{"symbol":"CCUP","url":"https://intraalpha.com/companies/CCUP","capturedAt":"2026-10-22T20:44:43.368Z","state":"partial","quote":{"symbol":"CCUP","last_price":22.35,"prev_close":24,"regular_close":22.35,"change":-1.65,"change_pct":-6.875,"regular_change":-1.65,"regular_change_pct":-6.875,"extended_change":0,"extended_change_pct":0,"bid":21.85,"ask":22.02,"bid_size":1000,"ask_size":800,"volume":44134,"vwap":22.091241,"open":21.73,"high":22.895,"low":21.38,"close":22.35,"trade_count":545,"last_trade_at":"2026-10-22T20:10:01.455359986Z","last_quote_at":"2026-10-22T20:44:25.814303574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:41.341319057-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:47.423Z","bars":[{"c":18.19,"h":18.19,"l":17.67,"n":7,"o":17.67,"t":"2026-10-15T08:00:00Z","v":1576,"vw":17.752857},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-15T08:25:00Z","v":151,"vw":18.01},{"c":18.01,"h":18.03,"l":18.01,"n":4,"o":18.03,"t":"2026-10-15T08:35:00Z","v":1379,"vw":18.0129},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-15T09:15:00Z","v":150,"vw":18},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-10-15T09:20:00Z","v":700,"vw":18.02},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-15T09:55:00Z","v":100,"vw":17.88},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T10:05:00Z","v":137,"vw":17.86},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-15T11:55:00Z","v":166,"vw":17.8},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-15T12:50:00Z","v":500,"vw":17.6},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-15T12:55:00Z","v":210,"vw":17.52},{"c":17.38,"h":17.42,"l":17.38,"n":2,"o":17.42,"t":"2026-10-15T13:00:00Z","v":200,"vw":17.4},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-15T13:10:00Z","v":244,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-15T13:15:00Z","v":620,"vw":17.25},{"c":17.16,"h":17.32,"l":17.16,"n":4,"o":17.32,"t":"2026-10-15T13:20:00Z","v":600,"vw":17.293333},{"c":17,"h":17.02,"l":17,"n":6,"o":17.02,"t":"2026-10-15T13:25:00Z","v":578,"vw":17.016},{"c":17.395,"h":17.52,"l":16.98,"n":14,"o":16.98,"t":"2026-10-15T13:30:00Z","v":1476,"vw":17.273165},{"c":17.89,"h":17.89,"l":17.876,"n":6,"o":17.876,"t":"2026-10-15T13:35:00Z","v":608,"vw":17.883913},{"c":18.78,"h":18.78,"l":18.5,"n":10,"o":18.5,"t":"2026-10-15T13:40:00Z","v":526,"vw":18.57},{"c":18.54,"h":18.85,"l":18.54,"n":14,"o":18.85,"t":"2026-10-15T13:45:00Z","v":1493,"vw":18.70368},{"c":18.2577,"h":18.2577,"l":18.24,"n":3,"o":18.24,"t":"2026-10-15T13:55:00Z","v":203,"vw":18.24885},{"c":19.0184,"h":19.0184,"l":18.64,"n":13,"o":18.64,"t":"2026-10-15T14:00:00Z","v":1521,"vw":18.752724},{"c":19.17,"h":19.17,"l":18.91,"n":3,"o":18.91,"t":"2026-10-15T14:05:00Z","v":601,"vw":19.126667},{"c":19.265,"h":19.365,"l":19.18,"n":8,"o":19.18,"t":"2026-10-15T14:10:00Z","v":2999,"vw":19.222926},{"c":19.2,"h":19.28,"l":19.2,"n":2,"o":19.28,"t":"2026-10-15T14:15:00Z","v":415,"vw":19.255904},{"c":19.1211,"h":19.1211,"l":19.1211,"n":1,"o":19.1211,"t":"2026-10-15T14:20:00Z","v":2000,"vw":19.1211},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-10-15T14:25:00Z","v":227,"vw":19.21},{"c":19.29,"h":19.29,"l":19.29,"n":4,"o":19.29,"t":"2026-10-15T14:30:00Z","v":610,"vw":19.29},{"c":20,"h":20,"l":19.82,"n":46,"o":19.82,"t":"2026-10-15T14:35:00Z","v":5132,"vw":19.976457},{"c":20.41,"h":20.41,"l":19.96,"n":14,"o":19.9701,"t":"2026-10-15T14:40:00Z","v":2974,"vw":20.159219},{"c":20.74,"h":20.74,"l":20.37,"n":7,"o":20.37,"t":"2026-10-15T14:45:00Z","v":676,"vw":20.52994},{"c":20.925,"h":20.925,"l":20.7,"n":9,"o":20.7,"t":"2026-10-15T14:50:00Z","v":712,"vw":20.881745},{"c":21.88,"h":21.88,"l":21.27,"n":17,"o":21.5547,"t":"2026-10-15T15:00:00Z","v":3156,"vw":21.424364},{"c":21.735,"h":21.9042,"l":21.735,"n":22,"o":21.9,"t":"2026-10-15T15:05:00Z","v":1595,"vw":21.809953},{"c":22,"h":22.04,"l":22,"n":13,"o":22,"t":"2026-10-15T15:10:00Z","v":2431,"vw":22.00986},{"c":21.81,"h":21.81,"l":21.75,"n":9,"o":21.75,"t":"2026-10-15T15:15:00Z","v":1534,"vw":21.754135},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-15T15:20:00Z","v":196,"vw":21.69},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-15T15:25:00Z","v":2046,"vw":21.9},{"c":21.79,"h":21.9,"l":21.79,"n":10,"o":21.9,"t":"2026-10-15T15:30:00Z","v":1450,"vw":21.887087},{"c":22.01,"h":22.01,"l":21.9,"n":12,"o":21.9,"t":"2026-10-15T15:35:00Z","v":2688,"vw":21.970364},{"c":21.94,"h":22.07,"l":21.94,"n":4,"o":22.07,"t":"2026-10-15T15:40:00Z","v":1080,"vw":22.021763},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-15T15:45:00Z","v":100,"vw":21.68},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-15T15:50:00Z","v":806,"vw":21.69},{"c":21.66,"h":21.66,"l":21.66,"n":7,"o":21.66,"t":"2026-10-15T16:00:00Z","v":209,"vw":21.66},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-15T16:05:00Z","v":889,"vw":21.65},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-15T16:20:00Z","v":229,"vw":21.65},{"c":21.58,"h":21.64,"l":21.58,"n":4,"o":21.58,"t":"2026-10-15T16:25:00Z","v":3910,"vw":21.584615},{"c":22.08,"h":22.11,"l":22.08,"n":5,"o":22.11,"t":"2026-10-15T16:45:00Z","v":402,"vw":22.095},{"c":22.01,"h":22.04,"l":22.01,"n":4,"o":22.04,"t":"2026-10-15T16:50:00Z","v":547,"vw":22.023172},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-15T16:55:00Z","v":364,"vw":22},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-15T17:10:00Z","v":200,"vw":22.13},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-15T17:15:00Z","v":289,"vw":22.27},{"c":22.38,"h":22.3901,"l":22.38,"n":4,"o":22.3901,"t":"2026-10-15T17:20:00Z","v":301,"vw":22.383367},{"c":22.42,"h":22.42,"l":22.32,"n":12,"o":22.33,"t":"2026-10-15T17:35:00Z","v":1272,"vw":22.343559},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-15T17:40:00Z","v":100,"vw":22.5},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-15T17:45:00Z","v":205,"vw":22.49},{"c":22.6,"h":22.6,"l":22.59,"n":6,"o":22.59,"t":"2026-10-15T17:50:00Z","v":621,"vw":22.598},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-15T17:55:00Z","v":152,"vw":22.6},{"c":22,"h":22.125,"l":22,"n":5,"o":22.125,"t":"2026-10-15T18:20:00Z","v":759,"vw":22.106089},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-15T18:30:00Z","v":250,"vw":22.16},{"c":22.189235,"h":22.189235,"l":22.189235,"n":3,"o":22.189235,"t":"2026-10-15T18:35:00Z","v":207,"vw":22.189235},{"c":22.25,"h":22.25,"l":22.25,"n":7,"o":22.25,"t":"2026-10-15T18:40:00Z","v":203,"vw":22.25},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-15T18:45:00Z","v":250,"vw":22.29},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-15T18:50:00Z","v":100,"vw":22.26},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-15T19:20:00Z","v":100,"vw":22.69},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-15T19:25:00Z","v":134,"vw":22.73},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-15T19:40:00Z","v":543,"vw":23},{"c":23.13,"h":23.15,"l":23.13,"n":2,"o":23.15,"t":"2026-10-15T19:45:00Z","v":248,"vw":23.140726},{"c":23.155,"h":23.155,"l":23.155,"n":5,"o":23.155,"t":"2026-10-15T19:50:00Z","v":281,"vw":23.155},{"c":22.79,"h":22.84,"l":22.79,"n":10,"o":22.84,"t":"2026-10-15T19:55:00Z","v":4556,"vw":22.838656},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-15T20:00:00Z","v":1304,"vw":22.75},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-15T23:05:00Z","v":156,"vw":22.33},{"c":21.91,"h":21.96,"l":21.89,"n":16,"o":21.91,"t":"2026-10-16T08:00:00Z","v":1154,"vw":21.915974},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-16T08:35:00Z","v":250,"vw":22},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-16T09:20:00Z","v":150,"vw":21.85},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-10-16T09:40:00Z","v":514,"vw":21.8},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-16T10:15:00Z","v":227,"vw":21.6},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-16T10:50:00Z","v":100,"vw":21.83},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T11:10:00Z","v":200,"vw":22},{"c":22.75,"h":22.75,"l":22.5,"n":15,"o":22.67,"t":"2026-10-16T13:30:00Z","v":1473,"vw":22.7156},{"c":22.75,"h":22.75,"l":22.68,"n":9,"o":22.68,"t":"2026-10-16T13:35:00Z","v":774,"vw":22.699785},{"c":22.85,"h":23,"l":22.85,"n":26,"o":23,"t":"2026-10-16T13:40:00Z","v":5216,"vw":22.993699},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T13:55:00Z","v":178,"vw":23},{"c":22.324,"h":22.324,"l":22.324,"n":1,"o":22.324,"t":"2026-10-16T14:10:00Z","v":2708,"vw":22.324},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-16T14:15:00Z","v":201,"vw":22.9},{"c":22.6313,"h":22.6313,"l":22.626,"n":2,"o":22.626,"t":"2026-10-16T14:35:00Z","v":1050,"vw":22.627878},{"c":23.0499,"h":23.0499,"l":22.9,"n":8,"o":22.9,"t":"2026-10-16T14:45:00Z","v":2666,"vw":23.005801},{"c":22.3101,"h":22.3101,"l":22.3101,"n":2,"o":22.3101,"t":"2026-10-16T14:55:00Z","v":302,"vw":22.3101},{"c":22,"h":22,"l":22,"n":8,"o":22,"t":"2026-10-16T15:05:00Z","v":697,"vw":22},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-16T15:40:00Z","v":602,"vw":22.22},{"c":21.71,"h":21.8,"l":21.701,"n":11,"o":21.8,"t":"2026-10-16T15:50:00Z","v":1967,"vw":21.711215},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-16T16:00:00Z","v":188,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-16T16:45:00Z","v":100,"vw":21.2},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-16T16:50:00Z","v":111,"vw":21.04},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-16T16:55:00Z","v":500,"vw":20.995},{"c":20.5741,"h":20.5741,"l":20.5741,"n":2,"o":20.5741,"t":"2026-10-16T17:05:00Z","v":2921,"vw":20.5741},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-16T17:10:00Z","v":2380,"vw":20.4},{"c":20.24,"h":20.3,"l":20.24,"n":3,"o":20.3,"t":"2026-10-16T17:15:00Z","v":378,"vw":20.282857},{"c":20.155,"h":20.155,"l":20.155,"n":5,"o":20.155,"t":"2026-10-16T17:20:00Z","v":350,"vw":20.155},{"c":20.54,"h":20.54,"l":20.5,"n":3,"o":20.5,"t":"2026-10-16T17:25:00Z","v":610,"vw":20.507159},{"c":20.5,"h":20.6,"l":20.5,"n":6,"o":20.6,"t":"2026-10-16T17:55:00Z","v":423,"vw":20.526455},{"c":20.3237,"h":20.3237,"l":20.29,"n":4,"o":20.29,"t":"2026-10-16T18:25:00Z","v":373,"vw":20.301233},{"c":20.2008,"h":20.2008,"l":20.2,"n":2,"o":20.2,"t":"2026-10-16T18:30:00Z","v":600,"vw":20.200667},{"c":20,"h":20,"l":20,"n":9,"o":20,"t":"2026-10-16T18:40:00Z","v":691,"vw":20},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T18:45:00Z","v":153,"vw":19.8},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-16T19:20:00Z","v":500,"vw":20.03},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-16T19:40:00Z","v":100,"vw":19.71},{"c":19.74,"h":19.74,"l":19.74,"n":5,"o":19.74,"t":"2026-10-16T19:45:00Z","v":541,"vw":19.74},{"c":19.915,"h":19.915,"l":19.84,"n":3,"o":19.84,"t":"2026-10-16T19:50:00Z","v":223,"vw":19.874091},{"c":20.4,"h":20.4,"l":20.33,"n":17,"o":20.33,"t":"2026-10-16T19:55:00Z","v":876,"vw":20.35},{"c":20.95,"h":20.95,"l":20.5,"n":7,"o":20.5,"t":"2026-10-16T20:05:00Z","v":404,"vw":20.767531},{"c":20.755,"h":20.755,"l":20.755,"n":1,"o":20.755,"t":"2026-10-16T20:10:00Z","v":100,"vw":20.755},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T08:00:00Z","v":200,"vw":21.47},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-19T11:15:00Z","v":100,"vw":21.2},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-10-19T11:25:00Z","v":159,"vw":21.07},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-19T13:30:00Z","v":224,"vw":21.05},{"c":20.7,"h":20.775,"l":20.7,"n":2,"o":20.775,"t":"2026-10-19T13:50:00Z","v":300,"vw":20.75},{"c":20.7722,"h":20.7722,"l":20.7722,"n":1,"o":20.7722,"t":"2026-10-19T13:55:00Z","v":165,"vw":20.7722},{"c":20.42,"h":20.5,"l":20.42,"n":5,"o":20.5,"t":"2026-10-19T14:00:00Z","v":1734,"vw":20.466243},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-19T14:15:00Z","v":152,"vw":20.46},{"c":20.39,"h":20.39,"l":20.39,"n":4,"o":20.39,"t":"2026-10-19T14:25:00Z","v":157,"vw":20.39},{"c":20.1,"h":20.29,"l":20.1,"n":2,"o":20.29,"t":"2026-10-19T14:35:00Z","v":1200,"vw":20.131667},{"c":20.635,"h":20.7,"l":20.635,"n":7,"o":20.7,"t":"2026-10-19T14:45:00Z","v":891,"vw":20.6675},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-19T15:00:00Z","v":150,"vw":20.5},{"c":20.61,"h":20.61,"l":20.4801,"n":3,"o":20.4801,"t":"2026-10-19T15:15:00Z","v":302,"vw":20.5234},{"c":20.3871,"h":20.52,"l":20.3871,"n":5,"o":20.415,"t":"2026-10-19T16:10:00Z","v":924,"vw":20.424723},{"c":20,"h":20.065,"l":20,"n":8,"o":20.0013,"t":"2026-10-19T18:25:00Z","v":1404,"vw":20.01016},{"c":20.0688,"h":20.0688,"l":20.0688,"n":1,"o":20.0688,"t":"2026-10-19T18:30:00Z","v":170,"vw":20.0688},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-19T18:45:00Z","v":102,"vw":20.21},{"c":20.16,"h":20.16,"l":20.1,"n":2,"o":20.1,"t":"2026-10-19T19:25:00Z","v":4211,"vw":20.151294},{"c":20.1703,"h":20.1703,"l":20.1703,"n":1,"o":20.1703,"t":"2026-10-19T19:45:00Z","v":150,"vw":20.1703},{"c":19.905,"h":19.905,"l":19.905,"n":2,"o":19.905,"t":"2026-10-19T19:50:00Z","v":105,"vw":19.905},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T09:10:00Z","v":111,"vw":19.5},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T11:10:00Z","v":240,"vw":19.6},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T11:45:00Z","v":100,"vw":19.19},{"c":19.65,"h":19.65,"l":19.565,"n":8,"o":19.565,"t":"2026-10-20T13:30:00Z","v":510,"vw":19.606684},{"c":20.47,"h":20.47,"l":20.1,"n":8,"o":20.1,"t":"2026-10-20T13:35:00Z","v":466,"vw":20.301818},{"c":21,"h":21,"l":20.63,"n":20,"o":20.65,"t":"2026-10-20T13:45:00Z","v":2489,"vw":20.693954},{"c":20.99,"h":20.99,"l":20.88,"n":5,"o":20.88,"t":"2026-10-20T13:50:00Z","v":276,"vw":20.941327},{"c":20.8085,"h":20.988,"l":20.8085,"n":4,"o":20.988,"t":"2026-10-20T13:55:00Z","v":548,"vw":20.892898},{"c":21.43,"h":21.43,"l":21.31,"n":7,"o":21.31,"t":"2026-10-20T14:00:00Z","v":2633,"vw":21.425351},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-10-20T14:10:00Z","v":220,"vw":21.57},{"c":21.52,"h":21.7,"l":21.52,"n":5,"o":21.7,"t":"2026-10-20T14:20:00Z","v":1687,"vw":21.667489},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-20T14:25:00Z","v":320,"vw":21.7},{"c":21.94,"h":21.94,"l":21.9386,"n":3,"o":21.9386,"t":"2026-10-20T14:30:00Z","v":1749,"vw":21.939915},{"c":22.25,"h":22.25,"l":22.2,"n":11,"o":22.2,"t":"2026-10-20T14:40:00Z","v":970,"vw":22.217773},{"c":22.2601,"h":22.38,"l":22.2601,"n":9,"o":22.3522,"t":"2026-10-20T14:45:00Z","v":2189,"vw":22.290931},{"c":22.2516,"h":22.35,"l":22.2516,"n":8,"o":22.26,"t":"2026-10-20T14:55:00Z","v":1776,"vw":22.264145},{"c":21.98,"h":22.19,"l":21.98,"n":41,"o":22.172,"t":"2026-10-20T15:00:00Z","v":4275,"vw":22.15538},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-20T15:10:00Z","v":102,"vw":22.09},{"c":21.675,"h":21.675,"l":21.675,"n":2,"o":21.675,"t":"2026-10-20T15:20:00Z","v":1597,"vw":21.675},{"c":21.735,"h":21.735,"l":21.735,"n":2,"o":21.735,"t":"2026-10-20T15:35:00Z","v":140,"vw":21.735},{"c":21.7,"h":21.7,"l":21.69,"n":10,"o":21.69,"t":"2026-10-20T15:40:00Z","v":634,"vw":21.69633},{"c":21.74,"h":21.74,"l":21.74,"n":5,"o":21.74,"t":"2026-10-20T15:50:00Z","v":270,"vw":21.74},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-20T16:00:00Z","v":113,"vw":21.89},{"c":21.9,"h":21.9,"l":21.9,"n":9,"o":21.9,"t":"2026-10-20T16:05:00Z","v":805,"vw":21.9},{"c":21.89,"h":21.89,"l":21.89,"n":6,"o":21.89,"t":"2026-10-20T16:15:00Z","v":1690,"vw":21.89},{"c":22,"h":22,"l":21.9314,"n":6,"o":21.9314,"t":"2026-10-20T16:30:00Z","v":1517,"vw":21.99476},{"c":21.9731,"h":21.9731,"l":21.9731,"n":2,"o":21.9731,"t":"2026-10-20T16:35:00Z","v":286,"vw":21.9731},{"c":21.8806,"h":21.8806,"l":21.8806,"n":9,"o":21.8806,"t":"2026-10-20T16:40:00Z","v":345,"vw":21.8806},{"c":22.27,"h":22.27,"l":22.04,"n":17,"o":22.04,"t":"2026-10-20T16:45:00Z","v":1573,"vw":22.133567},{"c":22.255,"h":22.255,"l":22.255,"n":2,"o":22.255,"t":"2026-10-20T16:50:00Z","v":535,"vw":22.255},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-20T17:00:00Z","v":115,"vw":22.29},{"c":22.32,"h":22.32,"l":22.31,"n":10,"o":22.31,"t":"2026-10-20T17:15:00Z","v":533,"vw":22.314},{"c":22.29,"h":22.29,"l":22.29,"n":4,"o":22.29,"t":"2026-10-20T17:25:00Z","v":1001,"vw":22.29},{"c":22.3563,"h":22.3563,"l":22.3563,"n":1,"o":22.3563,"t":"2026-10-20T17:45:00Z","v":144,"vw":22.3563},{"c":22.435,"h":22.435,"l":22.435,"n":2,"o":22.435,"t":"2026-10-20T17:50:00Z","v":167,"vw":22.435},{"c":21.98,"h":21.98,"l":21.98,"n":13,"o":21.98,"t":"2026-10-20T18:40:00Z","v":1085,"vw":21.98},{"c":22.145,"h":22.145,"l":22.145,"n":3,"o":22.145,"t":"2026-10-20T18:55:00Z","v":189,"vw":22.145},{"c":21.99,"h":21.99,"l":21.99,"n":4,"o":21.99,"t":"2026-10-20T19:25:00Z","v":260,"vw":21.99},{"c":22.07,"h":22.08,"l":22.06,"n":8,"o":22.07,"t":"2026-10-20T19:55:00Z","v":506,"vw":22.07},{"c":22.09,"h":22.09,"l":22.07,"n":6,"o":22.07,"t":"2026-10-20T20:00:00Z","v":379,"vw":22.079524},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-20T20:10:00Z","v":212,"vw":22.01},{"c":22.126,"h":22.1403,"l":22.126,"n":3,"o":22.1403,"t":"2026-10-20T20:50:00Z","v":600,"vw":22.13315},{"c":22.13,"h":22.13,"l":22.12,"n":5,"o":22.13,"t":"2026-10-20T20:55:00Z","v":1000,"vw":22.126917},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-20T23:10:00Z","v":254,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-20T23:50:00Z","v":200,"vw":22.19},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-21T08:45:00Z","v":114,"vw":22.5},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-21T09:30:00Z","v":500,"vw":22.59},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-21T10:15:00Z","v":200,"vw":22.35},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-10-21T11:50:00Z","v":2217,"vw":22.65},{"c":22.879,"h":22.879,"l":22.879,"n":1,"o":22.879,"t":"2026-10-21T12:05:00Z","v":100,"vw":22.879},{"c":22.52,"h":22.54,"l":22.52,"n":9,"o":22.54,"t":"2026-10-21T12:55:00Z","v":1000,"vw":22.533387},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-21T13:00:00Z","v":305,"vw":22.8},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-21T13:15:00Z","v":201,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-21T13:30:00Z","v":216,"vw":23},{"c":22.52,"h":22.52,"l":21.97,"n":12,"o":21.97,"t":"2026-10-21T13:35:00Z","v":846,"vw":22.343804},{"c":22.56,"h":22.625,"l":22.56,"n":11,"o":22.6,"t":"2026-10-21T13:40:00Z","v":2827,"vw":22.599445},{"c":22.9499,"h":22.9499,"l":22.56,"n":9,"o":22.56,"t":"2026-10-21T13:45:00Z","v":832,"vw":22.774541},{"c":22.91,"h":23.1899,"l":22.91,"n":24,"o":23,"t":"2026-10-21T13:50:00Z","v":3384,"vw":23.037412},{"c":22.5,"h":22.5499,"l":22.5,"n":11,"o":22.5499,"t":"2026-10-21T14:10:00Z","v":948,"vw":22.527579},{"c":23.23,"h":23.23,"l":23,"n":14,"o":23,"t":"2026-10-21T14:20:00Z","v":2395,"vw":23.175},{"c":23.34,"h":23.6242,"l":23.34,"n":29,"o":23.4,"t":"2026-10-21T14:25:00Z","v":2466,"vw":23.502903},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-21T14:35:00Z","v":650,"vw":23.32},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-21T14:40:00Z","v":380,"vw":23.5},{"c":23.77,"h":23.77,"l":23.62,"n":7,"o":23.62,"t":"2026-10-21T14:45:00Z","v":374,"vw":23.684286},{"c":24.1577,"h":24.21,"l":23.98,"n":17,"o":23.98,"t":"2026-10-21T14:50:00Z","v":2214,"vw":24.148134},{"c":24.07,"h":24.07,"l":24.07,"n":3,"o":24.07,"t":"2026-10-21T14:55:00Z","v":168,"vw":24.07},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-21T15:00:00Z","v":300,"vw":24.1},{"c":24.1,"h":24.1,"l":24.0301,"n":5,"o":24.0301,"t":"2026-10-21T15:05:00Z","v":2638,"vw":24.097312},{"c":24.37,"h":24.37,"l":24.213,"n":16,"o":24.26,"t":"2026-10-21T15:10:00Z","v":1577,"vw":24.261815},{"c":24.29,"h":24.29,"l":24.25,"n":8,"o":24.25,"t":"2026-10-21T15:15:00Z","v":435,"vw":24.27},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-21T15:35:00Z","v":100,"vw":24.64},{"c":24.94,"h":24.96,"l":24.8583,"n":22,"o":24.8583,"t":"2026-10-21T15:40:00Z","v":1224,"vw":24.9054},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-21T15:50:00Z","v":100,"vw":24.52},{"c":24.52,"h":24.52,"l":24.52,"n":6,"o":24.52,"t":"2026-10-21T16:00:00Z","v":142,"vw":24.52},{"c":24.49,"h":24.49,"l":24.33,"n":7,"o":24.33,"t":"2026-10-21T16:05:00Z","v":1531,"vw":24.414347},{"c":24.57,"h":24.57,"l":24.55,"n":4,"o":24.55,"t":"2026-10-21T16:30:00Z","v":218,"vw":24.56},{"c":25,"h":25,"l":24.69,"n":15,"o":24.69,"t":"2026-10-21T16:35:00Z","v":2590,"vw":24.969703},{"c":24.85,"h":24.8909,"l":24.81,"n":11,"o":24.85,"t":"2026-10-21T16:40:00Z","v":1651,"vw":24.865769},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-21T17:05:00Z","v":200,"vw":24.81},{"c":24.8292,"h":24.8292,"l":24.8292,"n":2,"o":24.8292,"t":"2026-10-21T17:10:00Z","v":117,"vw":24.8292},{"c":24.8651,"h":24.8651,"l":24.8651,"n":2,"o":24.8651,"t":"2026-10-21T17:15:00Z","v":113,"vw":24.8651},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-21T17:20:00Z","v":107,"vw":24.9},{"c":24.9,"h":24.905,"l":24.9,"n":7,"o":24.905,"t":"2026-10-21T17:25:00Z","v":429,"vw":24.901667},{"c":24.98,"h":24.98,"l":24.98,"n":3,"o":24.98,"t":"2026-10-21T17:30:00Z","v":106,"vw":24.98},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-21T17:35:00Z","v":646,"vw":25.1},{"c":25.06,"h":25.1573,"l":25.06,"n":5,"o":25.1573,"t":"2026-10-21T17:55:00Z","v":865,"vw":25.10865},{"c":25.3,"h":25.32,"l":25.26,"n":9,"o":25.26,"t":"2026-10-21T18:05:00Z","v":1078,"vw":25.312},{"c":25.0515,"h":25.0515,"l":25.0515,"n":1,"o":25.0515,"t":"2026-10-21T18:20:00Z","v":300,"vw":25.0515},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-21T18:45:00Z","v":511,"vw":25.05},{"c":24.3984,"h":24.45,"l":24.37,"n":6,"o":24.45,"t":"2026-10-21T19:05:00Z","v":831,"vw":24.397688},{"c":24.2601,"h":24.271,"l":24.26,"n":3,"o":24.271,"t":"2026-10-21T19:35:00Z","v":300,"vw":24.2637},{"c":24.13,"h":24.13,"l":24.055,"n":14,"o":24.055,"t":"2026-10-21T19:55:00Z","v":826,"vw":24.100874},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T20:00:00Z","v":557,"vw":24},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-21T20:50:00Z","v":300,"vw":24.44},{"c":24.36,"h":24.36,"l":24.36,"n":2,"o":24.36,"t":"2026-10-21T22:05:00Z","v":200,"vw":24.36},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-10-21T22:10:00Z","v":933,"vw":24.36},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-21T22:50:00Z","v":1257,"vw":23.8},{"c":22,"h":22.54,"l":21.75,"n":26,"o":21.75,"t":"2026-10-22T08:00:00Z","v":1102,"vw":22.115234},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-22T09:45:00Z","v":180,"vw":22.13},{"c":21.6264,"h":21.6264,"l":21.6,"n":2,"o":21.6,"t":"2026-10-22T11:50:00Z","v":333,"vw":21.6088},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-22T12:10:00Z","v":200,"vw":21.8},{"c":21.86,"h":21.86,"l":21.86,"n":4,"o":21.86,"t":"2026-10-22T13:00:00Z","v":560,"vw":21.86},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-22T13:15:00Z","v":230,"vw":21.8},{"c":21.72,"h":21.77,"l":21.57,"n":18,"o":21.73,"t":"2026-10-22T13:30:00Z","v":1589,"vw":21.704231},{"c":21.87,"h":21.87,"l":21.38,"n":18,"o":21.5799,"t":"2026-10-22T13:35:00Z","v":1340,"vw":21.53942},{"c":21.9,"h":21.9,"l":21.9,"n":115,"o":21.9,"t":"2026-10-22T13:40:00Z","v":6706,"vw":21.9},{"c":21.789,"h":22.09,"l":21.789,"n":14,"o":22.07,"t":"2026-10-22T13:45:00Z","v":803,"vw":22.024685},{"c":22.88,"h":22.895,"l":22.87,"n":7,"o":22.895,"t":"2026-10-22T13:55:00Z","v":785,"vw":22.885667},{"c":22.87,"h":22.8764,"l":22.87,"n":6,"o":22.8764,"t":"2026-10-22T14:00:00Z","v":705,"vw":22.8732},{"c":22.33,"h":22.3401,"l":22.3,"n":21,"o":22.3401,"t":"2026-10-22T14:05:00Z","v":5161,"vw":22.324203},{"c":22.4401,"h":22.4401,"l":22.4401,"n":1,"o":22.4401,"t":"2026-10-22T14:20:00Z","v":2879,"vw":22.4401},{"c":22.4301,"h":22.515,"l":22.4301,"n":4,"o":22.447,"t":"2026-10-22T14:25:00Z","v":1546,"vw":22.48567},{"c":22.0783,"h":22.33,"l":22.0783,"n":4,"o":22.33,"t":"2026-10-22T15:05:00Z","v":1860,"vw":22.256945},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-22T15:15:00Z","v":800,"vw":22.05},{"c":22.414,"h":22.414,"l":22.414,"n":1,"o":22.414,"t":"2026-10-22T15:30:00Z","v":1560,"vw":22.414},{"c":22.69,"h":22.69,"l":22.59,"n":9,"o":22.59,"t":"2026-10-22T15:35:00Z","v":1007,"vw":22.662337},{"c":22.5684,"h":22.5684,"l":22.5684,"n":1,"o":22.5684,"t":"2026-10-22T16:15:00Z","v":160,"vw":22.5684},{"c":22.455,"h":22.455,"l":22.455,"n":2,"o":22.455,"t":"2026-10-22T16:35:00Z","v":110,"vw":22.455},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-10-22T16:40:00Z","v":240,"vw":22.07},{"c":21.96,"h":22,"l":21.96,"n":3,"o":22,"t":"2026-10-22T16:45:00Z","v":500,"vw":21.969615},{"c":21.888,"h":21.888,"l":21.888,"n":1,"o":21.888,"t":"2026-10-22T16:55:00Z","v":560,"vw":21.888},{"c":21.42,"h":21.8979,"l":21.42,"n":9,"o":21.88,"t":"2026-10-22T17:00:00Z","v":1039,"vw":21.78411},{"c":21.66,"h":21.74,"l":21.5,"n":6,"o":21.5,"t":"2026-10-22T17:05:00Z","v":2929,"vw":21.66277},{"c":21.8,"h":21.8,"l":21.76,"n":4,"o":21.76,"t":"2026-10-22T17:15:00Z","v":238,"vw":21.78},{"c":21.588,"h":21.588,"l":21.588,"n":9,"o":21.588,"t":"2026-10-22T18:05:00Z","v":124,"vw":21.588},{"c":21.5333,"h":21.58,"l":21.5333,"n":2,"o":21.58,"t":"2026-10-22T18:10:00Z","v":840,"vw":21.541639},{"c":21.65,"h":21.65,"l":21.59,"n":3,"o":21.59,"t":"2026-10-22T18:15:00Z","v":2650,"vw":21.643208},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-22T19:15:00Z","v":110,"vw":21.97},{"c":22.51,"h":22.53,"l":22.51,"n":3,"o":22.53,"t":"2026-10-22T19:30:00Z","v":509,"vw":22.526},{"c":22.135,"h":22.1351,"l":22.135,"n":4,"o":22.1351,"t":"2026-10-22T19:40:00Z","v":801,"vw":22.135075},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-22T19:55:00Z","v":100,"vw":22.37},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-22T20:00:00Z","v":160,"vw":22.35}],"history":[{"c":25.77,"h":28.27,"l":24.89,"n":451,"o":25,"t":"2025-08-11T04:00:00Z","v":20283,"vw":26.486922},{"c":26.34,"h":34.83,"l":25.88,"n":4503,"o":33.7,"t":"2025-08-12T04:00:00Z","v":333413,"vw":29.43084},{"c":23.3,"h":26.71,"l":22.7477,"n":3508,"o":24.27,"t":"2025-08-13T04:00:00Z","v":469401,"vw":25.252081},{"c":19.005,"h":24.04,"l":18,"n":2504,"o":22.23,"t":"2025-08-14T04:00:00Z","v":179848,"vw":20.525626},{"c":21.37,"h":22.11,"l":18.8801,"n":1819,"o":19.1501,"t":"2025-08-15T04:00:00Z","v":166120,"vw":20.240581},{"c":19.38,"h":21.31,"l":19.32,"n":1151,"o":21.19,"t":"2025-08-18T04:00:00Z","v":67262,"vw":20.50496},{"c":17.5487,"h":20.16,"l":17.03,"n":2045,"o":20,"t":"2025-08-19T04:00:00Z","v":183928,"vw":18.017378},{"c":18.1753,"h":18.63,"l":16.01,"n":1794,"o":17.55,"t":"2025-08-20T04:00:00Z","v":151962,"vw":17.161803},{"c":16.72,"h":18.01,"l":16.64,"n":1417,"o":17.45,"t":"2025-08-21T04:00:00Z","v":114238,"vw":17.351824},{"c":17.34,"h":19.84,"l":16.5,"n":2784,"o":16.6,"t":"2025-08-22T04:00:00Z","v":356636,"vw":18.523878},{"c":14.86,"h":17.39,"l":14.8,"n":3153,"o":17.33,"t":"2025-08-25T04:00:00Z","v":246859,"vw":15.523386},{"c":15.85,"h":16.01,"l":14.65,"n":1680,"o":14.98,"t":"2025-08-26T04:00:00Z","v":158651,"vw":15.147253},{"c":15.31,"h":16.04,"l":15.05,"n":1263,"o":15.71,"t":"2025-08-27T04:00:00Z","v":91152,"vw":15.598114},{"c":16.18,"h":16.65,"l":15.5,"n":1794,"o":15.85,"t":"2025-08-28T04:00:00Z","v":152499,"vw":16.085932},{"c":16.51,"h":17.38,"l":15.78,"n":1706,"o":16.32,"t":"2025-08-29T04:00:00Z","v":98525,"vw":16.534784},{"c":13.56,"h":16.29,"l":13.46,"n":3216,"o":15.63,"t":"2025-09-02T04:00:00Z","v":255717,"vw":14.370499},{"c":13.24,"h":13.92,"l":12.7,"n":2426,"o":13.89,"t":"2025-09-03T04:00:00Z","v":189407,"vw":13.234577},{"c":12.93,"h":13.53,"l":12.3716,"n":2408,"o":13.04,"t":"2025-09-04T04:00:00Z","v":247162,"vw":12.825996},{"c":12.26,"h":13.01,"l":10.8,"n":3477,"o":13.01,"t":"2025-09-05T04:00:00Z","v":419340,"vw":11.520456},{"c":11.84,"h":12.9,"l":11.35,"n":2523,"o":12.02,"t":"2025-09-08T04:00:00Z","v":420738,"vw":12.25488},{"c":12.94,"h":13.49,"l":11.8,"n":2362,"o":11.8,"t":"2025-09-09T04:00:00Z","v":261598,"vw":12.767084},{"c":12.02,"h":14.435,"l":11.8766,"n":4011,"o":13.3,"t":"2025-09-10T04:00:00Z","v":423361,"vw":12.998417},{"c":16.18,"h":16.78,"l":11.98,"n":6653,"o":12.125,"t":"2025-09-11T04:00:00Z","v":782187,"vw":14.986905},{"c":14.15,"h":16.5,"l":13.9501,"n":10269,"o":16.5,"t":"2025-09-12T04:00:00Z","v":992957,"vw":15.041962},{"c":16.125,"h":16.5,"l":14.1001,"n":6726,"o":15.18,"t":"2025-09-