Z","v":1289,"vw":32.64121},{"c":32.0204,"h":32.728,"l":32.0204,"n":11,"o":32.728,"t":"2026-10-19T18:00:00Z","v":413,"vw":32.37279},{"c":34.16,"h":34.35,"l":31.98,"n":52,"o":31.98,"t":"2026-10-19T18:15:00Z","v":17791,"vw":32.866734},{"c":33.0645,"h":33.885,"l":33.01,"n":28,"o":33.885,"t":"2026-10-19T18:30:00Z","v":1582,"vw":33.488005},{"c":32.69,"h":33.3263,"l":32.69,"n":25,"o":32.71,"t":"2026-10-19T18:45:00Z","v":2221,"vw":32.763105},{"c":32.63,"h":33.365,"l":31.9,"n":130,"o":33.365,"t":"2026-10-19T19:15:00Z","v":23425,"vw":32.065321},{"c":32.75,"h":32.76,"l":32.42,"n":15,"o":32.6,"t":"2026-10-19T19:30:00Z","v":2650,"vw":32.61675},{"c":33.91,"h":34,"l":33.015,"n":21,"o":33.015,"t":"2026-10-19T19:45:00Z","v":2592,"vw":33.459965},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-10-19T20:00:00Z","v":1063,"vw":33.61},{"c":33.4729,"h":33.51,"l":33.4729,"n":5,"o":33.51,"t":"2026-10-19T23:45:00Z","v":456,"vw":33.484963},{"c":34.65,"h":35,"l":34.65,"n":11,"o":35,"t":"2026-10-20T08:00:00Z","v":1091,"vw":34.940558},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-20T11:00:00Z","v":330,"vw":36.15},{"c":36.4,"h":36.41,"l":36.4,"n":13,"o":36.41,"t":"2026-10-20T11:30:00Z","v":1250,"vw":36.405455},{"c":37.15,"h":37.15,"l":37.15,"n":3,"o":37.15,"t":"2026-10-20T11:45:00Z","v":216,"vw":37.15},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-20T12:00:00Z","v":100,"vw":36.6},{"c":36.35,"h":36.65,"l":36.35,"n":31,"o":36.65,"t":"2026-10-20T12:30:00Z","v":3390,"vw":36.587428},{"c":36.04,"h":36.5686,"l":35.84,"n":24,"o":36.15,"t":"2026-10-20T13:30:00Z","v":2821,"vw":36.149759},{"c":34.555,"h":35.975,"l":34.38,"n":14,"o":35.975,"t":"2026-10-20T13:45:00Z","v":1449,"vw":34.885509},{"c":33.3,"h":33.655,"l":33.3,"n":51,"o":33.52,"t":"2026-10-20T14:00:00Z","v":2484,"vw":33.441153},{"c":31.549,"h":33.18,"l":31.539,"n":207,"o":33.18,"t":"2026-10-20T14:15:00Z","v":30208,"vw":32.268944},{"c":31.01,"h":32.1304,"l":31.01,"n":44,"o":31.49,"t":"2026-10-20T14:30:00Z","v":3516,"vw":31.695546},{"c":31.58,"h":31.73,"l":31.059,"n":37,"o":31.06,"t":"2026-10-20T14:45:00Z","v":5868,"vw":31.240747},{"c":33.1401,"h":33.225,"l":31.86,"n":33,"o":31.86,"t":"2026-10-20T15:00:00Z","v":3059,"vw":32.373017},{"c":32.7147,"h":32.75,"l":32.55,"n":26,"o":32.55,"t":"2026-10-20T15:15:00Z","v":10622,"vw":32.654892},{"c":33.2,"h":33.2,"l":32.8,"n":10,"o":32.8,"t":"2026-10-20T15:30:00Z","v":1570,"vw":33.097311},{"c":32.73,"h":32.85,"l":32.73,"n":13,"o":32.73,"t":"2026-10-20T16:15:00Z","v":749,"vw":32.771422},{"c":32.71,"h":32.8,"l":32.7,"n":10,"o":32.7,"t":"2026-10-20T16:30:00Z","v":773,"vw":32.726852},{"c":32.89,"h":32.89,"l":32.89,"n":8,"o":32.89,"t":"2026-10-20T16:45:00Z","v":731,"vw":32.89},{"c":33.285,"h":33.285,"l":33.285,"n":3,"o":33.285,"t":"2026-10-20T17:15:00Z","v":5999,"vw":33.285},{"c":33.39,"h":33.4,"l":33.215,"n":8,"o":33.3,"t":"2026-10-20T17:30:00Z","v":716,"vw":33.339726},{"c":33.06,"h":33.345,"l":33.06,"n":4,"o":33.345,"t":"2026-10-20T17:45:00Z","v":871,"vw":33.106405},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-10-20T18:00:00Z","v":121,"vw":33.11},{"c":34.04,"h":34.04,"l":33.6831,"n":5,"o":33.72,"t":"2026-10