15T04:00:00Z","v":782475,"vw":15.043408},{"c":16.29,"h":18.07,"l":16.08,"n":9666,"o":17.47,"t":"2025-09-16T04:00:00Z","v":1125692,"vw":16.737634},{"c":15.35,"h":19.11,"l":14.73,"n":11466,"o":16.51,"t":"2025-09-17T04:00:00Z","v":1053978,"vw":16.838926},{"c":17.58,"h":18.27,"l":16.14,"n":8829,"o":16.25,"t":"2025-09-18T04:00:00Z","v":900506,"vw":17.241007},{"c":18.5,"h":19.3652,"l":17.33,"n":8904,"o":18.72,"t":"2025-09-19T04:00:00Z","v":911834,"vw":18.241909},{"c":16.73,"h":17.58,"l":16.04,"n":6331,"o":17.29,"t":"2025-09-22T04:00:00Z","v":518743,"vw":16.778517},{"c":15.21,"h":17.71,"l":15.13,"n":5009,"o":17.16,"t":"2025-09-23T04:00:00Z","v":377549,"vw":16.345439},{"c":15.28,"h":16.36,"l":14.9657,"n":4220,"o":16.15,"t":"2025-09-24T04:00:00Z","v":292106,"vw":15.789049},{"c":13.77,"h":14.96,"l":13.62,"n":4958,"o":14.5,"t":"2025-09-25T04:00:00Z","v":375258,"vw":14.21475},{"c":14.26,"h":14.5,"l":13.2819,"n":2552,"o":13.74,"t":"2025-09-26T04:00:00Z","v":250104,"vw":13.747396},{"c":15.63,"h":16.59,"l":14.53,"n":5242,"o":14.75,"t":"2025-09-29T04:00:00Z","v":603891,"vw":15.965503},{"c":15.53,"h":16.62,"l":15.4,"n":4399,"o":16.4,"t":"2025-09-30T04:00:00Z","v":500286,"vw":15.87622},{"c":14.63,"h":16.48,"l":14.2787,"n":5076,"o":15.79,"t":"2025-10-01T04:00:00Z","v":620308,"vw":15.77849},{"c":19.24,"h":19.73,"l":15.47,"n":9084,"o":15.55,"t":"2025-10-02T04:00:00Z","v":1381949,"vw":17.746922},{"c":18.2,"h":20.94,"l":17.8,"n":11666,"o":18.75,"t":"2025-10-03T04:00:00Z","v":1309435,"vw":19.071012},{"c":18.95,"h":20.32,"l":18.18,"n":10067,"o":20.32,"t":"2025-10-06T04:00:00Z","v":837040,"vw":18.9737},{"c":19,"h":21.17,"l":17.835,"n":9372,"o":19.55,"t":"2025-10-07T04:00:00Z","v":1136397,"vw":19.464082},{"c":19.33,"h":19.8,"l":17.65,"n":6776,"o":19.43,"t":"2025-10-08T04:00:00Z","v":789133,"vw":18.837448},{"c":19.4,"h":20.2168,"l":18.2,"n":5797,"o":19.5,"t":"2025-10-09T04:00:00Z","v":714110,"vw":19.305508},{"c":14.91,"h":21.63,"l":14.8,"n":14021,"o":19.52,"t":"2025-10-10T04:00:00Z","v":1508592,"vw":18.12654},{"c":15.85,"h":16.7,"l":15.33,"n":5394,"o":16.2,"t":"2025-10-13T04:00:00Z","v":661984,"vw":16.030986},{"c":15.11,"h":16.08,"l":14.01,"n":4000,"o":14.8,"t":"2025-10-14T04:00:00Z","v":357121,"vw":15.154752},{"c":15.14,"h":16.6,"l":14.74,"n":3820,"o":15.85,"t":"2025-10-15T04:00:00Z","v":402377,"vw":15.723547},{"c":13.84,"h":15.65,"l":13.68,"n":4922,"o":15.37,"t":"2025-10-16T04:00:00Z","v":569778,"vw":14.656313},{"c":13.3,"h":13.61,"l":12.66,"n":5037,"o":13.01,"t":"2025-10-17T04:00:00Z","v":551849,"vw":13.102052},{"c":14.27,"h":15.27,"l":13.735,"n":3835,"o":14.13,"t":"2025-10-20T04:00:00Z","v":467594,"vw":14.638381},{"c":14.04,"h":14.69,"l":13.13,"n":4421,"o":14.05,"t":"2025-10-21T04:00:00Z","v":430559,"vw":13.755655},{"c":12.93,"h":14.26,"l":12.48,"n":4374,"o":13.77,"t":"2025-10-22T04:00:00Z","v":531743,"vw":13.308821},{"c":14.08,"h":14.08,"l":12.87,"n":2778,"o":13.02,"t":"2025-10-23T04:00:00Z","v":268093,"vw":13.384801},{"c":16.54,"h":17,"l":14.25,"n":6573,"o":14.8,"t":"2025-10-24T04:00:00Z","v":596844,"vw":15.717845},{"c":16.83,"h":17.76,"l":15.65,"n":5845,"o":17.63,"t":"2025-10-27T04:00:00Z","v":582131,"vw":16.46761},{"c":15.23,"h":16.885,"l":15.14,"n":4262,"o":16.6,"t":"2025-10-28T04:00:00Z","v":337528,"vw":15.923669},{"c":14.23,"h":15.19,"l":13.77,"n":4443,"o":15.15,"t":"2025-10-29T04:00:00Z","v":328943,"vw":14.444746},{"c":12.32,"h":13.83,"l":12.22,"n":7436,"o":13.83,"t":"2025-10-30T04:00:00Z","v":413327,"vw":12.859184},{"c":13.12,"h":13.56,"l":12.685,"n":3608,"o":12.93,"t":"2025-10-31T04:00:00Z","v":491808,"vw":13.06069},{"c":11.23,"h":12.86,"l":11.225,"n":5655,"o":12.86,"t":"2025-11-03T05:00:00Z","v":446456,"vw":11.703525},{"c":9.96,"h":11.05,"l":9.54,"n":5154,"o":10.46,"t":"2025-11-04T05:00:00Z","v":461773,"vw":10.238491},{"c":10.36,"h":10.56,"l":10.108,"n":2932,"o":10.32,"t":"2025-11-05T05:00:00Z","v":272929,"vw":10.313513},{"c":7.89,"h":10.3,"l":7.88,"n":5117,"o":10.3,"t":"2025-11-06T05:00:00Z","v":466905,"vw":8.759016},{"c":8.39,"h":8.4,"l":7.26,"n":4386,"o":7.72,"t":"2025-11-07T05:00:00Z","v":654487,"vw":7.825448},{"c":8.54,"h":9.57,"l":8.32,"n":5110,"o":9.16,"t":"2025-11-10T05:00:00Z","v":465492,"vw":8.739402},{"c":7.67,"h":8.24,"l":7.5399,"n":3684,"o":8.2,"t":"2025-11-11T05:00:00Z","v":336222,"vw":7.875222},{"c":5.67,"h":7.13,"l":5.655,"n":12940,"o":6.89,"t":"2025-11-12T05:00:00Z","v":1690729,"vw":6.171516},{"c":5.19,"h":5.97,"l":5.095,"n":6822,"o":5.73,"t":"2025-11-13T05:00:00Z","v":1305460,"vw":5.577601},{"c":5.15,"h":5.52,"l":5.08,"n":5578,"o":5.34,"t":"2025-11-14T05:00:00Z","v":1324938,"vw":5.283599},{"c":4.48,"h":5.12,"l":4.29,"n":5560,"o":5.12,"t":"2025-11-17T05:00:00Z","v":1236377,"vw":4.683034},{"c":4.48,"h":4.635,"l":4.3,"n":3754,"o":4.4,"t":"2025-11-18T05:00:00Z","v":738161,"vw":4.54565},{"c":3.65,"h":4.48,"l":3.4,"n":7124,"o":4.48,"t":"2025-11-19T05:00:00Z","v":2695261,"vw":3.740172},{"c":3.37,"h":3.85,"l":3.16,"n":5567,"o":3.85,"t":"2025-11-20T05:00:00Z","v":1377896,"vw":3.473511},{"c":3.81,"h":3.89,"l":3.29,"n":7092,"o":3.35,"t":"2025-11-21T05:00:00Z","v":1644023,"vw":3.614811},{"c":3.95,"h":4.01,"l":3.6117,"n":6634,"o":3.91,"t":"2025-11-24T05:00:00Z","v":1474373,"vw":3.896796},{"c":3.66,"h":3.66,"l":3.44,"n":3479,"o":3.57,"t":"2025-11-25T05:00:00Z","v":880989,"vw":3.546754},{"c":3.92,"h":3.98,"l":3.535,"n":6132,"o":3.81,"t":"2025-11-26T05:00:00Z","v":1901080,"vw":3.798497},{"c":4.71,"h":4.86,"l":4.07,"n":9896,"o":4.22,"t":"2025-11-28T05:00:00Z","v":2563908,"vw":4.647798},{"c":4.25,"h":4.685,"l":4.155,"n":6546,"o":4.4,"t":"2025-12-01T05:00:00Z","v":1829031,"vw":4.374156},{"c":4.38,"h":4.76,"l":4.37,"n":7063,"o":4.52,"t":"2025-12-02T05:00:00Z","v":1995148,"vw":4.550514},{"c":5.39,"h":5.42,"l":4.2324,"n":10544,"o":4.55,"t":"2025-12-03T05:00:00Z","v":2715127,"vw":4.997864},{"c":5.55,"h":5.63,"l":5.01,"n":7442,"o":5.17,"t":"2025-12-04T05:00:00Z","v":2218709,"vw":5.331785},{"c":5.31,"h":5.43,"l":4.98,"n":5961,"o":5.39,"t":"2025-12-05T05:00:00Z","v":1715335,"vw":5.217598},{"c":5.1,"h":5.52,"l":4.7799,"n":4888,"o":5.46,"t":"2025-12-08T05:00:00Z","v":1272540,"vw":5.019382},{"c":5.68,"h":5.815,"l":4.83,"n":6225,"o":4.98,"t":"2025-12-09T05:00:00Z","v":1599830,"vw":5.555958},{"c":5.63,"h":5.77,"l":5.2,"n":4879,"o":5.51,"t":"2025-12-10T05:00:00Z","v":1144688,"vw":5.461169},{"c":5.64,"h":5.725,"l":4.9895,"n":4095,"o":5.26,"t":"2025-12-11T05:00:00Z","v":1407259,"vw":5.386719},{"c":5,"h":5.9892,"l":4.815,"n":4708,"o":5.69,"t":"2025-12-12T05:00:00Z","v":1207025,"vw":5.25497},{"c":4.04,"h":5.08,"l":3.95,"n":5333,"o":5.08,"t":"2025-12-15T05:00:00Z","v":1416398,"vw":4.299169},{"c":4.81,"h":4.88,"l":4.24,"n":5352,"o":4.26,"t":"2025-12-16T05:00:00Z","v":1362191,"vw":4.678447},{"c":4.4,"h":5.14,"l":4.375,"n":4842,"o":4.78,"t":"2025-12-17T05:00:00Z","v":1293680,"vw":4.786764},{"c":4.59,"h":4.965,"l":4.49,"n":4034,"o":4.81,"t":"2025-12-18T05:00:00Z","v":1185762,"vw":4.725624},{"c":5.16,"h":5.17,"l":4.71,"n":4479,"o":4.71,"t":"2025-12-19T05:00:00Z","v":1007470,"vw":4.97247},{"c":5.25,"h":5.76,"l":5.2,"n":6432,"o":5.35,"t":"2025-12-22T05:00:00Z","v":1590495,"vw":5.485706},{"c":4.76,"h":5.08,"l":4.555,"n":4218,"o":4.99,"t":"2025-12-23T05:00:00Z","v":585349,"vw":4.706436},{"c":4.71,"h":4.7756,"l":4.43,"n":2736,"o":4.7,"t":"2025-12-24T05:00:00Z","v":462678,"vw":4.59526},{"c":4.58,"h":4.7,"l":4.405,"n":3254,"o":4.66,"t":"2025-12-26T05:00:00Z","v":588369,"vw":4.541019},{"c":4.5,"h":4.77,"l":4.34,"n":3177,"o":4.35,"t":"2025-12-29T05:00:00Z","v":1137367,"vw":4.633064},{"c":4.41,"h":4.75,"l":4.39,"n":2211,"o":4.44,"t":"2025-12-30T05:00:00Z","v":344569,"vw":4.545056},{"c":4.34,"h":4.46,"l":4.29,"n":1417,"o":4.44,"t":"2025-12-31T05:00:00Z","v":250226,"vw":4.397812},{"c":4.8,"h":4.9171,"l":4.38,"n":4118,"o":4.49,"t":"2026-01-02T05:00:00Z","v":827022,"vw":4.70001},{"c":4.97,"h":5.32,"l":4.88,"n":3353,"o":4.96,"t":"2026-01-05T05:00:00Z","v":469035,"vw":5.129179},{"c":4.94,"h":5.09,"l":4.615,"n":4356,"o":5.09,"t":"2026-01-06T05:00:00Z","v":964922,"vw":4.830201},{"c":4.46,"h":4.81,"l":4.455,"n":3378,"o":4.81,"t":"2026-01-07T05:00:00Z","v":631966,"vw":4.568946},{"c":4.59,"h":4.69,"l":4.27,"n":2230,"o":4.37,"t":"2026-01-08T05:00:00Z","v":357384,"vw":4.508712},{"c":4.72,"h":4.86,"l":4.32,"n":2892,"o":4.61,"t":"2026-01-09T05:00:00Z","v":663633,"vw":4.627681},{"c":4.69,"h":4.72,"l":4.38,"n":3396,"o":4.51,"t":"2026-01-12T05:00:00Z","v":724595,"vw":4.604317},{"c":4.78,"h":4.85,"l":4.42,"n":3481,"o":4.78,"t":"2026-01-13T05:00:00Z","v":583587,"vw":4.612866},{"c":4.91,"h":5.33,"l":4.59,"n":5073,"o":4.91,"t":"2026-01-14T05:00:00Z","v":997701,"vw":4.976989},{"c":3.98,"h":4.76,"l":3.92,"n":6031,"o":4.76,"t":"2026-01-15T05:00:00Z","v":1300373,"vw":4.337878},{"c":4.18,"h":4.31,"l":3.865,"n":3297,"o":3.99,"t":"2026-01-16T05:00:00Z","v":722547,"vw":4.051018},{"c":3.55,"h":4.04,"l":3.54,"n":3887,"o":3.83,"t":"2026-01-20T05:00:00Z","v":595183,"vw":3.766789},{"c":3.55,"h":3.72,"l":3.325,"n":3227,"o":3.57,"t":"2026-01-21T05:00:00Z","v":637964,"vw":3.545904},{"c":3.42,"h":3.64,"l":3.35,"n":3142,"o":3.63,"t":"2026-01-22T05:00:00Z","v":488787,"vw":3.460038},{"c":3.41,"h":3.52,"l":3.27,"n":2814,"o":3.39,"t":"2026-01-23T05:00:00Z","v":598950,"vw":3.397471},{"c":3.38,"h":3.5,"l":3.27,"n":2215,"o":3.3,"t":"2026-01-26T05:00:00Z","v":395084,"vw":3.38577},{"c":3.27,"h":3.32,"l":3.0445,"n":3410,"o":3.32,"t":"2026-01-27T05:00:00Z","v":1113912,"vw":3.205328},{"c":3.54,"h":3.92,"l":3.46,"n":6320,"o":3.53,"t":"2026-01-28T05:00:00Z","v":1384383,"vw":3.637276},{"c":3.04,"h":3.31,"l":2.8537,"n":4652,"o":3.29,"t":"2026-01-29T05:00:00Z","v":1059804,"vw":3.024071},{"c":2.7,"h":2.96,"l":2.525,"n":4351,"o":2.93,"t":"2026-01-30T05:00:00Z","v":1693190,"vw":2.696535},{"c":2.28,"h":2.54,"l":2.2399,"n":3768,"o":2.54,"t":"2026-02-02T05:00:00Z","v":1018106,"vw":2.400567},{"c":2.07,"h":2.34,"l":1.8863,"n":4243,"o":2.34,"t":"2026-02-03T05:00:00Z","v":1717946,"vw":2.025865},{"c":1.98,"h":2.06,"l":1.7275,"n":3597,"o":2.04,"t":"2026-02-04T05:00:00Z","v":1188787,"vw":1.899578},{"c":1.65,"h":1.93,"l":1.6101,"n":4311,"o":1.89,"t":"2026-02-05T05:00:00Z","v":1803399,"vw":1.759818},{"c":2.07,"h":2.12,"l":1.85,"n":4902,"o":1.85,"t":"2026-02-06T05:00:00Z","v":2294055,"vw":2.020255},{"c":2.295,"h":2.3465,"l":1.98,"n":4410,"o":2,"t":"2026-02-09T05:00:00Z","v":1838511,"vw":2.182676},{"c":2.275,"h":2.43,"l":2.15,"n":3038,"o":2.18,"t":"2026-02-10T05:00:00Z","v":1251976,"vw":2.332896},{"c":2.115,"h":2.23,"l":1.9735,"n":3042,"o":2.23,"t":"2026-02-11T05:00:00Z","v":1293527,"vw":2.079425},{"c":2.035,"h":2.2,"l":1.9386,"n":1919,"o":2.2,"t":"2026-02-12T05:00:00Z","v":1249737,"vw":2.060439},{"c":2.27,"h":2.42,"l":2.07,"n":4254,"o":2.14,"t":"2026-02-13T05:00:00Z","v":2757683,"vw":2.261141},{"c":2.395,"h":2.48,"l":2.05,"n":3322,"o":2.21,"t":"2026-02-17T05:00:00Z","v":2068733,"vw":2.29347},{"c":2.505,"h":2.625,"l":2.36,"n":3551,"o":2.43,"t":"2026-02-18T05:00:00Z","v":2141728,"vw":2.518289},{"c":2.41,"h":2.475,"l":2.24,"n":2422,"o":2.44,"t":"2026-02-19T05:00:00Z","v":1091927,"vw":2.355069},{"c":2.5,"h":2.675,"l":2.39,"n":3031,"o":2.44,"t":"2026-02-20T05:00:00Z","v":2157881,"vw":2.542261},{"c":2.35,"h":2.49,"l":2.25,"n":2921,"o":2.42,"t":"2026-02-23T05:00:00Z","v":1187907,"vw":2.354628},{"c":2.36,"h":2.47,"l":2.22,"n":1802,"o":2.28,"t":"2026-02-24T05:00:00Z","v":769526,"vw":2.375579},{"c":4.04,"h":4.04,"l":3.115,"n":21770,"o":3.28,"t":"2026-02-25T05:00:00Z","v":13706989,"vw":3.562132},{"c":4.42,"h":4.745,"l":3.83,"n":31722,"o":3.88,"t":"2026-02-26T05:00:00Z","v":13637522,"vw":4.459902},{"c":4.04,"h":4.18,"l":3.8,"n":9702,"o":3.98,"t":"2026-02-27T05:00:00Z","v":2794299,"vw":4.002555},{"c":5.26,"h":5.31,"l":3.73,"n":13507,"o":3.74,"t":"2026-03-02T05:00:00Z","v":4748842,"vw":4.947726},{"c":5.63,"h":6.15,"l":4.715,"n":19036,"o":4.75,"t":"2026-03-03T05:00:00Z","v":8456327,"vw":5.464546},{"c":6.28,"h":6.4,"l":5.85,"n":14851,"o":6,"t":"2026-03-04T05:00:00Z","v":5665982,"vw":6.129267},{"c":6.34,"h":6.85,"l":6.0499,"n":22634,"o":6.24,"t":"2026-03-05T05:00:00Z","v":5633760,"vw":6.472647},{"c":5.88,"h":6.39,"l":5.6503,"n":21198,"o":6.05,"t":"2026-03-06T05:00:00Z","v":5084945,"vw":5.974386},{"c":7.03,"h":7.1,"l":6.22,"n":16571,"o":6.28,"t":"2026-03-09T04:00:00Z","v":5766320,"vw":6.844768},{"c":7.8,"h":8.25,"l":7.14,"n":18334,"o":7.27,"t":"2026-03-10T04:00:00Z","v":4303437,"vw":7.730446},{"c":7.11,"h":8.49,"l":7.04,"n":23358,"o":8.04,"t":"2026-03-11T04:00:00Z","v":5209043,"vw":7.498095},{"c":7.27,"h":7.58,"l":7,"n":15497,"o":7.05,"t":"2026-03-12T04:00:00Z","v":4359834,"vw":7.3053},{"c":7.41,"h":7.91,"l":7.13,"n":13312,"o":7.78,"t":"2026-03-13T04:00:00Z","v":2591082,"vw":7.543592},{"c":8.74,"h":8.84,"l":8,"n":14839,"o":8.06,"t":"2026-03-16T04:00:00Z","v":3765341,"vw":8.504047},{"c":9.64,"h":10.25,"l":8.36,"n":27149,"o":8.6,"t":"2026-03-17T04:00:00Z","v":5863785,"vw":9.505558},{"c":9.75,"h":10.105,"l":9.05,"n":16892,"o":9.47,"t":"2026-03-18T04:00:00Z","v":2873876,"vw":9.659081},{"c":9.07,"h":9.26,"l":8.105,"n":14053,"o":8.79,"t":"2026-03-19T04:00:00Z","v":3096855,"vw":8.639264},{"c":8.72,"h":9.635,"l":8.31,"n":19923,"o":9.04,"t":"2026-03-20T04:00:00Z","v":2782621,"vw":8.907454},{"c":8.82,"h":8.9299,"l":8.09,"n":22485,"o":8.49,"t":"2026-03-23T04:00:00Z","v":3979087,"vw":8.561663},{"c":5.29,"h":8.845,"l":4.88,"n":37031,"o":8.71,"t":"2026-03-24T04:00:00Z","v":7981801,"vw":5.882441},{"c":5.56,"h":6.21,"l":5.3101,"n":21259,"o":5.86,"t":"2026-03-25T04:00:00Z","v":4629381,"vw":5.720969},{"c":4.95,"h":5.5003,"l":4.86,"n":9199,"o":5.28,"t":"2026-03-26T04:00:00Z","v":2329131,"vw":5.113881},{"c":4.49,"h":4.88,"l":4.205,"n":6567,"o":4.84,"t":"2026-03-27T04:00:00Z","v":2183693,"vw":4.401144},{"c":4.11,"h":4.77,"l":3.97,"n":7119,"o":4.77,"t":"2026-03-30T04:00:00Z","v":1565812,"vw":4.302991},{"c":4.64,"h":4.84,"l":4.08,"n":5728,"o":4.28,"t":"2026-03-31T04:00:00Z","v":1890721,"vw":4.440785},{"c":4.16,"h":5,"l":4.13,"n":9272,"o":4.93,"t":"2026-04-01T04:00:00Z","v":2788103,"vw":4.445565},{"c":4.12,"h":4.13,"l":3.58,"n":7531,"o":3.83,"t":"2026-04-02T04:00:00Z","v":2410373,"vw":3.845163},{"c":4.3,"h":4.5199,"l":4.195,"n":4005,"o":4.41,"t":"2026-04-06T04:00:00Z","v":1138523,"vw":4.353661},{"c":4.49,"h":4.575,"l":3.905,"n":8820,"o":4.18,"t":"2026-04-07T04:00:00Z","v":2115131,"vw":4.261378},{"c":4.5,"h":5.21,"l":4.37,"n":6590,"o":5.14,"t":"2026-04-08T04:00:00Z","v":2029956,"vw":4.672735},{"c":3.6,"h":4.44,"l":3.57,"n":10166,"o":4.39,"t":"2026-04-09T04:00:00Z","v":2861402,"vw":3.93156},{"c":3.855,"h":4.0499,"l":3.59,"n":4727,"o":3.87,"t":"2026-04-10T04:00:00Z","v":1741610,"vw":3.868766},{"c":4.78,"h":4.78,"l":3.715,"n":7610,"o":3.74,"t":"2026-04-13T04:00:00Z","v":1997882,"vw":4.449142},{"c":5.45,"h":5.93,"l":5.07,"n":10894,"o":5.14,"t":"2026-04-14T04:00:00Z","v":2861732,"vw":5.547548},{"c":5.45,"h":5.778,"l":5.18,"n":9026,"o":5.66,"t":"2026-04-15T04:00:00Z","v":2005284,"vw":5.421555},{"c":5.65,"h":5.68,"l":5.06,"n":5949,"o":5.59,"t":"2026-04-16T04:00:00Z","v":1571226,"vw":5.326923},{"c":5.45,"h":6.03,"l":5.14,"n":11158,"o":5.97,"t":"2026-04-17T04:00:00Z","v":2345758,"vw":5.508881},{"c":5.51,"h":5.535,"l":4.721,"n":6458,"o":5.07,"t":"2026-04-20T04:00:00Z","v":1705054,"vw":5.045092},{"c":4.47,"h":5.35,"l":4.435,"n":9110,"o":5.31,"t":"2026-04-21T04:00:00Z","v":2202208,"vw":4.780675},{"c":5.22,"h":5.33,"l":4.77,"n":6368,"o":4.82,"t":"2026-04-22T04:00:00Z","v":1974958,"vw":5.149873},{"c":4.77,"h":5.14,"l":4.58,"n":5575,"o":4.94,"t":"2026-04-23T04:00:00Z","v":1505681,"vw":4.864102},{"c":4.74,"h":5.04,"l":4.5403,"n":3511,"o":5.01,"t":"2026-04-24T04:00:00Z","v":891917,"vw":4.725398},{"c":4.35,"h":4.64,"l":4.235,"n":4719,"o":4.64,"t":"2026-04-27T04:00:00Z","v":1209728,"vw":4.426389},{"c":4.24,"h":4.3201,"l":4.09,"n":2763,"o":4.1,"t":"2026-04-28T04:00:00Z","v":704408,"vw":4.191914},{"c":4.36,"h":4.405,"l":3.865,"n":5562,"o":4.19,"t":"2026-04-29T04:00:00Z","v":1216752,"vw":4.078753},{"c":3.94,"h":4.34,"l":3.835,"n":4727,"o":4.34,"t":"2026-04-30T04:00:00Z","v":1275696,"vw":4.005003},{"c":4.7,"h":4.7,"l":4.06,"n":4771,"o":4.08,"t":"2026-05-01T04:00:00Z","v":1718429,"vw":4.405138},{"c":6.53,"h":6.572,"l":5.35,"n":20100,"o":5.36,"t":"2026-05-04T04:00:00Z","v":6024321,"vw":6.070308},{"c":5.96,"h":6.75,"l":5.7799,"n":28066,"o":6.74,"t":"2026-05-05T04:00:00Z","v":6064186,"vw":6.166033},{"c":6.72,"h":6.84,"l":5.85,"n":20851,"o":6.06,"t":"2026-05-06T04:00:00Z","v":5450461,"vw":6.347905},{"c":5.8,"h":6.58,"l":5.39,"n":16416,"o":6.39,"t":"2026-05-07T04:00:00Z","v":4095186,"vw":5.898755},{"c":5.76,"h":5.9097,"l":5.36,"n":10846,"o":5.82,"t":"2026-05-08T04:00:00Z","v":2899355,"vw":5.663103},{"c":7.65,"h":7.985,"l":5.03,"n":60154,"o":6.42,"t":"2026-05-11T04:00:00Z","v":13483060,"vw":6.687813},{"c":6.76,"h":8.645,"l":6.38,"n":34032,"o":7.51,"t":"2026-05-12T04:00:00Z","v":6638393,"vw":7.16057},{"c":7.04,"h":7.49,"l":6.15,"n":19375,"o":6.98,"t":"2026-05-13T04:00:00Z","v":4859470,"vw":6.855735},{"c":6.75,"h":7.69,"l":6.1401,"n":30184,"o":6.77,"t":"2026-05-14T04:00:00Z","v":7910163,"vw":6.779775},{"c":5.65,"h":6.12,"l":5.39,"n":17485,"o":6.05,"t":"2026-05-15T04:00:00Z","v":4335439,"vw":5.654769},{"c":5.36,"h":5.7398,"l":5,"n":10775,"o":5.56,"t":"2026-05-18T04:00:00Z","v":3171937,"vw":5.29683},{"c":5.33,"h":5.78,"l":5.15,"n":9221,"o":5.165,"t":"2026-05-19T04:00:00Z","v":2450037,"vw":5.477313},{"c":5.43,"h":5.59,"l":5.17,"n":9998,"o":5.43,"t":"2026-05-20T04:00:00Z","v":2594112,"vw":5.406848},{"c":5.73,"h":6.025,"l":5.33,"n":9182,"o":5.39,"t":"2026-05-21T04:00:00Z","v":2276546,"vw":5.717436},{"c":5.57,"h":6.12,"l":5.47,"n":11707,"o":5.84,"t":"2026-05-22T04:00:00Z","v":2914891,"vw":5.795845},{"c":4.69,"h":5.5399,"l":4.67,"n":15759,"o":5.485,"t":"2026-05-26T04:00:00Z","v":3440116,"vw":5.006501},{"c":4.52,"h":4.89,"l":4.52,"n":6943,"o":4.59,"t":"2026-05-27T04:00:00Z","v":1768835,"vw":4.691891},{"c":5.01,"h":5.04,"l":4.1,"n":8361,"o":4.44,"t":"2026-05-28T04:00:00Z","v":2998574,"vw":4.556985},{"c":5.48,"h":5.59,"l":4.9,"n":11134,"o":4.94,"t":"2026-05-29T04:00:00Z","v":3850393,"vw":5.291276},{"c":4.72,"h":5.12,"l":4.635,"n":12302,"o":5.04,"t":"2026-06-01T04:00:00Z","v":3786014,"vw":4.83879},{"c":4.29,"h":4.58,"l":4.1226,"n":11189,"o":4.46,"t":"2026-06-02T04:00:00Z","v":3373266,"vw":4.278994},{"c":3.43,"h":4.2,"l":3.41,"n":18428,"o":4.2,"t":"2026-06-03T04:00:00Z","v":6297601,"vw":3.720528},{"c":3.4,"h":3.7799,"l":3.3301,"n":12026,"o":3.44,"t":"2026-06-04T04:00:00Z","v":4480828,"vw":3.559457},{"c":2.66,"h":3.25,"l":2.51,"n":13681,"o":3.25,"t":"2026-06-05T04:00:00Z","v":5769113,"vw":2.819331},{"c":2.79,"h":2.9,"l":2.73,"n":6029,"o":2.9,"t":"2026-06-08T04:00:00Z","v":3631870,"vw":2.806598},{"c":2.69,"h":3.12,"l":2.4833,"n":12787,"o":2.71,"t":"2026-06-09T04:00:00Z","v":6167842,"vw":2.779479},{"c":2.55,"h":2.9,"l":2.42,"n":8544,"o":2.565,"t":"2026-06-10T04:00:00Z","v":4066985,"vw":2.731421},{"c":2.79,"h":2.87,"l":2.5493,"n":5957,"o":2.61,"t":"2026-06-11T04:00:00Z","v":2966805,"vw":2.760803},{"c":2.47,"h":2.79,"l":2.45,"n":9063,"o":2.79,"t":"2026-06-12T04:00:00Z","v":3603425,"vw":2.573444},{"c":2.82,"h":3.0587,"l":2.7511,"n":7601,"o":2.79,"t":"2026-06-15T04:00:00Z","v":3874843,"vw":2.934472},{"c":2.56,"h":2.77,"l":2.5,"n":5453,"o":2.77,"t":"2026-06-16T04:00:00Z","v":2102796,"vw":2.627557},{"c":2.63,"h":2.91,"l":2.49,"n":5653,"o":2.535,"t":"2026-06-17T04:00:00Z","v":3010816,"vw":2.693623},{"c":2.58,"h":2.67,"l":2.37,"n":8045,"o":2.64,"t":"2026-06-18T04:00:00Z","v":4733199,"vw":2.506675},{"c":2.56,"h":2.89,"l":2.5101,"n":6741,"o":2.65,"t":"2026-06-22T04:00:00Z","v":3843978,"vw":2.682175},{"c":2.3,"h":2.46,"l":2.24,"n":6714,"o":2.32,"t":"2026-06-23T04:00:00Z","v":3743358,"vw":2.335694},{"c":2.01,"h":2.31,"l":1.96,"n":8720,"o":2.31,"t":"2026-06-24T04:00:00Z","v":4668420,"vw":2.076835},{"c":1.89,"h":2.06,"l":1.8102,"n":4870,"o":2.05,"t":"2026-06-25T04:00:00Z","v":4433704,"vw":1.912404},{"c":2.15,"h":2.195,"l":1.81,"n":7824,"o":1.81,"t":"2026-06-26T04:00:00Z","v":7037186,"vw":2.098561},{"c":2.28,"h":2.3,"l":2.07,"n":5370,"o":2.23,"t":"2026-06-29T04:00:00Z","v":4381055,"vw":2.175786},{"c":1.49,"h":2.112,"l":1.48,"n":21248,"o":2.06,"t":"2026-06-30T04:00:00Z","v":15948181,"vw":1.684482},{"c":1.465,"h":1.65,"l":1.45,"n":11003,"o":1.54,"t":"2026-07-01T04:00:00Z","v":13741029,"vw":1.561554},{"c":1.575,"h":1.79,"l":1.505,"n":10015,"o":1.53,"t":"2026-07-02T04:00:00Z","v":9276912,"vw":1.663024},{"c":1.77,"h":1.83,"l":1.4901,"n":6145,"o":1.57,"t":"2026-07-06T04:00:00Z","v":7719802,"vw":1.712764},{"c":1.59,"h":1.78,"l":1.56,"n":4968,"o":1.71,"t":"2026-07-07T04:00:00Z","v":5917895,"vw":1.638009},{"c":1.535,"h":1.5503,"l":1.43,"n":5987,"o":1.54,"t":"2026-07-08T04:00:00Z","v":3790769,"vw":1.492885},{"c":1.49,"h":1.57,"l":1.4294,"n":4186,"o":1.48,"t":"2026-07-09T04:00:00Z","v":5444270,"vw":1.505455},{"c":1.63,"h":1.94,"l":1.58,"n":19003,"o":1.87,"t":"2026-07-10T04:00:00Z","v":17968002,"vw":1.689273},{"c":1.47,"h":1.62,"l":1.45,"n":7011,"o":1.52,"t":"2026-07-13T04:00:00Z","v":8204568,"vw":1.514094},{"c":1.475,"h":1.495,"l":1.3,"n":6388,"o":1.42,"t":"2026-07-14T04:00:00Z","v":7073322,"vw":1.420027},{"c":1.59,"h":1.65,"l":1.48,"n":6572,"o":1.55,"t":"2026-07-15T04:00:00Z","v":10802451,"vw":1.570206},{"c":1.355,"h":1.55,"l":1.35,"n":4862,"o":1.55,"t":"2026-07-16T04:00:00Z","v":4280345,"vw":1.42183},{"c":1.34,"h":1.43,"l":1.26,"n":6953,"o":1.27,"t":"2026-07-17T04:00:00Z","v":11027129,"vw":1.326957},{"c":1.565,"h":1.63,"l":1.36,"n":6545,"o":1.36,"t":"2026-07-20T04:00:00Z","v":10627837,"vw":1.526198},{"c":1.825,"h":1.91,"l":1.72,"n":9316,"o":1.73,"t":"2026-07-21T04:00:00Z","v":10534902,"vw":1.807148},{"c":1.575,"h":1.78,"l":1.53,"n":6317,"o":1.67,"t":"2026-07-22T04:00:00Z","v":4723822,"vw":1.652606},{"c":1.39,"h":1.535,"l":1.36,"n":6478,"o":1.52,"t":"2026-07-23T04:00:00Z","v":5485320,"vw":1.422829},{"c":1.4,"h":1.43,"l":1.29,"n":4035,"o":1.375,"t":"2026-07-24T04:00:00Z","v":4759332,"vw":1.350007},{"c":1.535,"h":1.5632,"l":1.405,"n":4128,"o":1.44,"t":"2026-07-27T04:00:00Z","v":4539761,"vw":1.478393},{"c":1.47,"h":1.55,"l":1.33,"n":4316,"o":1.37,"t":"2026-07-28T04:00:00Z","v":3143808,"vw":1.451936},{"c":1.34,"h":1.481,"l":1.305,"n":3693,"o":1.44,"t":"2026-07-29T04:00:00Z","v":2421720,"vw":1.399343},{"c":1.465,"h":1.48,"l":1.32,"n":3556,"o":1.36,"t":"2026-07-30T04:00:00Z","v":2969793,"vw":1.399146},{"c":1.38,"h":1.4287,"l":1.2101,"n":7880,"o":1.4,"t":"2026-07-31T04:00:00Z","v":4355758,"vw":1.309846},{"c":1.29,"h":1.34,"l":1.18,"n":11247,"o":1.25,"t":"2026-08-03T04:00:00Z","v":5282411,"vw":1.257742},{"c":1.42,"h":1.46,"l":1.285,"n":5957,"o":1.29,"t":"2026-08-04T04:00:00Z","v":2723336,"vw":1.392356},{"c":1.41,"h":1.4503,"l":1.24,"n":20243,"o":1.35,"t":"2026-08-05T04:00:00Z","v":9687158,"vw":1.373917},{"c":1.41,"h":1.53,"l":1.2799,"n":8405,"o":1.33,"t":"2026-08-06T04:00:00Z","v":4443529,"vw":1.457595},{"c":1.565,"h":1.64,"l":1.485,"n":13823,"o":1.51,"t":"2026-08-07T04:00:00Z","v":6818223,"vw":1.578031},{"c":1.585,"h":1.6,"l":1.465,"n":10059,"o":1.6,"t":"2026-08-10T04:00:00Z","v":5445378,"vw":1.522592},{"c":1.775,"h":1.875,"l":1.61,"n":17283,"o":1.66,"t":"2026-08-11T04:00:00Z","v":10550033,"vw":1.769757},{"c":1.79,"h":1.83,"l":1.67,"n":9935,"o":1.82,"t":"2026-08-12T04:00:00Z","v":5823087,"vw":1.725522},{"c":1.99,"h":2.0099,"l":1.725,"n":5652,"o":1.75,"t":"2026-08-13T04:00:00Z","v":5541877,"vw":1.863642},{"c":1.79,"h":1.94,"l":1.765,"n":9026,"o":1.93,"t":"2026-08-14T04:00:00Z","v":5583744,"vw":1.820172},{"c":1.94,"h":1.9898,"l":1.741,"n":3404,"o":1.765,"t":"2026-08-17T04:00:00Z","v":4730926,"vw":1.928958},{"c":1.785,"h":1.915,"l":1.77,"n":4008,"o":1.83,"t":"2026-08-18T04:00:00Z","v":4997225,"vw":1.821283},{"c":2.12,"h":2.26,"l":1.8864,"n":9988,"o":1.89,"t":"2026-08-19T04:00:00Z","v":11216908,"vw":2.11006},{"c":2.395,"h":2.4885,"l":2.18,"n":11344,"o":2.36,"t":"2026-08-20T04:00:00Z","v":9529796,"vw":2.348204},{"c":2.65,"h":2.93,"l":2.555,"n":10385,"o":2.65,"t":"2026-08-21T04:00:00Z","v":8972748,"vw":2.707102},{"c":26.38,"h":29,"l":25.75,"n":2350,"o":27.25,"t":"2026-08-24T04:00:00Z","v":180575,"vw":27.392022},{"c":28.89,"h":29.65,"l":24.27,"n":3053,"o":24.47,"t":"2026-08-25T04:00:00Z","v":233381,"vw":27.843784},{"c":27.71,"h":29.45,"l":25.8,"n":1227,"o":27.32,"t":"2026-08-26T04:00:00Z","v":110729,"vw":27.838544},{"c":30.26,"h":31.4199,"l":28.64,"n":1479,"o":28.64,"t":"2026-08-27T04:00:00Z","v":154581,"vw":30.316797},{"c":25.45,"h":29.62,"l":25.45,"n":1839,"o":29.62,"t":"2026-08-28T04:00:00Z","v":169131,"vw":27.603926},{"c":30.62,"h":30.99,"l":25.081,"n":1734,"o":25.45,"t":"2026-08-31T04:00:00Z","v":167179,"vw":28.135464},{"c":26.72,"h":29,"l":25.83,"n":1346,"o":28.29,"t":"2026-09-01T04:00:00Z","v":101414,"vw":27.085357},{"c":26.25,"h":26.66,"l":24.6,"n":810,"o":25.78,"t":"2026-09-02T04:00:00Z","v":56236,"vw":25.618985},{"c":34.66,"h":34.77,"l":28.52,"n":3303,"o":28.52,"t":"2026-09-03T04:00:00Z","v":290120,"vw":32.715612},{"c":34.1,"h":34.4859,"l":30.7,"n":1415,"o":31.16,"t":"2026-09-04T04:00:00Z","v":94714,"vw":32.84926},{"c":29.96,"h":32.75,"l":29.8025,"n":1869,"o":32.45,"t":"2026-09-08T04:00:00Z","v":101939,"vw":30.943184},{"c":27.9,"h":32.05,"l":27.9,"n":1466,"o":32.05,"t":"2026-09-09T04:00:00Z","v":116076,"vw":29.487844},{"c":26.33,"h":27.88,"l":26.02,"n":969,"o":26.12,"t":"2026-09-10T04:00:00Z","v":69884,"vw":26.92565},{"c":26.48,"h":29.5,"l":26.28,"n":1278,"o":27.49,"t":"2026-09-11T04:00:00Z","v":113007,"vw":27.804695},{"c":30.46,"h":30.6415,"l":27.55,"n":1769,"o":27.84,"t":"2026-09-14T04:00:00Z","v":147759,"vw":28.971031},{"c":23.7,"h":27.6,"l":22.8,"n":2524,"o":27.3,"t":"2026-09-15T04:00:00Z","v":192035,"vw":24.812924},{"c":20.38,"h":23.37,"l":19.17,"n":3907,"o":23.37,"t":"2026-09-16T04:00:00Z","v":293614,"vw":20.604078},{"c":22.62,"h":23.05,"l":20.83,"n":1151,"o":21.67,"t":"2026-09-17T04:00:00Z","v":95692,"vw":22.083196},{"c":26.32,"h":26.63,"l":23.81,"n":1694,"o":23.81,"t":"2026-09-18T04:00:00Z","v":158864,"vw":25.563258},{"c":27.62,"h":30.77,"l":27,"n":1906,"o":29.74,"t":"2026-09-21T04:00:00Z","v":157004,"vw":28.322994},{"c":27.68,"h":29.47,"l":26.88,"n":1349,"o":29.47,"t":"2026-09-22T04:00:00Z","v":109592,"vw":28.015229},{"c":26.07,"h":29.34,"l":26.028,"n":1188,"o":27.34,"t":"2026-09-23T04:00:00Z","v":100779,"vw":27.209636},{"c":26.91,"h":28.07,"l":25.37,"n":971,"o":26.15,"t":"2026-09-24T04:00:00Z","v":118202,"vw":26.714198},{"c":24.57,"h":26.35,"l":23.82,"n":1444,"o":26.35,"t":"2026-09-25T04:00:00Z","v":112780,"vw":24.392427},{"c":22.8,"h":24.1799,"l":22.2216,"n":959,"o":23.475,"t":"2026-09-28T04:00:00Z","v":65919,"vw":23.189612},{"c":21.5948,"h":23.79,"l":21.3,"n":1059,"o":23.65,"t":"2026-09-29T04:00:00Z","v":96075,"vw":22.453436},{"c":20.79,"h":23.25,"l":20.79,"n":844,"o":22.9,"t":"2026-09-30T04:00:00Z","v":78490,"vw":21.351829},{"c":21.25,"h":22,"l":20.4,"n":784,"o":21.08,"t":"2026-10-01T04:00:00Z","v":85389,"vw":21.349296},{"c":20.135,"h":23.97,"l":19.81,"n":1484,"o":22.6844,"t":"2026-10-02T04:00:00Z","v":166796,"vw":21.557094},{"c":21.5131,"h":22.39,"l":20.77,"n":689,"o":21.4,"t":"2026-10-05T04:00:00Z","v":60547,"vw":21.61732},{"c":21.87,"h":23.09,"l":21.72,"n":721,"o":21.72,"t":"2026-10-06T04:00:00Z","v":90035,"vw":22.127588},{"c":20.0609,"h":20.28,"l":19.41,"n":929,"o":20.04,"t":"2026-10-07T04:00:00Z","v":91253,"vw":19.858745},{"c":20.1,"h":20.37,"l":19.16,"n":976,"o":19.97,"t":"2026-10-08T04:00:00Z","v":128929,"vw":19.558226},{"c":21.91,"h":23.2311,"l":19.97,"n":922,"o":20.34,"t":"2026-10-09T04:00:00Z","v":90172,"vw":22.021663},{"c":21.6,"h":22.2,"l":20.99,"n":432,"o":21,"t":"2026-10-12T04:00:00Z","v":25886,"vw":21.642596},{"c":21.76,"h":22,"l":20.51,"n":373,"o":20.99,"t":"2026-10-13T04:00:00Z","v":27108,"vw":21.52494},{"c":19.295,"h":21.325,"l":18.64,"n":714,"o":21.13,"t":"2026-10-14T04:00:00Z","v":49602,"vw":19.196422},{"c":22.75,"h":23.155,"l":16.98,"n":802,"o":16.98,"t":"2026-10-15T04:00:00Z","v":72778,"vw":21.024644},{"c":20.4,"h":23.0499,"l":19.71,"n":454,"o":22.67,"t":"2026-10-16T04:00:00Z","v":36523,"vw":21.712067},{"c":19.891,"h":21.05,"l":19.891,"n":252,"o":21.05,"t":"2026-10-19T04:00:00Z","v":15828,"vw":20.289408},{"c":22.07,"h":22.435,"l":19.565,"n":524,"o":19.565,"t":"2026-10-20T04:00:00Z","v":40898,"vw":21.802617},{"c":24,"h":25.32,"l":21.97,"n":646,"o":23