-20T18:30:00Z","v":837,"vw":33.868054},{"c":33.71,"h":33.913,"l":33.71,"n":2,"o":33.913,"t":"2026-10-20T18:45:00Z","v":400,"vw":33.8115},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-20T19:45:00Z","v":200,"vw":33.29},{"c":33.95,"h":33.95,"l":33.93,"n":7,"o":33.93,"t":"2026-10-20T20:00:00Z","v":547,"vw":33.943333},{"c":30.98,"h":30.98,"l":30.721,"n":8,"o":30.73,"t":"2026-10-20T22:15:00Z","v":550,"vw":30.787337},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-20T22:45:00Z","v":100,"vw":31.01},{"c":31.128,"h":31.15,"l":31.128,"n":3,"o":31.15,"t":"2026-10-20T23:15:00Z","v":425,"vw":31.133301},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-20T23:30:00Z","v":3063,"vw":31.48},{"c":30.71,"h":31.01,"l":30.7,"n":5,"o":31.01,"t":"2026-10-21T12:15:00Z","v":520,"vw":30.873913},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-21T12:30:00Z","v":100,"vw":30.36},{"c":31.25,"h":31.25,"l":31.22,"n":19,"o":31.22,"t":"2026-10-21T13:00:00Z","v":2232,"vw":31.231111},{"c":30.82,"h":30.82,"l":30.62,"n":4,"o":30.62,"t":"2026-10-21T13:15:00Z","v":440,"vw":30.747273},{"c":31.4182,"h":31.4182,"l":29.63,"n":67,"o":29.63,"t":"2026-10-21T13:30:00Z","v":10094,"vw":30.082076},{"c":30.9225,"h":30.9225,"l":30.33,"n":21,"o":30.58,"t":"2026-10-21T13:45:00Z","v":1492,"vw":30.694773},{"c":31.15,"h":31.37,"l":29.94,"n":31,"o":30.2,"t":"2026-10-21T14:00:00Z","v":9623,"vw":30.834115},{"c":30.07,"h":30.65,"l":30.07,"n":43,"o":30.5,"t":"2026-10-21T14:15:00Z","v":8143,"vw":30.369395},{"c":29.691,"h":30.23,"l":29.691,"n":67,"o":30,"t":"2026-10-21T14:30:00Z","v":8893,"vw":29.960049},{"c":29.05,"h":29.67,"l":28.69,"n":104,"o":29.67,"t":"2026-10-21T14:45:00Z","v":12302,"vw":28.969409},{"c":28.48,"h":29,"l":28.3601,"n":37,"o":28.75,"t":"2026-10-21T15:00:00Z","v":6199,"vw":28.723912},{"c":29,"h":29.2213,"l":28.35,"n":25,"o":28.35,"t":"2026-10-21T15:15:00Z","v":5589,"vw":29.050297},{"c":28.3,"h":28.8,"l":28.3,"n":18,"o":28.68,"t":"2026-10-21T15:30:00Z","v":1020,"vw":28.560962},{"c":28.65,"h":28.7,"l":28.65,"n":9,"o":28.7,"t":"2026-10-21T15:45:00Z","v":707,"vw":28.686767},{"c":29.03,"h":29.2499,"l":28.65,"n":76,"o":28.7,"t":"2026-10-21T16:00:00Z","v":12289,"vw":29.105852},{"c":29.19,"h":29.19,"l":28.95,"n":11,"o":28.95,"t":"2026-10-21T16:15:00Z","v":3377,"vw":29.13621},{"c":28.664,"h":29.5,"l":28.65,"n":63,"o":29.425,"t":"2026-10-21T16:30:00Z","v":7572,"vw":29.162875},{"c":28.1,"h":28.6501,"l":28.1,"n":123,"o":28.65,"t":"2026-10-21T16:45:00Z","v":22825,"vw":28.389764},{"c":27.5,"h":28.19,"l":27.4,"n":64,"o":28.079,"t":"2026-10-21T17:00:00Z","v":12030,"vw":27.887324},{"c":27.35,"h":27.44,"l":27.13,"n":391,"o":27.44,"t":"2026-10-21T17:15:00Z","v":22196,"vw":27.343392},{"c":27.28,"h":27.3541,"l":27.13,"n":27,"o":27.245,"t":"2026-10-21T17:30:00Z","v":1999,"vw":27.24249},{"c":27.19,"h":27.5387,"l":27.13,"n":26,"o":27.49,"t":"2026-10-21T17:45:00Z","v":2106,"vw":27.342215},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-21T18:00:00Z","v":771,"vw":27.16},{"c":27.2799,"h":27.2799,"l":27.2799,"n":5,"o":27.2799,"t":"2026-10-21T18:15:00Z","v":202,"vw":27.2799},{"c":26.205,"h":27.12,"l":26.15,"n":52,"o":27.12,"t":"2026-10-21T18:30:00Z","v":5040,"vw":26.595693},{"c":27.3,"h":27.3,"l":26.18,"n":31,"o":26.18,"t":"2026-10-21T18:45:00Z","v":2581,"vw":26.926219},{"c":27.3499,"h":27.485,"l":27.056,"n":34,"o":27.44,"t":"2026-10-21T19:00:00Z","v":3746,"vw":27.337623},{"c":27.28,"h":27.28,"l":26.9129,"n":19,"o":27.2554,"t":"2026-10-21T19:15:00Z","v":2042,"vw":27.134134},{"c":27.44,"h":27.5,"l":26.9508,"n":6,"o":26.9519,"t":"2026-10-21T19:30:00Z","v":1216,"vw":27.333818},{"c":27.94,"h":28.2,"l":27.4,"n":83,"o":27.4,"t":"2026-10-21T19:45:00Z","v":10546,"vw":27.854066},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-21T20:00:00Z","v":200,"vw":27.42},{"c":28.28,"h":28.28,"l":28.28,"n":9,"o":28.28,"t":"2026-10-21T22:15:00Z","v":825,"vw":28.28},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-21T23:00:00Z","v":349,"vw":29},{"c":28.8,"h":29.1,"l":28.8,"n":32,"o":29,"t":"2026-10-21T23:45:00Z","v":21164,"vw":28.806915},{"c":30.55,"h":30.55,"l":29.93,"n":17,"o":29.93,"t":"2026-10-22T08:00:00Z","v":1549,"vw":30.059471},{"c":29.98,"h":30,"l":29.46,"n":6,"o":30,"t":"2026-10-22T11:00:00Z","v":1287,"vw":29.732227},{"c":30.15,"h":30.24,"l":29.78,"n":68,"o":29.84,"t":"2026-10-22T11:15:00Z","v":20144,"vw":30.072487},{"c":29.6757,"h":30,"l":29.61,"n":3,"o":30,"t":"2026-10-22T11:30:00Z","v":550,"vw":29.722718},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-22T11:45:00Z","v":1000,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":13,"o":29.61,"t":"2026-10-22T12:00:00Z","v":1000,"vw":29.61},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-22T12:30:00Z","v":200,"vw":30.29},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-22T12:45:00Z","v":360,"vw":30.13},{"c":30.6848,"h":30.6848,"l":30.6848,"n":1,"o":30.6848,"t":"2026-10-22T13:00:00Z","v":110,"vw":30.6848},{"c":30.62,"h":30.7776,"l":30.62,"n":4,"o":30.7776,"t":"2026-10-22T13:15:00Z","v":375,"vw":30.669716},{"c":29.94,"h":31.03,"l":29.28,"n":116,"o":30.59,"t":"2026-10-22T13:30:00Z","v":14824,"vw":30.52907},{"c":30.22,"h":30.585,"l":29.94,"n":40,"o":29.95,"t":"2026-10-22T13:45:00Z","v":5827,"vw":30.18626},{"c":30.79,"h":30.79,"l":30.21,"n":17,"o":30.21,"t":"2026-10-22T14:00:00Z","v":1545,"vw":30.55604},{"c":31.98,"h":31.98,"l":30.8601,"n":49,"o":30.98,"t":"2026-10-22T14:15:00Z","v":6219,"vw":31.282538},{"c":31.88,"h":31.8989,"l":31.68,"n":13,"o":31.68,"t":"2026-10-22T14:30:00Z","v":2148,"vw":31.834224},{"c":32.34,"h":32.36,"l":32.13,"n":19,"o":32.13,"t":"2026-10-22T14:45:00Z","v":4165,"vw":32.321978},{"c":32.89,"h":32.94,"l":32.11,"n":29,"o":32.2,"t":"2026-10-22T15:00:00Z","v":2162,"vw":32.59081},{"c":32.28,"h":32.54,"l":32.24,"n":18,"o":32.54,"t":"2026-10-22T15:15:00Z","v":3029,"vw":32.40876},{"c":32.92,"h":32.92,"l":32.6,"n":10,"o":32.68,"t":"2026-10-22T15:30:00Z","v":2548,"vw":32.836967},{"c":32.805,"h":32.805,"l":32.805,"n":6,"o":32.805,"t":"2026-10-22T15:45:00Z","v":1181,"vw":32.805},{"c":32.8433,"h":32.8433,"l":32.76,"n":10,"o":32.79,"t":"2026-10-22T16:00:00Z","v":1214,"vw":32.78333},{"c":32.7335,"h":32.815,"l":32.68,"n":12,"o":32.815,"t":"2026-10-22T16:15:00Z","v":2997,"vw":32.759905},{"c":33.01,"h":33.02,"l":32.88,"n":22,"o":32.88,"t":"2026-10-22