,"t":"2026-10-21T04:00:00Z","v":49236,"vw":23.931846},{"c":22.35,"h":22.895,"l":21.38,"n":545,"o":21.73,"t":"2026-10-22T04:00:00Z","v":44134,"vw":22.091241}],"volatilityBars":[{"c":26.23,"h":26.61,"l":26.23,"n":52,"o":26.32,"t":"2026-09-21T08:00:00Z","v":4597,"vw":26.393954},{"c":27.25,"h":27.25,"l":27.25,"n":5,"o":27.25,"t":"2026-09-21T08:15:00Z","v":154,"vw":27.25},{"c":28.31,"h":28.31,"l":27.31,"n":38,"o":27.31,"t":"2026-09-21T08:30:00Z","v":2353,"vw":27.808824},{"c":28.5,"h":28.5,"l":28.1,"n":16,"o":28.12,"t":"2026-09-21T08:45:00Z","v":3042,"vw":28.41319},{"c":28.5,"h":28.5,"l":28.36,"n":7,"o":28.36,"t":"2026-09-21T09:00:00Z","v":1458,"vw":28.467207},{"c":29,"h":29,"l":28.98,"n":6,"o":28.98,"t":"2026-09-21T09:15:00Z","v":416,"vw":28.9925},{"c":29.3,"h":29.49,"l":29.3,"n":4,"o":29.49,"t":"2026-09-21T09:30:00Z","v":286,"vw":29.395},{"c":28.9,"h":28.93,"l":28.88,"n":3,"o":28.93,"t":"2026-09-21T09:45:00Z","v":650,"vw":28.897692},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-09-21T10:15:00Z","v":170,"vw":28.75},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-09-21T10:30:00Z","v":200,"vw":28.45},{"c":29,"h":29,"l":28.9401,"n":2,"o":28.9401,"t":"2026-09-21T11:00:00Z","v":246,"vw":28.97565},{"c":28.8,"h":29.19,"l":28.8,"n":4,"o":29.19,"t":"2026-09-21T11:15:00Z","v":604,"vw":28.944387},{"c":29.3,"h":29.3,"l":29.2,"n":7,"o":29.2,"t":"2026-09-21T11:45:00Z","v":694,"vw":29.23},{"c":29.16,"h":29.33,"l":29.14,"n":42,"o":29.3,"t":"2026-09-21T12:00:00Z","v":3741,"vw":29.257241},{"c":29.1363,"h":29.1363,"l":29.11,"n":5,"o":29.11,"t":"2026-09-21T12:15:00Z","v":741,"vw":29.123991},{"c":29.17,"h":29.18,"l":29.14,"n":6,"o":29.14,"t":"2026-09-21T12:30:00Z","v":682,"vw":29.166667},{"c":29.46,"h":29.46,"l":29.18,"n":9,"o":29.2199,"t":"2026-09-21T12:45:00Z","v":701,"vw":29.328317},{"c":29.6,"h":29.72,"l":29.49,"n":10,"o":29.49,"t":"2026-09-21T13:00:00Z","v":798,"vw":29.657813},{"c":29.51,"h":29.51,"l":29.51,"n":69,"o":29.51,"t":"2026-09-21T13:15:00Z","v":4996,"vw":29.51},{"c":28.78,"h":30.77,"l":28.78,"n":327,"o":29.74,"t":"2026-09-21T13:30:00Z","v":22175,"vw":29.492807},{"c":28.13,"h":29.29,"l":28.11,"n":115,"o":28.78,"t":"2026-09-21T13:45:00Z","v":17374,"vw":28.873926},{"c":28.065,"h":28.48,"l":27.96,"n":33,"o":28.48,"t":"2026-09-21T14:00:00Z","v":3071,"vw":28.078582},{"c":28.4273,"h":28.4273,"l":28.3136,"n":4,"o":28.3136,"t":"2026-09-21T14:15:00Z","v":419,"vw":28.385293},{"c":28.2,"h":28.38,"l":27.96,"n":115,"o":28.35,"t":"2026-09-21T14:30:00Z","v":24766,"vw":28.272091},{"c":28.465,"h":28.465,"l":28.4,"n":5,"o":28.4,"t":"2026-09-21T14:45:00Z","v":924,"vw":28.414819},{"c":28.2499,"h":28.2499,"l":27.8,"n":33,"o":28.06,"t":"2026-09-21T15:00:00Z","v":4870,"vw":27.96101},{"c":27.82,"h":28.1,"l":27.81,"n":38,"o":28.1,"t":"2026-09-21T15:15:00Z","v":2590,"vw":27.950931},{"c":27.515,"h":27.775,"l":27.46,"n":40,"o":27.775,"t":"2026-09-21T15:30:00Z","v":2803,"vw":27.594464},{"c":27.5,"h":27.57,"l":27.41,"n":38,"o":27.4729,"t":"2026-09-21T15:45:00Z","v":4015,"vw":27.497878},{"c":27.8,"h":27.8,"l":27.445,"n":9,"o":27.445,"t":"2026-09-21T16:00:00Z","v":4058,"vw":27.777998},{"c":27.7877,"h":27.9407,"l":27.77,"n":9,"o":27.9407,"t":"2026-09-21T16:15:00Z","v":957,"vw":27.905362},{"c":27.495,"h":27.81,"l":27.495,"n":5,"o":27.81,"t":"2026-09-21T16:30:00Z","v":334,"vw":27.645},{"c":27.6199,"h":27.655,"l":27.59,"n":5,"o":27.59,"t":"2026-09-21T16:45:00Z","v":1516,"vw":27.634492},{"c":27.58,"h":27.58,"l":27.5494,"n":2,"o":27.5494,"t":"2026-09-21T17:00:00Z","v":340,"vw":27.5584},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-09-21T17:15:00Z","v":1409,"vw":27.65},{"c":27.35,"h":27.35,"l":27.35,"n":6,"o":27.35,"t":"2026-09-21T17:30:00Z","v":137,"vw":27.35},{"c":27.1,"h":27.31,"l":27,"n":36,"o":27.285,"t":"2026-09-21T17:45:00Z","v":1493,"vw":27.160812},{"c":27.46,"h":27.46,"l":27.245,"n":5,"o":27.245,"t":"2026-09-21T18:00:00Z","v":347,"vw":27.316667},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-09-21T18:15:00Z","v":100,"vw":27.51},{"c":27.44,"h":27.575,"l":27.44,"n":20,"o":27.53,"t":"2026-09-21T18:30:00Z","v":1407,"vw":27.499511},{"c":27.36,"h":27.5,"l":27.36,"n":22,"o":27.5,"t":"2026-09-21T18:45:00Z","v":1252,"vw":27.425},{"c":27.64,"h":27.64,"l":27.5,"n":21,"o":27.5,"t":"2026-09-21T19:00:00Z","v":4688,"vw":27.570092},{"c":27.56,"h":27.625,"l":27.5,"n":44,"o":27.6,"t":"2026-09-21T19:15:00Z","v":4726,"vw":27.52685},{"c":27.835,"h":28,"l":27.76,"n":98,"o":27.875,"t":"2026-09-21T19:30:00Z","v":8389,"vw":27.959086},{"c":27.83,"h":27.8532,"l":27.47,"n":40,"o":27.8532,"t":"2026-09-21T19:45:00Z","v":4268,"vw":27.548717},{"c":27.9,"h":27.9,"l":27.62,"n":9,"o":27.62,"t":"2026-09-21T20:00:00Z","v":1121,"vw":27.868015},{"c":28.0589,"h":28.0589,"l":28.0589,"n":1,"o":28.0589,"t":"2026-09-21T20:15:00Z","v":369,"vw":28.0589},{"c":27.6,"h":27.61,"l":27.6,"n":5,"o":27.61,"t":"2026-09-21T21:00:00Z","v":335,"vw":27.605},{"c":27.71,"h":27.71,"l":27.69,"n":5,"o":27.69,"t":"2026-09-21T21:30:00Z","v":963,"vw":27.707923},{"c":27.8742,"h":27.8742,"l":27.8742,"n":1,"o":27.8742,"t":"2026-09-21T22:15:00Z","v":590,"vw":27.8742},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-09-21T23:00:00Z","v":200,"vw":27.75},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-21T23:30:00Z","v":190,"vw":28},{"c":25.8,"h":26.17,"l":25.79,"n":78,"o":26,"t":"2026-09-22T08:00:00Z","v":11125,"vw":26.11148},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-09-22T08:15:00Z","v":101,"vw":25.8},{"c":26.3,"h":26.4,"l":26.3,"n":2,"o":26.4,"t":"2026-09-22T09:30:00Z","v":2000,"vw":26.3405},{"c":27.55,"h":27.58,"l":27.55,"n":2,"o":27.58,"t":"2026-09-22T10:45:00Z","v":1250,"vw":27.55648},{"c":28.2,"h":28.27,"l":28.2,"n":24,"o":28.27,"t":"2026-09-22T11:00:00Z","v":994,"vw":28.246667},{"c":28.61,"h":29.08,"l":28.53,"n":54,"o":28.53,"t":"2026-09-22T11:15:00Z","v":3018,"vw":28.632383},{"c":28.94,"h":29.36,"l":28.51,"n":42,"o":28.85,"t":"2026-09-22T11:30:00Z","v":5266,"vw":28.916208},{"c":28.52,"h":28.75,"l":28.52,"n":27,"o":28.68,"t":"2026-09-22T11:45:00Z","v":3316,"vw":28.637561},{"c":28.45,"h":28.86,"l":28.45,"n":31,"o":28.55,"t":"2026-09-22T12:00:00Z","v":3810,"vw":28.609123},{"c":28.6,"h":28.6,"l":28.42,"n":12,"o":28.42,"t":"2026-09-22T12:15:00Z","v":799,"vw":28.503106},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-22T12:30:00Z","v":170,"vw":28.9},{"c":28.95,"h":28.95,"l":28.8852,"n":3,"o":28.8852,"t":"2026-09-22T12:45:00Z","v":210,"vw":28.9176},{"c":29.39,"h":29.39,"l":28.97,"n":12,"o":28.97,"t":"2026-09-22T13:00:00Z","v":5137,"vw":29.061582},{"c":28.7,"h":29.03,"l":28.7,"n":16,"o":28.99,"t":"2026-09-22T13:15:00Z","v":2006,"vw":28.969651},{"c":28.425,"h":29.47,"l":27.84,"n":177,"o":29.47,"t":"2026-09-22T13:30:00Z","v":15587,"vw":28.378986},{"c":28.25,"h":28.48,"l":27.8801,"n":72,"o":28.2,"t":"2026-09-22T13:45:00Z","v":8240,"vw":28.076243},{"c":28.11,"h":28.11,"l":27.75,"n":50,"o":27.875,"t":"2026-09-22T14:00:00Z","v":5444,"vw":27.933975},{"c":27.485,"h":27.71,"l":27.485,"n":8,"o":27.71,"t":"2026-09-22T14:15:00Z","v":538,"vw":27.65016},{"c":26.88,"h":27.415,"l":26.88,"n":25,"o":27.415,"t":"2026-09-22T14:30:00Z","v":2782,"vw":27.072488},{"c":27.24,"h":27.24,"l":26.9374,"n":23,"o":26.9374,"t":"2026-09-22T14:45:00Z","v":1855,"vw":27.025537},{"c":27.2,"h":27.2598,"l":27.2,"n":5,"o":27.22,"t":"2026-09-22T15:00:00Z","v":1475,"vw":27.247045},{"c":27.64,"h":27.64,"l":27.365,"n":5,"o":27.365,"t":"2026-09-22T15:15:00Z","v":263,"vw":27.5025},{"c":27.655,"h":27.695,"l":27.38,"n":35,"o":27.51,"t":"2026-09-22T15:30:00Z","v":2214,"vw":27.481783},{"c":27.485,"h":27.485,"l":27.47,"n":6,"o":27.47,"t":"2026-09-22T16:00:00Z","v":358,"vw":27.479231},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-22T16:30:00Z","v":100,"vw":27.48},{"c":28.03,"h":28.125,"l":28.03,"n":4,"o":28.125,"t":"2026-09-22T17:45:00Z","v":1714,"vw":28.085491},{"c":27.8576,"h":27.91,"l":27.75,"n":27,"o":27.75,"t":"2026-09-22T18:00:00Z","v":5100,"vw":27.874488},{"c":28.08,"h":28.08,"l":27.8001,"n":21,"o":27.895,"t":"2026-09-22T18:30:00Z","v":2636,"vw":27.955182},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-09-22T18:45:00Z","v":300,"vw":28.29},{"c":28.325,"h":28.45,"l":28.325,"n":3,"o":28.45,"t":"2026-09-22T19:00:00Z","v":577,"vw":28.426281},{"c":28.38,"h":28.38,"l":28.38,"n":4,"o":28.38,"t":"2026-09-22T19:15:00Z","v":510,"vw":28.38},{"c":28.13,"h":28.5499,"l":28.13,"n":22,"o":28.4,"t":"2026-09-22T19:30:00Z","v":1976,"vw":28.472886},{"c":27.68,"h":28.22,"l":27.68,"n":40,"o":28.22,"t":"2026-09-22T19:45:00Z","v":9907,"vw":28.101567},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-22T21:30:00Z","v":100,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-09-22T21:45:00Z","v":200,"vw":27.5},{"c":27.8,"h":27.8,"l":27.52,"n":8,"o":27.52,"t":"2026-09-22T22:30:00Z","v":585,"vw":27.635294},{"c":27.72,"h":28.1,"l":27.55,"n":70,"o":28.01,"t":"2026-09-23T08:00:00Z","v":11750,"vw":27.96848},{"c":27.38,"h":27.38,"l":27.37,"n":3,"o":27.37,"t":"2026-09-23T08:45:00Z","v":309,"vw":27.376667},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-09-23T09:00:00Z","v":416,"vw":27.6},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-09-23T09:30:00Z","v":100,"vw":27.51},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-09-23T10:00:00Z","v":100,"vw":27.47},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-09-23T10:15:00Z","v":100,"vw":27.31},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-09-23T11:30:00Z","v":100,"vw":26.73},{"c":26.85,"h":26.85,"l":26.72,"n":17,"o":26.72,"t":"2026-09-23T11:45:00Z","v":1526,"vw":26.812695},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-09-23T12:00:00Z","v":127,"vw":26.65},{"c":26.81,"h":26.83,"l":26.81,"n":7,"o":26.83,"t":"2026-09-23T12:30:00Z","v":420,"vw":26.816667},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-09-23T12:45:00Z","v":100,"vw":26.525},{"c":29.3,"h":29.34,"l":27.215,"n":176,"o":27.34,"t":"2026-09-23T13:30:00Z","v":16333,"vw":28.711681},{"c":27.93,"h":29.3,"l":27.68,"n":100,"o":29.3,"t":"2026-09-23T13:45:00Z","v":7099,"vw":28.030221},{"c":26.88,"h":27.94,"l":26.6451,"n":76,"o":27.94,"t":"2026-09-23T14:00:00Z","v":5055,"vw":27.017227},{"c":26.45,"h":26.88,"l":26.45,"n":46,"o":26.88,"t":"2026-09-23T14:15:00Z","v":2515,"vw":26.681645},{"c":26.835,"h":26.835,"l":26.245,"n":17,"o":26.32,"t":"2026-09-23T14:30:00Z","v":4127,"vw":26.502654},{"c":26.66,"h":26.66,"l":26.38,"n":12,"o":26.38,"t":"2026-09-23T14:45:00Z","v":927,"vw":26.487458},{"c":27,"h":27,"l":27,"n":8,"o":27,"t":"2026-09-23T15:00:00Z","v":1600,"vw":27},{"c":27.17,"h":27.17,"l":26.95,"n":7,"o":26.95,"t":"2026-09-23T15:15:00Z","v":1022,"vw":27.028788},{"c":27.07,"h":27.07,"l":26.8221,"n":5,"o":26.8221,"t":"2026-09-23T15:30:00Z","v":688,"vw":26.90426},{"c":26.81,"h":26.82,"l":26.81,"n":14,"o":26.81,"t":"2026-09-23T15:45:00Z","v":1282,"vw":26.811087},{"c":26.9,"h":26.9,"l":26.45,"n":32,"o":26.5,"t":"2026-09-23T16:00:00Z","v":3865,"vw":26.601688},{"c":26.905,"h":26.905,"l":26.84,"n":8,"o":26.9,"t":"2026-09-23T16:15:00Z","v":4486,"vw":26.884267},{"c":26.975,"h":26.975,"l":26.95,"n":14,"o":26.96,"t":"2026-09-23T16:30:00Z","v":1905,"vw":26.961939},{"c":26.83,"h":26.92,"l":26.83,"n":30,"o":26.9,"t":"2026-09-23T16:45:00Z","v":5475,"vw":26.898445},{"c":26.7665,"h":26.7665,"l":26.6086,"n":2,"o":26.6086,"t":"2026-09-23T17:00:00Z","v":1712,"vw":26.629352},{"c":26.9101,"h":27.02,"l":26.9025,"n":6,"o":26.9025,"t":"2026-09-23T17:15:00Z","v":541,"vw":26.950829},{"c":26.95,"h":26.96,"l":26.95,"n":2,"o":26.96,"t":"2026-09-23T17:30:00Z","v":250,"vw":26.956},{"c":26.86,"h":26.99,"l":26.86,"n":11,"o":26.99,"t":"2026-09-23T18:00:00Z","v":784,"vw":26.901667},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-09-23T18:15:00Z","v":260,"vw":26.8},{"c":26.27,"h":26.62,"l":26.27,"n":30,"o":26.62,"t":"2026-09-23T18:30:00Z","v":2915,"vw":26.380388},{"c":26.54,"h":26.5771,"l":26.46,"n":7,"o":26.46,"t":"2026-09-23T18:45:00Z","v":470,"vw":26.512396},{"c":26.17,"h":26.3,"l":26.15,"n":16,"o":26.3,"t":"2026-09-23T19:00:00Z","v":1314,"vw":26.239167},{"c":26.375,"h":26.47,"l":26.375,"n":23,"o":26.43,"t":"2026-09-23T19:15:00Z","v":3624,"vw":26.440964},{"c":26.47,"h":26.47,"l":26.47,"n":6,"o":26.47,"t":"2026-09-23T19:30:00Z","v":1024,"vw":26.47},{"c":26.07,"h":26.24,"l":26.028,"n":16,"o":26.06,"t":"2026-09-23T19:45:00Z","v":4188,"vw":26.117078},{"c":25.77,"h":26.07,"l":25.76,"n":12,"o":26.07,"t":"2026-09-23T20:00:00Z","v":1040,"vw":25.946218},{"c":25.879,"h":25.879,"l":25.879,"n":1,"o":25.879,"t":"2026-09-23T20:30:00Z","v":200,"vw":25.879},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-09-23T20:45:00Z","v":100,"vw":26.19},{"c":27.4,"h":27.4,"l":26.74,"n":6,"o":26.74,"t":"2026-09-23T22:15:00Z","v":1810,"vw":27.271111},{"c":26.75,"h":27.17,"l":26.75,"n":17,"o":27.17,"t":"2026-09-23T22:30:00Z","v":2566,"vw":27.107365},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-09-23T23:45:00Z","v":199,"vw":26.83},{"c":26.71,"h":26.71,"l":26.07,"n":7,"o":26.36,"t":"2026-09-24T08:00:00Z","v":636,"vw":26.273767},{"c":25.308,"h":25.308,"l":25.308,"n":1,"o":25.308,"t":"2026-09-24T09:15:00Z","v":114,"vw":25.308},{"c":25.24,"h":25.3,"l":25.24,"n":27,"o":25.3,"t":"2026-09-24T09:30:00Z","v":2679,"vw":25.294224},{"c":25.18,"h":25.35,"l":25.18,"n":2,"o":25.35,"t":"2026-09-24T09:45:00Z","v":2235,"vw":25.187606},{"c":25.2242,"h":25.2242,"l":25.2242,"n":1,"o":25.2242,"t":"2026-09-24T10:15:00Z","v":210,"vw":25.2242},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-09-24T11:15:00Z","v":283,"vw":25.79},{"c":25.64,"h":25.65,"l":25.64,"n":7,"o":25.65,"t":"2026-09-24T11:30:00Z","v":1370,"vw":25.640779},{"c":25.5872,"h":25.5872,"l":25.5872,"n":1,"o":25.5872,"t":"2026-09-24T11:45:00Z","v":100,"vw":25.5872},{"c":25.84,"h":25.84,"l":25.82,"n":7,"o":25.84,"t":"2026-09-24T12:00:00Z","v":983,"vw":25.837947},{"c":25.52,"h":25.53,"l":25.52,"n":7,"o":25.53,"t":"2026-09-24T12:30:00Z","v":593,"vw":25.524065},{"c":25.74,"h":25.74,"l":25.58,"n":4,"o":25.59,"t":"2026-09-24T12:45:00Z","v":397,"vw":25.622929},{"c":26.01,"h":26.01,"l":25.87,"n":7,"o":25.87,"t":"2026-09-24T13:15:00Z","v":575,"vw":25.935942},{"c":26.28,"h":