T16:30:00Z","v":3693,"vw":32.951628},{"c":33.23,"h":33.37,"l":33.13,"n":19,"o":33.13,"t":"2026-10-22T16:45:00Z","v":2820,"vw":33.313145},{"c":33.23,"h":33.39,"l":33.17,"n":11,"o":33.17,"t":"2026-10-22T17:00:00Z","v":1676,"vw":33.336},{"c":32.9891,"h":32.9891,"l":32.9891,"n":1,"o":32.9891,"t":"2026-10-22T17:15:00Z","v":500,"vw":32.9891},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-22T17:30:00Z","v":160,"vw":33.2},{"c":33.68,"h":33.68,"l":33.53,"n":4,"o":33.53,"t":"2026-10-22T17:45:00Z","v":1128,"vw":33.575238},{"c":33.76,"h":33.85,"l":33.74,"n":18,"o":33.79,"t":"2026-10-22T18:00:00Z","v":4187,"vw":33.76721},{"c":33.3401,"h":33.64,"l":33.3401,"n":5,"o":33.5713,"t":"2026-10-22T18:30:00Z","v":680,"vw":33.478506},{"c":33.2601,"h":33.37,"l":33.2601,"n":2,"o":33.37,"t":"2026-10-22T18:45:00Z","v":400,"vw":33.31505},{"c":33.45,"h":33.45,"l":33.3,"n":5,"o":33.33,"t":"2026-10-22T19:00:00Z","v":647,"vw":33.357937},{"c":32.82,"h":32.9453,"l":32.82,"n":3,"o":32.9453,"t":"2026-10-22T19:15:00Z","v":343,"vw":32.89349},{"c":33.66,"h":33.66,"l":33,"n":7,"o":33,"t":"2026-10-22T19:30:00Z","v":570,"vw":33.341524},{"c":32.97,"h":33.68,"l":32.905,"n":36,"o":33.68,"t":"2026-10-22T19:45:00Z","v":6953,"vw":33.070064},{"c":32.8,"h":32.82,"l":32.8,"n":3,"o":32.82,"t":"2026-10-22T20:00:00Z","v":684,"vw":32.809107}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":3.201269736276916,"strike":47.06020871533162,"iv":1.9200608526912761,"gamma":0.02082215307126033,"theta":-0.11401245339312326,"vega":0.03409040886128035,"rho":0.0065001975614048385,"breakevenPct":53.14283501404184},{"delta":0.4,"premium":3.821550741163056,"strike":43.66020524515393,"iv":1.9063337514253136,"gamma":0.02181436716077537,"theta":-0.1178685290763968,"vega":0.03555553021664766,"rho":0.007306352761649272,"breakevenPct":44.673235790118795},{"delta":0.45,"premium":4.505701254275941,"strike":40.80957810718358,"iv":1.9153417331812999,"gamma":0.022270467502850628,"theta":-0.12163135689851767,"vega":0.036524743443557585,"rho":0.00806722401288315,"breakevenPct":38.072149181777945},{"delta":0.5,"premium":5.242105263157896,"strike":38.14473684210526,"iv":1.9248565789473684,"gamma":0.022443421052631578,"theta":-0.12368157894736842,"vega":0.0369,"rho":0.008786691620721241,"breakevenPct":32.196350107444104},{"delta":0.55,"premium":5.953768844221107,"strike":35.48743718592964,"iv":1.8895105527638192,"gamma":0.0226,"theta":-0.12058241206030151,"vega":0.03659748743718593,"rho":0.0095274666994114,"breakevenPct":26.268147562921236},{"delta":0.6,"premium":6.823362445414848,"strike":33.1703056768559,"iv":1.8970471615720526,"gamma":0.022002183406113537,"theta":-0.11826812227074236,"vega":0.03568515283842795,"rho":0.010143609271669641,"breakevenPct":21.857611585224685},{"delta":0.65,"premium":7.743805309734513,"strike":30.902654867256636,"iv":1.8923097345132744,"gamma":0.02115132743362832,"theta":-0.1132274336283186,"vega":0.03422212389380531,"rho":0.010721305074722473,"breakevenPct":17.752773238851773},{"delta":0.7,"premium":8.753508771929823,"strike":28.692982456140353,"iv":1.8848385964912282,"gamma":0.019885087719298245,"theta":-0.10599473684210527,"vega":0.032162280701754385,"rho":0.011227481657305395,"breakevenPct":14.09656071928756},{"delta":0.75,"premium":9.842489270386265,"strike":26.51502145922747,"iv":1.865945922746781,"gamma":0.018360515021459228,"theta":-0.09608412017167382,"vega":0.029372532188841203,"rho":0.011671728336968423,"breakevenPct":10.778521418689017},{"delta":0.8,"premium":11.117857142857146,"strike":24.303571428571423,"iv":1.8557732142857142,"gamma":0.016303571428571424,"theta":-0.08446071428571426,"vega":0.02591607142857142,"rho":0.01196801849479071,"breakevenPct":7.926351527814043},{"delta":0.85,"premium":12.591170616512304,"strike":22.013583666904147,"iv":1.844073958176675,"gamma":0.013702821540671109,"theta":-0.07064580972712795,"vega":0.02151112453041268,"rho":0.012091567510765611,"breakevenPct":5.438008176162256},{"delta":0.9,"premium":14.58295271963706,"strike":19.333809100453674,"iv":1.8548869854079806,"gamma":0.010247839300352926,"theta":-0.053841656815664204,"vega":0.01617700735376861,"rho":0.011823883036489279,"breakevenPct":3.34174838540748}],"put":[{"delta":0.1,"premium":1.0116108349312394,"strike":19.4330541746562,"iv":1.8307852467406263,"gamma":0.010380710206595726,"theta":-0.05078717705493964,"vega":0.01617459040813522,"rho":-0.0034326572891278497,"breakevenPct":43.8712878131476},{"delta":0.15,"premium":1.6913761865843588,"strike":22.054587288614528,"iv":1.8310372732614724,"gamma":0.013798769061214017,"theta":-0.06744609858266595,"vega":0.021508114814415676,"rho":-0.005282278970553475,"breakevenPct":37.954871718372424},{"delta":0.2,"premium":2.456521739130435,"strike":24.391304347826086,"iv":1.8161695652173913,"gamma":0.016630434782608696,"theta":-0.0801086956521739,"vega":0.025904347826086957,"rho":-0.007172022926439803,"breakevenPct":33.16641496436425},{"delta":0.25,"premium":3.4123893805309735,"strike":26.530973451327434,"iv":1.849462831858407,"gamma":0.018530973451327433,"theta":-0.09241769911504424,"vega":0.029343362831858406,"rho":-0.009236517098884293,"breakevenPct":29.559463525909628},{"delta":0.3,"premium":4.483333333333333,"strike":28.696969696969695,"iv":1.8673363636363636,"gamma":0.020118181818181816,"theta":-0.10200606060606061,"vega":0.03216666666666667,"rho":-0.011392689423940243,"breakevenPct":26.22292393773198},{"delta":0.35,"premium":5.630043859649122,"strike":30.87280701754386,"iv":1.8677219298245613,"gamma":0.021436403508771927,"theta":-0.10845657894736842,"vega":0.034285526315789475,"rho":-0.013606267483913942,"breakevenPct":23.087254241637},{"delta":0.4,"premium":7.045454545454545,"strike":33.15909090909091,"iv":1.8920000000000001,"gamma":0.02206363636363636,"theta":-0.11439090909090908,"vega":0.035763636363636366,"rho":-0.01603422299651142,"breakevenPct":20.433770982217048},{"delta":0.45,"premium":8.4755,"strike":35.465,"iv":1.8839335000000001,"gamma":0.0227,"theta":-0.1164045,"vega":0.036593,"rho":-0.018471783871097824,"breakevenPct":17.765082266910422},{"delta":0.5,"premium":10.246904761904762,"strike":37.99523809523809,"iv":1.8990557142857143,"gamma":0.022699047619047622,"theta":-0.11800333333333332,"vega":0.0369,"rho":-0.02117975273624307,"breakevenPct":15.45297582774731},{"delta":0.55,"premium":12.97375,"strike":41.3125,"iv":1.9757399999999998,"gamma":0.02156375,"theta":-0.12087624999999999,"vega":0.03645875,"rho":-0.024640411818884343,"breakevenPct":13.654021937842778},{"delta":0.6,"premium":15.411249999999999,"strike":44.4375,"iv":1.98774,"gamma":0.02100125,"theta":-0.11843875,"vega":0.03564625,"rho":-0.027873464896356476,"breakevenPct":11.559262644728829},{"delta":0.65,"premium":18.559618738749798,"strike":48.225736593749765,"iv":2.014673456305118,"gamma":0.019862116726738745,"theta":-0.11407276191178216,"vega":0.03408658694646818,"rho":-0.03167497790295667,"breakevenPct":9.60963481109091}]},"raw":{"call":[{"delta":0.35,"premium":3.201269736276916,"strike":47.06020871533162,"iv":1.9200608526912761,"gamma":0.02082215307126033,"theta":-0.11401245339312326,"vega":0.03409040886128035,"rho":0.0065001975614048385,"breakevenPct":53.14283501404184},{"delta":0.4,"premium":3.821550741163056,"strike":43.66020524515393,"iv":1.9063337514253136,"gamma":0.02181436716077537,"theta":-0.1178685290763968,"vega":0.03555553021664766,"rho":0.007306352761649272,"breakevenPct":44.673235790118795},{"delta":0.45,"premium":4.505701254275941,"strike":40.80957810718358,"iv":1.9153417331812999,"gamma":0.022270467502850628,"theta":-0.12163135689851767,"vega":0.036524743443557585,"rho":0.00806722401288315,"breakevenPct":38.072149181777945},{"delta":0.5,"premium":5.242105263157896,"strike":38.14473684210526,"iv":1.9248565789473684,"gamma":0.022443421052631578,"theta":-0.12368157894736842,"vega":0.0369,"rho":0.008786691620721241,"breakevenPct":32.196350107444104},{"delta":0.55,"premium":5.953768844221107,"strike":35.48743718592964,"iv":1.8895105527638192,"gamma":0.0226,"theta":-0.12058241206030151,"vega":0.03659748743718593,"rho":0.0095274666994114,"breakevenPct":26.268147562921236},{"delta":0.6,"premium":6.823362445414848,"strike":33.1703056768559,"iv":1.8970471615720526,"gamma":0.022002183406113537,"theta":-0.11826812227074236,"vega":0.03568515283842795,"rho":0.010143609271669641,"breakevenPct":21.857611585224685},{"delta":0.65,"premium":7.743805309734513,"strike":30.902654867256636,"iv":1.8923097345132744,"gamma":0.02115132743362832,"theta":-0.1132274336283186,"vega":0.03422212389380531,"rho":0.010721305074722473,"breakevenPct":17.752773238851773},{"delta":0.7,"premium":8.753508771929823,"strike":28.692982456140353,"iv":1.8848385964912282,"gamma":0.019885087719298245,"theta":-0.10599473684210527,"vega":0.032162280701754385,"rho":0.011227481657305395,"breakevenPct":14.09656071928756},{"delta":0.75,"premium":9.842489270386265,"strike":26.51502145922747,"iv":1.865945922746781,"gamma":0.018360515021459228,"theta":-0.09608412017167382,"vega":0.029372532188841203,"rho":0.011671728336968423,"breakevenPct":10.778521418689017},{"delta":0.8,"premium":11.117857142857146,"strike":24.303571428571423,"iv":1.8557732142857142,"gamma":0.016303571428571424,"theta":-0.08446071428571426,"vega":0.02591607142857142,"rho":0.01196801849479071,"breakevenPct":7.926351527814043},{"delta":0.85,"premium":12.591170616512304,"strike":22.013583666904147,"iv":1.844073958176675,"gamma":0.013702821540671109,"theta":-0.07064580972712795,"vega":0.02151112453041268,"rho":0.012091567510765611,"breakevenPct":5.438008176162256},{"delta":0.9,"premium":14.58295271963706,"strike":19.333809100453674,"iv":1.8548869854079806,"gamma":0.010247839300352926,"theta":-0.053841656815664204,"vega":0.01617700735376861,"rho":0.011823883036489279,"breakevenPct":3.34174838540748}],"put":[{"delta":0.1,"premium":1.0116108349312394,"strike":19.4330541746562,"iv":1.8307852467406263,"gamma":0.010380710206595726,"theta":-0.05078717705493964,"vega":0.01617459040813522,"rho":-0.0034326572891278497,"breakevenPct":43.8712878131476},{"delta":0.15,"premium":1.6913761865843588,"strike":22.054587288614528,"iv":1.8310372732614724,"gamma":0.013798769061214017,"theta":-0.06744609858266595,"vega":0.021508114814415676,"rho":-0.005282278970553475,"breakevenPct":37.954871718372424},{"delta":0.2,"premium":2.456521739130435,"strike":24.391304347826086,"iv":1.8161695652173913,"gamma":0.016630434782608696,"theta":-0.0801086956521739,"vega":0.025904347826086957,"rho":-0.007172022926439803,"breakevenPct":33.16641496436425},{"delta":0.25,"premium":3.4123893805309735,"strike":26.530973451327434,"iv":1.849462831858407,"gamma":0.018530973451327433,"theta":-0.09241769911504424,"vega":0.029343362831858406,"rho":-0.009236517098884293,"breakevenPct":29.559463525909628},{"delta":0.3,"premium":4.483333333333333,"strike":28.696969696969695,"iv":1.8673363636363636,"gamma":0.020118181818181816,"theta":-0.10200606060606061,"vega":0.03216666666666667,"rho":-0.011392689423940243,"breakevenPct":26.22292393773198},{"delta":0.35,"premium":5.630043859649122,"strike":30.87280701754386,"iv":1.8677219298245613,"gamma":0.021436403508771927,"theta":-0.10845657894736842,"vega":0.034285526315789475,"rho":-0.013606267483913942,"breakevenPct":23.087254241637},{"delta":0.4,"premium":7.045454545454545,"strike":33.15909090909091,"iv":1.8920000000000001,"gamma":0.02206363636363636,"theta":-0.11439090909090908,"vega":0.035763636363636366,"rho":-0.01603422299651142,"breakevenPct":20.433770982217048},{"delta":0.45,"premium":8.4755,"strike":35.465,"iv":1.8839335000000001,"gamma":0.0227,"theta":-0.1164045,"vega":0.036593,"rho":-0.018471783871097824,"breakevenPct":17.765082266910422},{"delta":0.5,"premium":10.246904761904762,"strike":37.99523809523809,"iv":1.8990557142857143,"gamma":0.022699047619047622,"theta":-0.11800333333333332,"vega":0.0369,"rho":-0.02117975273624307,"breakevenPct":15.45297582774731},{"delta":0.55,"premium":12.97375,"strike":41.3125,"iv":1.9757399999999998,"gamma":0.02156375,"theta":-0.12087624999999999,"vega":0.03645875,"rho":-0.024640411818884343,"breakevenPct":13.654021937842778},{"delta":0.6,"premium":15.411249999999999,"strike":44.4375,"iv":1.98774,"gamma":0.02100125,"theta":-0.11843875,"vega":0.03564625,"rho":-0.027873464896356476,"breakevenPct":11.559262644728829},{"delta":0.65,"premium":18.559618738749798,"strike":48.225736593749765,"iv":2.014673456305118,"gamma":0.019862116726738745,"theta":-0.11407276191178216,"vega":0.03408658694646818,"rho":-0.03167497790295667,"breakevenPct":9.60963481109091}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}