28.07,"l":25.69,"n":191,"o":26.15,"t":"2026-09-24T13:30:00Z","v":22377,"vw":27.39513},{"c":26.07,"h":26.1,"l":25.37,"n":83,"o":26.1,"t":"2026-09-24T13:45:00Z","v":9776,"vw":25.803342},{"c":26.1418,"h":26.28,"l":26.08,"n":11,"o":26.08,"t":"2026-09-24T14:00:00Z","v":7819,"vw":26.162568},{"c":27,"h":27,"l":26.225,"n":12,"o":26.225,"t":"2026-09-24T14:15:00Z","v":3134,"vw":26.889724},{"c":26.9,"h":27.2,"l":26.9,"n":12,"o":26.95,"t":"2026-09-24T14:30:00Z","v":7705,"vw":26.974261},{"c":25.815,"h":26.93,"l":25.815,"n":67,"o":26.93,"t":"2026-09-24T14:45:00Z","v":7823,"vw":26.238878},{"c":26.29,"h":26.31,"l":26.14,"n":5,"o":26.14,"t":"2026-09-24T15:00:00Z","v":620,"vw":26.191613},{"c":26.12,"h":26.205,"l":26.0101,"n":3,"o":26.205,"t":"2026-09-24T15:15:00Z","v":4232,"vw":26.141885},{"c":26.15,"h":26.15,"l":26.15,"n":4,"o":26.15,"t":"2026-09-24T15:30:00Z","v":160,"vw":26.15},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-09-24T16:00:00Z","v":100,"vw":26.19},{"c":27.105,"h":27.105,"l":26.31,"n":33,"o":26.31,"t":"2026-09-24T16:15:00Z","v":7147,"vw":26.810856},{"c":26.87,"h":27.12,"l":26.87,"n":13,"o":27.0457,"t":"2026-09-24T16:30:00Z","v":3291,"vw":26.970651},{"c":27,"h":27,"l":26.745,"n":16,"o":26.75,"t":"2026-09-24T16:45:00Z","v":3701,"vw":26.844531},{"c":26.3,"h":26.83,"l":26.29,"n":13,"o":26.77,"t":"2026-09-24T17:00:00Z","v":2835,"vw":26.420267},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-09-24T17:15:00Z","v":480,"vw":26.3},{"c":26.295,"h":26.53,"l":26.295,"n":7,"o":26.53,"t":"2026-09-24T17:45:00Z","v":2400,"vw":26.316364},{"c":26.45,"h":26.45,"l":26.3,"n":7,"o":26.305,"t":"2026-09-24T18:00:00Z","v":876,"vw":26.396035},{"c":26.495,"h":26.495,"l":26.495,"n":2,"o":26.495,"t":"2026-09-24T18:15:00Z","v":1011,"vw":26.495},{"c":26.86,"h":27.44,"l":26.45,"n":109,"o":27.25,"t":"2026-09-24T18:30:00Z","v":9966,"vw":27.029869},{"c":26.98,"h":26.98,"l":26.82,"n":7,"o":26.82,"t":"2026-09-24T18:45:00Z","v":512,"vw":26.859091},{"c":26.68,"h":26.87,"l":26.68,"n":4,"o":26.87,"t":"2026-09-24T19:00:00Z","v":1201,"vw":26.711667},{"c":26.84,"h":26.84,"l":26.63,"n":12,"o":26.65,"t":"2026-09-24T19:15:00Z","v":1381,"vw":26.660834},{"c":26.85,"h":26.85,"l":26.84,"n":7,"o":26.85,"t":"2026-09-24T19:30:00Z","v":935,"vw":26.84625},{"c":26.91,"h":26.95,"l":26.84,"n":43,"o":26.84,"t":"2026-09-24T19:45:00Z","v":3667,"vw":26.89682},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-24T23:45:00Z","v":1000,"vw":26.3},{"c":26.1,"h":26.5,"l":26.1,"n":26,"o":26.5,"t":"2026-09-25T08:00:00Z","v":1154,"vw":26.235211},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-09-25T08:45:00Z","v":100,"vw":26.45},{"c":26.89,"h":26.89,"l":26.89,"n":3,"o":26.89,"t":"2026-09-25T09:00:00Z","v":1020,"vw":26.89},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-09-25T09:30:00Z","v":400,"vw":26.9},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-25T10:00:00Z","v":491,"vw":26.6},{"c":27.34,"h":27.35,"l":27.33,"n":12,"o":27.33,"t":"2026-09-25T11:00:00Z","v":1100,"vw":27.34},{"c":27.5,"h":27.5,"l":27.41,"n":6,"o":27.41,"t":"2026-09-25T11:15:00Z","v":5176,"vw":27.443052},{"c":26.99,"h":27.03,"l":26.99,"n":8,"o":27.03,"t":"2026-09-25T11:45:00Z","v":522,"vw":27.00938},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-25T12:15:00Z","v":300,"vw":26.6},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-09-25T12:30:00Z","v":210,"vw":26.83},{"c":26.3,"h":26.93,"l":26.3,"n":6,"o":26.93,"t":"2026-09-25T13:15:00Z","v":511,"vw":26.69},{"c":25,"h":26.35,"l":25,"n":119,"o":26.35,"t":"2026-09-25T13:30:00Z","v":8939,"vw":25.588208},{"c":24.7,"h":24.83,"l":24.56,"n":50,"o":24.74,"t":"2026-09-25T13:45:00Z","v":3961,"vw":24.641586},{"c":24.3599,"h":24.6,"l":24.15,"n":67,"o":24.59,"t":"2026-09-25T14:00:00Z","v":4512,"vw":24.372557},{"c":24.38,"h":24.6929,"l":24.255,"n":39,"o":24.2899,"t":"2026-09-25T14:15:00Z","v":3134,"vw":24.435905},{"c":24.18,"h":24.375,"l":24.18,"n":79,"o":24.3,"t":"2026-09-25T14:30:00Z","v":4377,"vw":24.323344},{"c":24.45,"h":24.48,"l":24.125,"n":76,"o":24.245,"t":"2026-09-25T14:45:00Z","v":8411,"vw":24.245654},{"c":24.45,"h":24.45,"l":24.4,"n":6,"o":24.4,"t":"2026-09-25T15:00:00Z","v":634,"vw":24.441935},{"c":24.075,"h":24.4,"l":23.95,"n":87,"o":24.395,"t":"2026-09-25T15:15:00Z","v":9948,"vw":24.063863},{"c":23.9256,"h":24.085,"l":23.9256,"n":24,"o":24.085,"t":"2026-09-25T15:30:00Z","v":2753,"vw":23.967271},{"c":24.115,"h":24.115,"l":23.82,"n":42,"o":23.9,"t":"2026-09-25T15:45:00Z","v":6233,"vw":23.868279},{"c":24.37,"h":24.38,"l":24.23,"n":107,"o":24.275,"t":"2026-09-25T16:00:00Z","v":14985,"vw":24.293158},{"c":24.45,"h":24.61,"l":24.44,"n":16,"o":24.44,"t":"2026-09-25T16:15:00Z","v":2353,"vw":24.588484},{"c":24.4177,"h":24.45,"l":24.28,"n":4,"o":24.28,"t":"2026-09-25T16:30:00Z","v":351,"vw":24.367914},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-09-25T16:45:00Z","v":160,"vw":24.22},{"c":24.355,"h":24.365,"l":24.355,"n":4,"o":24.365,"t":"2026-09-25T17:30:00Z","v":445,"vw":24.36125},{"c":24.325,"h":24.325,"l":24.325,"n":2,"o":24.325,"t":"2026-09-25T17:45:00Z","v":160,"vw":24.325},{"c":24.15,"h":24.1725,"l":24.15,"n":4,"o":24.16,"t":"2026-09-25T18:00:00Z","v":655,"vw":24.161815},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-09-25T18:15:00Z","v":181,"vw":24.21},{"c":24.29,"h":24.37,"l":24.29,"n":3,"o":24.37,"t":"2026-09-25T19:00:00Z","v":351,"vw":24.335714},{"c":24.39,"h":24.459,"l":24.39,"n":28,"o":24.43,"t":"2026-09-25T19:15:00Z","v":3770,"vw":24.443904},{"c":24.34,"h":24.4501,"l":24.34,"n":20,"o":24.365,"t":"2026-09-25T19:30:00Z","v":4702,"vw":24.424093},{"c":24.43,"h":24.4899,"l":24.275,"n":25,"o":24.275,"t":"2026-09-25T19:45:00Z","v":4225,"vw":24.392725},{"c":23.94,"h":24.57,"l":23.94,"n":38,"o":24.57,"t":"2026-09-25T20:00:00Z","v":2420,"vw":24.156516},{"c":23.2,"h":23.21,"l":23.2,"n":23,"o":23.2,"t":"2026-09-25T20:15:00Z","v":2414,"vw":23.202272},{"c":23.21,"h":23.4,"l":23.21,"n":4,"o":23.4,"t":"2026-09-25T20:45:00Z","v":615,"vw":23.368333},{"c":23.22,"h":23.3,"l":23.22,"n":3,"o":23.3,"t":"2026-09-25T21:00:00Z","v":405,"vw":23.27},{"c":23.11,"h":23.33,"l":23.11,"n":6,"o":23.33,"t":"2026-09-25T21:15:00Z","v":523,"vw":23.218115},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-09-25T22:00:00Z","v":100,"vw":23.48},{"c":23.46,"h":23.46,"l":23.46,"n":6,"o":23.46,"t":"2026-09-25T22:30:00Z","v":1077,"vw":23.46},{"c":23.46,"h":23.46,"l":23.46,"n":4,"o":23.46,"t":"2026-09-25T22:45:00Z","v":612,"vw":23.46},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-09-25T23:00:00Z","v":150,"vw":23.6},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-09-25T23:30:00Z","v":100,"vw":23.72},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-09-25T23:45:00Z","v":200,"vw":23.72},{"c":22.62,"h":23.23,"l":22.62,"n":37,"o":23.005,"t":"2026-09-28T08:00:00Z","v":3933,"vw":22.881237},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-09-28T08:30:00Z","v":382,"vw":22.62},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-09-28T09:15:00Z","v":130,"vw":22.56},{"c":22.56,"h":22.56,"l":22.55,"n":4,"o":22.55,"t":"2026-09-28T09:45:00Z","v":417,"vw":22.555204},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-28T10:30:00Z","v":100,"vw":22.9},{"c":23.32,"h":23.32,"l":22.87,"n":16,"o":22.87,"t":"2026-09-28T11:30:00Z","v":1092,"vw":23.0545},{"c":23.39,"h":23.39,"l":23.26,"n":21,"o":23.26,"t":"2026-09-28T11:45:00Z","v":762,"vw":23.304369},{"c":23.73,"h":23.73,"l":23.7,"n":5,"o":23.7,"t":"2026-09-28T12:00:00Z","v":978,"vw":23.726241},{"c":23.41,"h":23.41,"l":23.38,"n":2,"o":23.38,"t":"2026-09-28T13:00:00Z","v":1200,"vw":23.405},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-28T13:15:00Z","v":100,"vw":23.25},{"c":23.225,"h":23.685,"l":22.565,"n":78,"o":23.475,"t":"2026-09-28T13:30:00Z","v":10690,"vw":23.006416},{"c":23.2,"h":23.2399,"l":22.9,"n":19,"o":23.01,"t":"2026-09-28T13:45:00Z","v":1796,"vw":23.165},{"c":22.97,"h":23,"l":22.945,"n":16,"o":22.945,"t":"2026-09-28T14:00:00Z","v":900,"vw":22.977069},{"c":22.652,"h":22.93,"l":22.652,"n":14,"o":22.93,"t":"2026-09-28T14:15:00Z","v":583,"vw":22.72708},{"c":22.58,"h":22.6716,"l":22.5,"n":35,"o":22.6716,"t":"2026-09-28T14:30:00Z","v":2000,"vw":22.592404},{"c":22.45,"h":22.455,"l":22.2216,"n":15,"o":22.23,"t":"2026-09-28T14:45:00Z","v":1134,"vw":22.331502},{"c":22.4226,"h":22.605,"l":22.4226,"n":18,"o":22.45,"t":"2026-09-28T15:00:00Z","v":1394,"vw":22.496982},{"c":22.765,"h":22.7899,"l":22.5,"n":22,"o":22.5937,"t":"2026-09-28T15:15:00Z","v":2693,"vw":22.668099},{"c":22.9399,"h":22.9399,"l":22.85,"n":4,"o":22.85,"t":"2026-09-28T15:45:00Z","v":294,"vw":22.90709},{"c":22.87,"h":23.13,"l":22.87,"n":23,"o":23.12,"t":"2026-09-28T16:00:00Z","v":3086,"vw":23.026519},{"c":24.105,"h":24.1799,"l":22.955,"n":26,"o":22.955,"t":"2026-09-28T16:15:00Z","v":3270,"vw":23.858046},{"c":23.62,"h":23.955,"l":23.62,"n":11,"o":23.8701,"t":"2026-09-28T16:30:00Z","v":5635,"vw":23.904335},{"c":23.53,"h":23.53,"l":23.5026,"n":8,"o":23.5026,"t":"2026-09-28T16:45:00Z","v":2028,"vw":23.507073},{"c":23.87,"h":23.88,"l":23.3806,"n":31,"o":23.47,"t":"2026-09-28T17:00:00Z","v":4876,"vw":23.531604},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-09-28T17:15:00Z","v":100,"vw":23.84},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-09-28T17:30:00Z","v":100,"vw":23.57},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-09-28T18:00:00Z","v":118,"vw":23.76},{"c":23.44,"h":23.51,"l":23.44,"n":3,"o":23.51,"t":"2026-09-28T18:30:00Z","v":1150,"vw":23.446364},{"c":23.44,"h":23.479,"l":23.44,"n":7,"o":23.479,"t":"2026-09-28T18:45:00Z","v":674,"vw":23.470903},{"c":22.94,"h":23,"l":22.94,"n":16,"o":23,"t":"2026-09-28T19:15:00Z","v":1146,"vw":22.970149},{"c":22.8846,"h":22.89,"l":22.8,"n":24,"o":22.87,"t":"2026-09-28T19:30:00Z","v":5281,"vw":22.82483},{"c":22.9299,"h":22.9299,"l":22.64,"n":29,"o":22.88,"t":"2026-09-28T19:45:00Z","v":1539,"vw":22.769573},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-09-28T20:00:00Z","v":490,"vw":22.8},{"c":22.69,"h":22.69,"l":22.58,"n":3,"o":22.58,"t":"2026-09-28T21:15:00Z","v":207,"vw":22.635},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-09-28T21:45:00Z","v":106,"vw":22.58},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-09-28T22:30:00Z","v":100,"vw":22.63},{"c":22.69,"h":22.71,"l":22.69,"n":2,"o":22.71,"t":"2026-09-28T23:30:00Z","v":254,"vw":22.697874},{"c":22.91,"h":22.93,"l":22.54,"n":24,"o":22.91,"t":"2026-09-29T08:00:00Z","v":3028,"vw":22.812731},{"c":23.4,"h":23.4,"l":23.3,"n":5,"o":23.3,"t":"2026-09-29T08:15:00Z","v":568,"vw":23.32},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-09-29T10:30:00Z","v":500,"vw":23.16},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-09-29T11:30:00Z","v":100,"vw":23.26},{"c":23.56,"h":23.56,"l":23.49,"n":6,"o":23.49,"t":"2026-09-29T11:45:00Z","v":471,"vw":23.51},{"c":23.55,"h":23.55,"l":23.53,"n":6,"o":23.53,"t":"2026-09-29T12:00:00Z","v":1005,"vw":23.54},{"c":23.55,"h":23.5547,"l":23.55,"n":15,"o":23.5547,"t":"2026-09-29T12:15:00Z","v":1158,"vw":23.55047},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-09-29T12:30:00Z","v":2208,"vw":23.82},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-29T12:45:00Z","v":325,"vw":23.65},{"c":23.64,"h":23.64,"l":23.41,"n":12,"o":23.5671,"t":"2026-09-29T13:00:00Z","v":2298,"vw":23.599474},{"c":23.78,"h":23.78,"l":23.57,"n":8,"o":23.57,"t":"2026-09-29T13:15:00Z","v":699,"vw":23.731667},{"c":22.84,"h":23.79,"l":22.84,"n":91,"o":23.65,"t":"2026-09-29T13:30:00Z","v":6492,"vw":23.270584},{"c":22.6,"h":22.97,"l":22.6,"n":117,"o":22.8,"t":"2026-09-29T13:45:00Z","v":24963,"vw":22.941603},{"c":22.47,"h":22.5,"l":22.35,"n":23,"o":22.5,"t":"2026-09-29T14:00:00Z","v":2860,"vw":22.430908},{"c":22.47,"h":22.48,"l":22.33,"n":25,"o":22.48,"t":"2026-09-29T14:15:00Z","v":1572,"vw":22.394455},{"c":22.63,"h":22.63,"l":22.63,"n":7,"o":22.63,"t":"2026-09-29T14:30:00Z","v":506,"vw":22.63},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-09-29T14:45:00Z","v":209,"vw":22.49},{"c":22.4,"h":22.47,"l":22.33,"n":18,"o":22.47,"t":"2026-09-29T15:00:00Z","v":1765,"vw":22.376349},{"c":22,"h":22.33,"l":22,"n":33,"o":22.33,"t":"2026-09-29T15:15:00Z","v":2723,"vw":22.05184},{"c":22.15,"h":22.16,"l":22.0945,"n":6,"o":22.0945,"t":"2026-09-29T15:30:00Z","v":501,"vw":22.1429},{"c":22.14,"h":22.14,"l":22.14,"n":5,"o":22.14,"t":"2026-09-29T15:45:00Z","v":230,"vw":22.14},{"c":22.14,"h":22.18,"l":22.14,"n":14,"o":22.15,"t":"2026-09-29T16:00:00Z","v":2310,"vw":22.152271},{"c":22.18,"h":22.18,"l":22.17,"n":5,"o":22.17,"t":"2026-09-29T16:15:00Z","v":301,"vw":22.175},{"c":22.01,"h":22.13,"l":22.01,"n":29,"o":22.085,"t":"2026-09-29T16:30:00Z","v":1404,"vw":22.071262},{"c":21.95,"h":21.96,"l":21.94,"n":16,"o":21.95,"t":"2026-09-29T16:45:00Z","v":1955,"vw":21.950944},{"c":21.935,"h":21.935,"l":21.935,"n":2,"o":21.935,"t":"2026-09-29T17:00:00Z","v":909,"vw":21.935},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-29T17:15:00Z","v":111,"vw":21.95},{"c":21.7,"h":21.75,"l":21.7,"n":5,"o":21.7,"t":"2026-09-29T17:30:00Z","v":939,"vw":21.723545},{"c":21.56,"h":21.8649,"l":21.56,"n":8,"o":21.8649,"t":"2026-09-29T17:45:00Z","v":1086,"vw":21.787742},{"c":21.71,"h":21.84,"l":21.625,"n":33,"o":21.64,"t":"2026-09-29T18:00:00Z","v":4058,"vw":21.685836},{"c":21.67,"h":21.7474,"l":21.67,"n":4,"o":21.7474,"t":"2026-09-29T18:15:00Z","v":569,"vw":21.720098},{"c":21.875,"h":21.875,"l":21.685,"n":6,"o":21.71,"t":"2026-09-29T18:30:00Z","v":1405,"vw":21.720086},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-09-29T18:45:00Z","v":1000,"vw":21.795},{"c":21.845,"h":21.845,"l":21.845,"n":1,"o":21.845,"t":"2026-09-29T19:00:00Z","v":100,"vw":21.845},{"c":21.56,"h":21.8385,"l":21.56,"n":7,"o":21.8385,"t":"2026-09-29T19:15:00Z","v":1094,"vw":21.772694},{"c":21.3,"h":21.5,"l":21.3,"n":24,"o":21.5,"t":"2026-09-29T19:30:00Z","v":1942,"vw":21.458883},{"c":21.5948,"h":21.64,"l":21.32,"n":42,"o":21.33,"t":"2026-09-29T19:45:00Z","v":4782,"vw":21.56244},{"c":21.42,"h":21.58,"l":21.34,"n":18,"o":21.53,"t":"2026-09-29T20:00:00Z","v":3048,"vw":21.500953},{"c":21.6376,"h":21.6376,"l":21.53,"n":3,"o":21.53,"t":"2026-09-29T20:15:00Z","v":2083,"vw":21.611772},{"c":21.88,"h":21.88,"l":21.85,"n":8,"o":21.8713,"t":"2026-09-29T21:15:00Z","v":1583,"vw":21.867054},{"c":21.64,"h":21.78,"l":21.64,"n":2,"o":21.78,"t":"2026-09-29T23:45:00Z","v":5130,"vw":21.645458},{"c":21.59,"h":21.63,"l":21.59,"n":12,"o":21.63,"t":"2026-09-30T08:00:00Z","v":553,"vw":21.602987},{"c":21.8,"h":21.9673,"l":21.8,"n":3,"o":21.9673,"t":"2026-09-30T09:45:00Z","v":250,"vw":21.88365},{"c":21.85,"h":22.1,"l":21.85,"n":2,"o":22.1,"t":"2026-09-30T11:00:00Z","v":200,"vw":21.975},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-30T11:15:00Z","v":200,"vw":21.87},{"c":21.8,"h":21.9599,"l":21.8,"n":3,"o":21.9599,"t":"2026-09-30T12:00:00Z","v":312,"vw":21.85125},{"c":22.38,"h":22.3859,"l":22.38,"n":3,"o":22.3859,"t":"2026-09-30T12:30:00Z","v":356,"vw":22.381662},{"c":22.95,"h":22.98,"l":22.4,"n":28,"o":22.5789,"t":"2026-09-30T12:45:00Z","v":4501,"vw":22.615714},{"c":22.8,"h":22.8,"l":22.78,"n":4,"o":22.78,"t":"2026-09-30T13:00:00Z","v":1000,"vw":22.783158},{"c":22.6,"h":22.81,"l":22.6,"n":13,"o":22.81,"t":"2026-09-30T13:15:00Z","v":1505,"vw":22.766923},{"c":21.89,"h":23.25,"l":21.331,"n":115,"o":22.9,"t":"2026-09-30T13:30:00Z","v":10116,"vw":21.986529},{"c":21.88,"h":21.88,"l":21.68,"n":7,"o":21.7,"t":"2026-09-30T13:45:00Z","v":732,"vw":21.794366},{"c":21.64,"h":22.01,"l":21.64,"n":14,"o":22.01,"t":"2026-09-30T14:00:00Z","v":953,"vw":21.870297},{"c":21.47,"h":21.76,"l":21.47,"n":31,"o":21.57,"t":"2026-09-30T14:15:00Z","v":5780,"vw":21.609542},{"c":21.5,"h":21.5,"l":21.27,"n":19,"o":21.27,"t":"2026-09-30T14:30:00Z","v":3903,"vw":21.365327},{"c":21.4753,"h":21.4753,"l":21.2973,"n":3,"o":21.2973,"t":"2026-09-30T14:45:00Z","v":415,"vw":21.356505},{"c":21.46,"h":21.46,"l":21.26,"n":20,"o":21.29,"t":"2026-09-30T15:00:00Z","v":1859,"vw":21.298132},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-30T15:15:00Z","v":500,"vw":21.3},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-09-30T15:30:00Z","v":500,"vw":21.25},{"c":21.15,"h":21.21,"l":21.15,"n":5,"o":21.21,"t":"2026-09-30T15:45:00Z","v":337,"vw":21.19},{"c":21.3676,"h":21.3676,"l":21.145,"n":5,"o":21.145,"t":"2026-09-30T16:00:00Z","v":3388,"vw":21.156505},{"c":21.555,"h":21.555,"l":21.555,"n":3,"o":21.555,"t":"2026-09-30T16:15:00Z","v":250,"vw":21.555},{"c":21.5527,"h":21.64,"l":21.46,"n":20,"o":21.64,"t":"2026-09-30T16:30:00Z","v":4600,"vw":21.54994},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-30T16:45:00Z","v":100,"vw":21.51},{"c":21.06,"h":21.2,"l":21,"n":12,"o":21.2,"t":"2026-09-30T17:15:00Z","v":3977,"vw":21.178286},{"c":21.055,"h":21.07,"l":21.055,"n":5,"o":21.07,"t":"2026-09-30T17:30:00Z","v":593,"vw":21.063333},{"c":21.0199,"h":21.1399,"l":21.01,"n":28,"o":21.09,"t":"2026-09-30T17:45:00Z","v":5151,"vw":21.039175},{"c":21.04,"h":21.04,"l":21.02,"n":7,"o":21.02,"t":"2026-09-30T18:00:00Z","v":859,"vw":21.031809},{"c":21,"h":21.04,"l":21,"n":19,"o":21,"t":"2026-09-30T18:15:00Z","v":4340,"vw":21.027827},{"c":21.1699,"h":21.1699,"l":20.94,"n":21,"o":20.97,"t":"2026-09-30T18:30:00Z","v":5061,"vw":21.050389},{"c":21.255,"h":21.255,"l":21.255,"n":1,"o":21.255,"t":"2026-09-30T18:45:00Z","v":200,"vw":21.255},{"c":21.05,"h":21.1099,"l":21.02,"n":4,"o":21.1099,"t":"2026-09-30T19:00:00Z","v":724,"vw":21.085831},{"c":21.07,"h":21.07,"l":21.01,"n":6,"o":21.01,"t":"2026-09-30T19:15:00Z","v":380,"vw":21.03},{"c":21.22,"h":21.22,"l":21.14,"n":3,"o":21.14,"t":"2026-09-30T19:30:00Z","v":850,"vw":21.210588},{"c":20.83,"h":20.96,"l":20.83,"n":31,"o":20.93,"t":"2026-09-30T19:45:00Z","v":2496,"vw":20.915102},{"c":20.829,"h":21.0672,"l":20.78,"n":18,"o":20.79,"t":"2026-09-30T20:00:00Z","v":3516,"vw":20.883885},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-30T20:45:00Z","v":200,"vw":20.8},{"c":20.77,"h":20.77,"l":20.77,"n":2,"o":20.77,"t":"2026-09-30T21:00:00Z","v":210,"vw":20.77},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-09-30T22:00:00Z","v":1000,"vw":20.75},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-30T23:30:00Z","v":169,"vw":20.69},{"c":20.5721,"h":20.5721,"l":20.5721,"n":1,"o":20.5721,"t":"2026-09-30T23:45:00Z","v":507,"vw":20.5721},{"c":21.3,"h":21.3,"l":20.88,"n":44,"o":21.24,"t":"2026-10-01T08:00:00Z","v":7347,"vw":21.103864},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-01T08:30:00Z","v":620,"vw":20.6},{"c":20.79,"h":20.79,"l":20.56,"n":15,"o":20.595,"t":"2026-10-01T10:00:00Z","v":750,"vw":20.634167},{"c":20.91,"h":20.95,"l":20.91,"n":10,"o":20.94,"t":"2026-10-01T11:00:00Z","v":1071,"vw":20.935},{"c":20.9,"h":20.91,"l":20.9,"n":4,"o":20.91,"t":"2026-10-01T11:30:00Z","v":310,"vw":20.906667},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-01T11:45:00Z","v":100,"vw":20.98},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-01T12:00:00Z","v":3000,"vw":20.97},{"c":20.98,"h":20.99,"l":20.98,"n":3,"o":20.99,"t":"2026-10-01T12:15:00Z","v":500,"vw":20.988},{"c":20.7,"h":20.79,"l":20.7,"n":11,"o":20.79,"t":"2026-10-01T12:45:00Z","v":2006,"vw":20.72505},{"c":21.39,"h":21.39,"l":20.4,"n":40,"o":21.08,"t":"2026-10-01T13:30:00Z","v":3454,"vw":20.845873},{"c":21.28,"h":21.45,"l":21.22,"n":23,"o":21.31,"t":"2026-10-01T13:45:00Z","v":2886,"vw":21.371209},{"c":21.0347,"h":21.43,"l":20.97,"n":26,"o":20.99,"t":"2026-10-01T14:00:00Z","v":2417,"vw":21.145407},{"c":21.085,"h":21.14,"l":20.995,"n":8,"o":21.14,"t":"2026-10-01T14:15:00Z","v":1252,"vw":21.014583},{"c":21.11,"h":21.42,"l":21.11,"n":3,"o":21.42,"t":"2026-10-01T14:30:00Z","v":400,"vw":21.21125},{"c":21.1,"h":21.1758,"l":21.1,"n":5,"o":21.1758,"t":"2026-10-01T14:45:00Z","v":1228,"vw":21.167627},{"c":21.08,"h":21.1,"l":21.07,"n":9,"o":21.07,"t":"2026-10-01T15:00:00Z","v":447,"vw":21.0875},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-01T15:15:00Z","v":115,"vw":21.3},{"c":20.8,"h":21.01,"l":20.8,"n":21,"o":21,"t":"2026-10-01T15:30:00Z","v":2539,"vw":20.94837},{"c":20.865,"h":20.97,"l":20.865,"n":4,"o":20.97,"t":"2026-10-01T15:45:00Z","v":3106,"vw":20.933064},{"c":20.9,"h":20.91,"l":20.87,"n":22,"o":20.87,"t":"2026-10-01T16:00:00Z","v":4349,"vw":20.884303},{"c":20.865,"h":20.865,"l":20.8,"n":8,"o":20.8182,"t":"2026-10-01T16:15:00Z","v":589,"vw":20.820511},{"c":20.8,"h":20.97,"l":20.8,"n":16,"o":20.87,"t":"2026-10-01T16:30:00Z","v":935,"vw":20.893289},{"c":20.63,"h":20.75,"l":20.63,"n":5,"o":20.75,"t":"2026-10-01T16:45:00Z","v":470,"vw":20.66},{"c":21.1,"h":21.145,"l":21.01,"n":10,"o":21.05,"t":"2026-10-01T17:00:00Z","v":2457,"vw":21.03571},{"c":21.6,"h":22,"l":21.38,"n":110,"o":21.38,"t":"2026-10-01T17:15:00Z","v":22406,"vw":21.720735},{"c":21.49,"h":21.5,"l":21.49,"n":5,"o":21.49,"t":"2026-10-01T17:30:00Z","v":600,"vw":21.493333},{"c":21.41,"h":21.53,"l":21.41,"n":9,"o":21.53,"t":"2026-10-01T17:45:00Z","v":3501,"vw":21.477747},{"c":21.22,"h":21.22,"l":21.085,"n":13,"o":21.085,"t":"2026-10-01T18:00:00Z","v":3748,"vw":21.114573},{"c":21.23,"h":21.33,"l":21.23,"n":6,"o":21.33,"t":"2026-10-01T18:15:00Z","v":610,"vw":21.312935},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-10-01T18:30:00Z","v":103,"vw":21.37},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-01T18:45:00Z","v":100,"vw":21.57},{"c":21.8,"h":21.8,"l":21.72,"n":11,"o":21.72,"t":"2026-10-01T19:00:00Z","v":668,"vw":21.74963},{"c":21.48,"h":21.8,"l":21.48,"n":19,"o":21.8,"t":"2026-10-01T19:15:00Z","v":1210,"vw":21.576109},{"c":21.49,"h":21.53,"l":21.47,"n":23,"o":21.47,"t":"2026-10-01T19:30:00Z","v":2743,"vw":21.485983},{"c":21.25,"h":21.49,"l":21.25,"n":26,"o":21.374,"t":"2026-10-01T19:45:00Z","v":2495,"vw":21.345626},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-01T20:00:00Z","v":607,"vw":21.21},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-01T21:30:00Z","v":300,"vw":21.23},{"c":22.02,"h":22.09,"l":21.76,"n":43,"o":22.0079,"t":"2026-10-02T08:00:00Z","v":4905,"vw":21.844427},{"c":22.19,"h":22.19,"l":22.19,"n":5,"o":22.19,"t":"2026-10-02T08:30:00Z","v":750,"vw":22.19},{"c":22.15,"h":22.15,"l":22.14,"n":5,"o":22.14,"t":"2026-10-02T09:15:00Z","v":320,"vw":22.145},{"c":22.2485,"h":22.2485,"l":22.2485,"n":1,"o":22.2485,"t":"2026-10-02T12:00:00Z","v":2152,"vw":22.2485},{"c":22.7,"h":22.7,"l":22.42,"n":9,"o":22.42,"t":"2026-10-02T12:30:00Z","v":1214,"vw":22.647915},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-02T12:45:00Z","v":111,"vw":22.67},{"c":22.7,"h":22.7,"l":22.68,"n":4,"o":22.68,"t":"2026-10-02T13:00:00Z","v":910,"vw":22.686667},{"c":22.58,"h":22.61,"l":22.58,"n":4,"o":22.61,"t":"2026-10-02T13:15:00Z","v":500,"vw":22.595633},{"c":23.8358,"h":23.8358,"l":22.6844,"n":165,"o":22.6844,"t":"2026-10-02T13:30:00Z","v":25575,"vw":23.549318},{"c":22.32,"h":23.97,"l":22.12,"n":144,"o":23.605,"t":"2026-10-02T13:45:00Z","v":17812,"vw":22.899535},{"c":22.55,"h":22.56,"l":22.02,"n":46,"o":22.02,"t":"2026-10-02T14:00:00Z","v":13532,"vw":22.434875},{"c":22.2,"h":22.43,"l":22.11,"n":27,"o":22.11,"t":"2026-10-02T14:15:00Z","v":5596,"vw":22.301841},{"c":22.1,"h":22.1,"l":21.945,"n":25,"o":22.1,"t":"2026-10-02T14:30:00Z","v":5108,"vw":21.976372},{"c":21.86,"h":22.08,"l":21.86,"n":19,"o":22.08,"t":"2026-10-02T14:45:00Z","v":3238,"vw":21.901011},{"c":21.11,"h":21.5689,"l":21.06,"n":80,"o":21.5689,"t":"2026-10-02T15:00:00Z","v":8542,"vw":21.123909},{"c":21,"h":21.3,"l":21,"n":32,"o":21.285,"t":"2026-10-02T15:15:00Z","v":3782,"vw":21.194392},{"c":20.75,"h":21,"l":20.68,"n":31,"o":20.9888,"t":"2026-10-02T15:30:00Z","v":4556,"vw":20.867543},{"c":20.565,"h":20.565,"l":20.305,"n":85,"o":20.5,"t":"2026-10-02T15:45:00Z","v":8947,"vw":20.431857},{"c":20.6699,"h":20.6699,"l":20.54,"n":14,"o":20.56,"t":"2026-10-02T16:00:00Z","v":2877,"vw":20.570297},{"c":20.63,"h":20.66,"l":20.63,"n":21,"o":20.66,"t":"2026-10-02T16:15:00Z","v":1913,"vw":20.639703},{"c":20.68,"h":20.68,"l":20.61,"n":6,"o":20.61,"t":"2026-10-02T16:45:00Z","v":1145,"vw":20.640621},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-10-02T17:00:00Z","v":195,"vw":20.5},{"c":20.1349,"h":20.485,"l":20.1349,"n":28,"o":20.485,"t":"2026-10-02T17:15:00Z","v":7913,"vw":20.332209},{"c":20.19,"h":20.315,"l":20.19,"n":16,"o":20.215,"t":"2026-10-02T17:30:00Z","v":2732,"vw":20.248265},{"c":20.2,"h":20.2,"l":20.2,"n":8,"o":20.2,"t":"2026-10-02T17:45:00Z","v":3567,"vw":20.2},{"c":20.135,"h":20.25,"l":20.135,"n":7,"o":20.175,"t":"2026-10-02T18:00:00Z","v":1521,"vw":20.160915},{"c":20.02,"h":20.05,"l":20,"n":34,"o":20.05,"t":"2026-10-02T18:15:00Z","v":2345,"vw":20.015133},{"c":19.905,"h":20,"l":19.88,"n":30,"o":20,"t":"2026-10-02T18:30:00Z","v":5617,"vw":19.946853},{"c":19.9,"h":19.99,"l":19.9,"n":11,"o":19.95,"t":"2026-10-02T18:45:00Z","v":1296,"vw":19.955254},{"c":19.85,"h":19.9999,"l":19.85,"n":10,"o":19.9999,"t":"2026-10-02T19:00:00Z","v":738,"vw":19.883884},{"c":19.8999,"h":19.9,"l":19.81,"n":24,"o":19.81,"t":"2026-10-02T19:15:00Z","v":2576,"vw":19.86897},{"c":19.97,"h":20.01,"l":19.86,"n":38,"o":19.92,"t":"2026-10-02T19:30:00Z","v":11267,"vw":19.97108},{"c":20.135,"h":20.18,"l":19.98,"n":37,"o":19.98,"t":"2026-10-02T19:45:00Z","v":6273,"vw":20.016441},{"c":20.33,"h":20.36,"l":20.24,"n":10,"o":20.24,"t":"2026-10-02T20:00:00Z","v":674,"vw":20.297692},{"c":21.15,"h":21.23,"l":21.14,"n":19,"o":21.23,"t":"2026-10-05T08:00:00Z","v":1079,"vw":21.1675},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-05T11:15:00Z","v":200,"vw":21.45},{"c":21.5,"h":21.6,"l":21.5,"n":4,"o":21.6,"t":"2026-10-05T11:45:00Z","v":500,"vw":21.54404},{"c":21.26,"h":21.32,"l":21.26,"n":9,"o":21.3,"t":"2026-10-05T12:30:00Z","v":714,"vw":21.285714},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-05T12:45:00Z","v":200,"vw":21.26},{"c":21.5,"h":21.525,"l":21.5,"n":16,"o":21.51,"t":"2026-10-05T13:00:00Z","v":2896,"vw":21.504271},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-10-05T13:15:00Z","v":477,"vw":21.34},{"c":20.975,"h":21.4,"l":20.8101,"n":51,"o":21.4,"t":"2026-10-05T13:30:00Z","v":5021,"vw":21.104819},{"c":21.4,"h":21.49,"l":20.77,"n":28,"o":20.77,"t":"2026-10-05T13:45:00Z","v":2320,"vw":21.248975},{"c":22.2477,"h":22.2477,"l":21.13,"n":88,"o":21.13,"t":"2026-10-05T14:00:00Z","v":13488,"vw":21.608529},{"c":22.39,"h":22.39,"l":22,"n":51,"o":22.0701,"t":"2026-10-05T14:15:00Z","v":7095,"vw":22.251614},{"c":22.11,"h":22.11,"l":21.61,"n":16,"o":22,"t":"2026-10-05T14:30:00Z","v":1216,"vw":21.908164},{"c":21.835,"h":22.01,"l":21.76,"n":11,"o":22.01,"t":"2026-10-05T14:45:00Z","v":1386,"vw":21.93835},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-10-05T15:00:00Z","v":144,"vw":21.83},{"c":21.535,"h":21.73,"l":21.535,"n":20,"o":21.7,"t":"2026-10-05T15:15:00Z","v":3227,"vw":21.688043},{"c":21.6,"h":21.62,"l":21.6,"n":2,"o":21.62,"t":"2026-10-05T15:30:00Z","v":400,"vw":21.605},{"c":21.51,"h":21.51,"l":21.49,"n":14,"o":21.5063,"t":"2026-10-05T15:45:00Z","v":5176,"vw":21.504424},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-05T16:00:00Z","v":120,"vw":21.35},{"c":21.1,"h":21.23,"l":21.1,"n":12,"o":21.2,"t":"2026-10-05T16:15:00Z","v":1007,"vw":21.16},{"c":21.13,"h":21.15,"l":21.12,"n":3,"o":21.15,"t":"2026-10-05T16:30:00Z","v":926,"vw":21.138121},{"c":21.34,"h":21.34,"l":21.275,"n":6,"o":21.275,"t":"2026-10-05T17:15:00Z","v":544,"vw":21.326626},{"c":21.28,"h":21.41,"l":21.28,"n":3,"o":21.41,"t":"2026-10-05T17:30:00Z","v":305,"vw":21.323333},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-05T17:45:00Z","v":100,"vw":21.37},{"c":21.56,"h":21.56,"l":21.54,"n":9,"o":21.54,"t":"2026-10-05T18:15:00Z","v":1680,"vw":21.541416},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-10-05T18:30:00Z","v":100,"vw":21.495},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-05T18:45:00Z","v":847,"vw":21.55},{"c":21.6117,"h":21.6117,"l":21.6112,"n":5,"o":21.6112,"t":"2026-10-05T19:00:00Z","v":412,"vw":21.611489},{"c":21.69,"h":21.69,"l":21.64,"n":8,"o":21.64,"t":"2026-10-05T19:15:00Z","v":530,"vw":21.6775},{"c":21.636,"h":21.636,"l":21.636,"n":1,"o":21.636,"t":"2026-10-05T19:45:00Z","v":300,"vw":21.636},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-05T20:30:00Z","v":2675,"vw":21.5},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-05T21:15:00Z","v":343,"vw":21.43},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-05T23:45:00Z","v":200,"vw":21.63},{"c":21.33,"h":21.35,"l":21.29,"n":12,"o":21.29,"t":"2026-10-06T08:00:00Z","v":974,"vw":21.330888},{"c":21.7,"h":21.7,"l":21.69,"n":4,"o":21.69,"t":"2026-10-06T09:00:00Z","v":310,"vw":21.696667},{"c":21.75,"h":21.907,"l":21.75,"n":2,"o":21.907,"t":"2026-10-06T09:15:00Z","v":850,"vw":21.888529},{"c":21.75,"h":21.75,"l":21.75,"n":7,"o":21.75,"t":"2026-10-06T11:00:00Z","v":268,"vw":21.75},{"c":21.9283,"h":21.9283,"l":21.9283,"n":1,"o":21.9283,"t":"2026-10-06T11:15:00Z","v":2500,"vw":21.9283},{"c":21.9761,"h":21.9761,"l":21.9761,"n":1,"o":21.9761,"t":"2026-10-06T12:45:00Z","v":100,"vw":21.9761},{"c":21.57,"h":21.59,"l":21.57,"n":5,"o":21.59,"t":"2026-10-06T13:00:00Z","v":403,"vw":21.5825},{"c":21.53,"h":21.57,"l":21.53,"n":14,"o":21.57,"t":"2026-10-06T13:15:00Z","v":2172,"vw":21.564387},{"c":22.37,"h":22.37,"l":21.72,"n":98,"o":21.72,"t":"2026-10-06T13:30:00Z","v":41683,"vw":22.04142},{"c":22.9312,"h":22.96,"l":22.14,"n":57,"o":22.44,"t":"2026-10-06T13:45:00Z","v":5073,"vw":22.709156},{"c":22.76,"h":23.09,"l":22.25,"n":42,"o":22.99,"t":"2026-10-06T14:00:00Z","v":4761,"vw":22.791543},{"c":22.645,"h":22.645,"l":22.55,"n":4,"o":22.55,"t":"2026-10-06T14:15:00Z","v":656,"vw":22.565833},{"c":22.45,"h":22.45,"l":22.3214,"n":14,"o":22.3214,"t":"2026-10-06T14:30:00Z","v":3465,"vw":22.415896},{"c":22.7232,"h":22.7232,"l":22.28,"n":6,"o":22.28,"t":"2026-10-06T14:45:00Z","v":760,"vw":22.516548},{"c":22.56,"h":22.6,"l":22.56,"n":6,"o":22.6,"t":"2026-10-06T15:00:00Z","v":316,"vw":22.584},{"c":22.42,"h":22.42,"l":22.41,"n":7,"o":22.41,"t":"2026-10-06T15:30:00Z","v":536,"vw":22.412421},{"c":22.08,"h":22.19,"l":22.08,"n":13,"o":22.1866,"t":"2026-10-06T15:45:00Z","v":1383,"vw":22.137416},{"c":22,"h":22.11,"l":22,"n":16,"o":22.1,"t":"2026-10-06T16:00:00Z","v":1927,"vw":22.0743},{"c":21.88,"h":21.885,"l":21.875,"n":5,"o":21.875,"t":"2026-10-06T16:15:00Z","v":399,"vw":21.87927},{"c":21.7616,"h":21.89,"l":21.7616,"n":20,"o":21.82,"t":"2026-10-06T16:45:00Z","v":6407,"vw":21.815629},{"c":21.84,"h":21.84,"l":21.805,"n":4,"o":21.805,"t":"2026-10-06T17:00:00Z","v":491,"vw":21.812384},{"c":21.87,"h":21.875,"l":21.87,"n":2,"o":21.875,"t":"2026-10-06T17:15:00Z","v":420,"vw":21.87119},{"c":22.1299,"h":22.1299,"l":21.85,"n":27,"o":21.88,"t":"2026-10-06T17:45:00Z","v":3163,"vw":21.978998},{"c":22.03,"h":22.03,"l":22.03,"n":8,"o":22.03,"t":"2026-10-06T18:00:00Z","v":225,"vw":22.03},{"c":21.9499,"h":22.03,"l":21.9499,"n":2,"o":22.03,"t":"2026-10-06T18:15:00Z","v":700,"vw":21.961343},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-06T18:30:00Z","v":200,"vw":21.8},{"c":21.88,"h":21.88,"l":21.87,"n":4,"o":21.87,"t":"2026-10-06T18:45:00Z","v":614,"vw":21.872172},{"c":21.78,"h":21.91,"l":21.78,"n":3,"o":21.91,"t":"2026-10-06T19:00:00Z","v":666,"vw":21.878485},{"c":21.74,"h":21.8,"l":21.74,"n":7,"o":21.8,"t":"2026-10-06T19:15:00Z","v":425,"vw":21.784109},{"c":21.9,"h":21.9,"l":21.89,"n":5,"o":21.89,"t":"2026-10-06T19:30:00Z","v":781,"vw":21.892857},{"c":21.87,"h":21.925,"l":21.86,"n":5,"o":21.925,"t":"2026-10-06T19:45:00Z","v":431,"vw":21.880872},{"c":21.97,"h":21.97,"l":21.97,"n":3,"o":21.97,"t":"2026-10-06T20:45:00Z","v":516,"vw":21.97},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-06T21:00:00Z","v":533,"vw":21.99},{"c":21.85,"h":21.9,"l":21.85,"n":8,"o":21.9,"t":"2026-10-06T23:15:00Z","v":917,"vw":21.861719},{"c":21.84,"h":21.84,"l":21.66,"n":7,"o":21.66,"t":"2026-10-06T23:30:00Z","v":601,"vw":21.69},{"c":20.88,"h":21.16,"l":20.88,"n":14,"o":21.16,"t":"2026-10-07T08:00:00Z","v":2893,"vw":20.930601},{"c":20.8,"h":20.8,"l":20.74,"n":2,"o":20.74,"t":"2026-10-07T09:15:00Z","v":300,"vw":20.78},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-07T10:00:00Z","v":130,"vw":20.66},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-07T10:30:00Z","v":100,"vw":20.8},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-07T10:45:00Z","v":500,"vw":20.75},{"c":20.56,"h":20.59,"l":20.56,"n":7,"o":20.59,"t":"2026-10-07T11:00:00Z","v":239,"vw":20.575},{"c":20.5003,"h":20.5003,"l":20.5003,"n":1,"o":20.5003,"t":"2026-10-07T11:15:00Z","v":110,"vw":20.5003},{"c":20.43,"h":20.5,"l":20.43,"n":14,"o":20.5,"t":"2026-10-07T11:30:00Z","v":5685,"vw":20.498214},{"c":20.13,"h":20.3,"l":20.13,"n":12,"o":20.3,"t":"2026-10-07T11:45:00Z","v":566,"vw":20.253488},{"c":20.02,"h":20.02,"l":20,"n":11,"o":20,"t":"2026-10-07T12:00:00Z","v":978,"vw":20.005},{"c":20,"h":20,"l":19.98,"n":10,"o":20,"t":"2026-10-07T12:30:00Z","v":938,"vw":19.993976},{"c":19.999,"h":19.999,"l":19.999,"n":1,"o":19.999,"t":"2026-10-07T13:00:00Z","v":100,"vw":19.999},{"c":19.95,"h":19.95,"l":19.83,"n":7,"o":19.9,"t":"2026-10-07T13:15:00Z","v":726,"vw":19.885366},{"c":19.585,"h":20.21,"l":19.5,"n":91,"o":20.04,"t":"2026-10-07T13:30:00Z","v":7839,"vw":19.828019},{"c":19.76,"h":19.83,"l":19.58,"n":45,"o":19.805,"t":"2026-10-07T13:45:00Z","v":2597,"vw":19.752582},{"c":19.7,"h":19.87,"l":19.7,"n":37,"o":19.7,"t":"2026-10-07T14:00:00Z","v":7875,"vw":19.781542},{"c":19.5,"h":19.7281,"l":19.5,"n":55,"o":19.63,"t":"2026-10-07T14:15:00Z","v":11210,"vw":19.597566},{"c":19.445,"h":19.655,"l":19.41,"n":17,"o":19.6399,"t":"2026-10-07T14:30:00Z","v":5298,"vw":19.554334},{"c":19.62,"h":19.62,"l":19.609,"n":7,"o":19.609,"t":"2026-10-07T14:45:00Z","v":803,"vw":19.611165},{"c":19.7173,"h":19.7173,"l":19.62,"n":6,"o":19.62,"t":"2026-10-07T15:00:00Z","v":698,"vw":19.66735},{"c":19.68,"h":19.89,"l":19.65,"n":23,"o":19.89,"t":"2026-10-07T15:15:00Z","v":4232,"vw":19.852237},{"c":19.795,"h":19.795,"l":19.68,"n":8,"o":19.68,"t":"2026-10-07T15:30:00Z","v":409,"vw":19.755},{"c":19.95,"h":20.035,"l":19.9,"n":36,"o":19.9,"t":"2026-10-07T15:45:00Z","v":6989,"vw":19.930895},{"c":20.07,"h":20.07,"l":20.01,"n":7,"o":20.01,"t":"2026-10-07T16:00:00Z","v":1637,"vw":20.019332},{"c":20.14,"h":20.14,"l":19.97,"n":8,"o":20,"t":"2026-10-07T16:15:00Z","v":1793,"vw":20.047706},{"c":20.1814,"h":20.23,"l":20.1814,"n":3,"o":20.23,"t":"2026-10-07T16:30:00Z","v":5430,"vw":20.214081},{"c":20.147,"h":20.147,"l":20.14,"n":2,"o":20.14,"t":"2026-10-07T16:45:00Z","v":250,"vw":20.1442},{"c":20.205,"h":20.2099,"l":20.125,"n":15,"o":20.13,"t":"2026-10-07T17:00:00Z","v":2239,"vw":20.141296},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-07T17:15:00Z","v":298,"vw":20.13},{"c":19.935,"h":20,"l":19.9104,"n":37,"o":20,"t":"2026-10-07T17:30:00Z","v":8289,"vw":19.983552},{"c":20.255,"h":20.255,"l":20,"n":3,"o":20,"t":"2026-10-07T18:00:00Z","v":220,"vw":20.1275},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-07T18:15:00Z","v":100,"vw":20.24},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-07T18:30:00Z","v":100,"vw":20.21},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-07T18:45:00Z","v":100,"vw":20.28},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-07T19:00:00Z","v":100,"vw":20.17},{"c":20.26,"h":20.27,"l":20.245,"n":8,"o":20.26,"t":"2026-10-07T19:15:00Z","v":1617,"vw":20.254276},{"c":20.055,"h":20.055,"l":20,"n":15,"o":20.01,"t":"2026-10-07T19:45:00Z","v":1246,"vw":20.015385},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-07T23:45:00Z","v":100,"vw":20},{"c":19.51,"h":19.65,"l":19.32,"n":46,"o":19.62,"t":"2026-10-08T08:00:00Z","v":7798,"vw":19.516319},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-08T10:45:00Z","v":200,"vw":19.66},{"c":19.5,"h":19.7,"l":19.5,"n":10,"o":19.7,"t":"2026-10-08T11:00:00Z","v":788,"vw":19.560383},{"c":19.77,"h":19.77,"l":19.77,"n":10,"o":19.77,"t":"2026-10-08T12:00:00Z","v":867,"vw":19.77},{"c":19.561,"h":19.606,"l":19.561,"n":3,"o":19.606,"t":"2026-10-08T12:45:00Z","v":300,"vw":19.576},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-08T13:15:00Z","v":100,"vw":19.65},{"c":19.25,"h":19.97,"l":19.19,"n":206,"o":19.97,"t":"2026-10-08T13:30:00Z","v":45630,"vw":19.377952},{"c":19.483,"h":19.58,"l":19.3876,"n":12,"o":19.3876,"t":"2026-10-08T13:45:00Z","v":1254,"vw":19.411583},{"c":19.85,"h":19.85,"l":19.5101,"n":20,"o":19.5101,"t":"2026-10-08T14:00:00Z","v":2750,"vw":19.697215},{"c":19.9,"h":19.9,"l":19.775,"n":3,"o":19.83,"t":"2026-10-08T14:15:00Z","v":479,"vw":19.821649},{"c":19.935,"h":20.17,"l":19.9,"n":32,"o":19.915,"t":"2026-10-08T14:30:00Z","v":6741,"vw":20.083359},{"c":20.37,"h":20.37,"l":20.0201,"n":10,"o":20.049,"t":"2026-10-08T14:45:00Z","v":2077,"vw":20.176027},{"c":20.3,"h":20.3,"l":20.245,"n":8,"o":20.27,"t":"2026-10-08T15:00:00Z","v":2841,"vw":20.259483},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-10-08T15:15:00Z","v":188,"vw":19.85},{"c":19.43,"h":19.43,"l":19.3487,"n":2,"o":19.3487,"t":"2026-10-08T15:30:00Z","v":2740,"vw":19.378372},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-08T15:45:00Z","v":110,"vw":19.47},{"c":19.49,"h":19.49,"l":19.34,"n":36,"o":19.4,"t":"2026-10-08T16:00:00Z","v":8006,"vw":19.395221},{"c":19.635,"h":19.635,"l":19.43,"n":33,"o":19.455,"t":"2026-10-08T16:15:00Z","v":3800,"vw":19.474368},{"c":19.5904,"h":19.7,"l":19.521,"n":9,"o":19.7,"t":"2026-10-08T16:30:00Z","v":1410,"vw":19.585978},{"c":19.3,"h":19.58,"l":19.3,"n":28,"o":19.58,"t":"2026-10-08T16:45:00Z","v":5901,"vw":19.430425},{"c":19.45,"h":19.51,"l":19.22,"n":20,"o":19.22,"t":"2026-10-08T17:00:00Z","v":4397,"vw":19.399235},{"c":19.16,"h":19.435,"l":19.16,"n":12,"o":19.435,"t":"2026-10-08T17:15:00Z","v":783,"vw":19.199286},{"c":19.435,"h":19.435,"l":19.435,"n":1,"o":19.435,"t":"2026-10-08T17:30:00Z","v":100,"vw":19.435},{"c":19.37,"h":19.43,"l":19.37,"n":3,"o":19.43,"t":"2026-10-08T17:45:00Z","v":231,"vw":19.399851},{"c":19.2,"h":19.36,"l":19.2,"n":10,"o":19.36,"t":"2026-10-08T18:00:00Z","v":3628,"vw":19.287059},{"c":19.785,"h":19.785,"l":19.521,"n":15,"o":19.54,"t":"2026-10-08T18:15:00Z","v":2389,"vw":19.749826},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-08T18:30:00Z","v":158,"vw":19.65},{"c":19.7416,"h":19.7416,"l":19.715,"n":7,"o":19.715,"t":"2026-10-08T18:45:00Z","v":389,"vw":19.734065},{"c":19.765,"h":19.765,"l":19.765,"n":2,"o":19.765,"t":"2026-10-08T19:00:00Z","v":160,"vw":19.765},{"c":19.98,"h":20.04,"l":19.8,"n":19,"o":19.8,"t":"2026-10-08T19:15:00Z","v":2590,"vw":19.899803},{"c":20.04,"h":20.17,"l":19.97,"n":23,"o":19.97,"t":"2026-10-08T19:30:00Z","v":3289,"vw":20.000325},{"c":20.1,"h":20.1,"l":19.95,"n":16,"o":20.065,"t":"2026-10-08T19:45:00Z","v":7084,"vw":19.973314},{"c":20.05,"h":20.05,"l":20.05,"n":7,"o":20.05,"t":"2026-10-08T20:15:00Z","v":622,"vw":20.05},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-08T20:30:00Z","v":378,"vw":20.05},{"c":20.1,"h":20.1,"l":20.1,"n":12,"o":20.1,"t":"2026-10-08T21:15:00Z","v":2800,"vw":20.1},{"c":20.59,"h":20.65,"l":20.59,"n":5,"o":20.65,"t":"2026-10-09T08:00:00Z","v":393,"vw":20.626036},{"c":19.99,"h":20.34,"l":19.97,"n":10,"o":20.34,"t":"2026-10-09T13:30:00Z","v":4186,"vw":20.094163},{"c":20.72,"h":20.88,"l":20.2313,"n":26,"o":20.24,"t":"2026-10-09T13:45:00Z","v":4327,"vw":20.453631},{"c":21.5715,"h":21.7,"l":20.53,"n":113,"o":20.53,"t":"2026-10-09T14:00:00Z","v":16031,"vw":21.024462},{"c":22.9,"h":23.01,"l":21.9682,"n":161,"o":22,"t":"2026-10-09T14:15:00Z","v":15922,"vw":22.533771},{"c":22.39,"h":23.2311,"l":22.39,"n":86,"o":22.95,"t":"2026-10-09T14:30:00Z","v":16068,"vw":22.583608},{"c":22.45,"h":22.55,"l":22.41,"n":7,"o":22.55,"t":"2026-10-09T14:45:00Z","v":3877,"vw":22.434684},{"c":22,"h":22.215,"l":22,"n":9,"o":22.215,"t":"2026-10-09T15:00:00Z","v":843,"vw":22.098837},{"c":22.45,"h":22.45,"l":22,"n":8,"o":22,"t":"2026-10-09T15:15:00Z","v":3231,"vw":22.324151},{"c":23,"h":23,"l":22.5,"n":15,"o":22.5,"t":"2026-10-09T15:30:00Z","v":2171,"vw":22.863909},{"c":22.8599,"h":22.94,"l":22.8599,"n":29,"o":22.92,"t":"2026-10-09T15:45:00Z","v":4579,"vw":22.889021},{"c":22.74,"h":22.885,"l":22.74,"n":24,"o":22.775,"t":"2026-10-09T16:00:00Z","v":3226,"vw":22.786033},{"c":22.72,"h":22.72,"l":22.5311,"n":5,"o":22.5311,"t":"2026-10-09T16:15:00Z","v":325,"vw":22.62555},{"c":23,"h":23,"l":22.86,"n":11,"o":22.86,"t":"2026-10-09T16:30:00Z","v":487,"vw":22.944848},{"c":22.92,"h":22.96,"l":22.88,"n":11,"o":22.96,"t":"2026-10-09T16:45:00Z","v":1169,"vw":22.913},{"c":23.01,"h":23.01,"l":22.955,"n":2,"o":22.955,"t":"2026-10-09T17:00:00Z","v":200,"vw":22.9825},{"c":22.66,"h":22.67,"l":22.66,"n":8,"o":22.67,"t":"2026-10-09T17:15:00Z","v":936,"vw":22.666749},{"c":22.68,"h":22.68,"l":22.68,"n":8,"o":22.68,"t":"2026-10-09T18:00:00Z","v":886,"vw":22.68},{"c":22.17,"h":22.3,"l":22.17,"n":6,"o":22.3,"t":"2026-10-09T18:45:00Z","v":2400,"vw":22.224371},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-09T19:30:00Z","v":207,"vw":22.24},{"c":21.83,"h":21.915,"l":21.83,"n":8,"o":21.915,"t":"2026-10-09T19:45:00Z","v":448,"vw":21.865817},{"c":21.91,"h":21.91,"l":21.9,"n":10,"o":21.91,"t":"2026-10-09T20:00:00Z","v":1784,"vw":21.907756},{"c":21.97,"h":21.97,"l":21.95,"n":2,"o":21.95,"t":"2026-10-09T23:45:00Z","v":200,"vw":21.96},{"c":23.12,"h":23.19,"l":22.92,"n":31,"o":23.18,"t":"2026-10-12T08:00:00Z","v":2709,"vw":23.095401},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-12T10:30:00Z","v":110,"vw":22.77},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-12T12:15:00Z","v":162,"vw":22.22},{"c":21.98,"h":22.11,"l":21.98,"n":8,"o":22.11,"t":"2026-10-12T12:30:00Z","v":428,"vw":22.045},{"c":21.72,"h":21.86,"l":21.71,"n":9,"o":21.86,"t":"2026-10-12T13:15:00Z","v":1042,"vw":21.798495},{"c":22.1,"h":22.1,"l":21,"n":46,"o":21,"t":"2026-10-12T13:30:00Z","v":9813,"vw":21.647056},{"c":22.115,"h":22.115,"l":21.91,"n":7,"o":22,"t":"2026-10-12T13:45:00Z","v":873,"vw":22.0167},{"c":22.2,"h":22.2,"l":21.96,"n":24,"o":22.09,"t":"2026-10-12T14:00:00Z","v":1513,"vw":22.14013},{"c":21.861,"h":21.861,"l":21.861,"n":2,"o":21.861,"t":"2026-10-12T14:30:00Z","v":250,"vw":21.861},{"c":21.725,"h":21.98,"l":21.725,"n":6,"o":21.98,"t":"2026-10-12T14:45:00Z","v":1204,"vw":21.897178},{"c":21.73,"h":21.73,"l":21.73,"n":6,"o":21.73,"t":"2026-10-12T15:15:00Z","v":330,"vw":21.73},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-12T15:45:00Z","v":100,"vw":21.7},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-12T16:00:00Z","v":100,"vw":21.66},{"c":21.64,"h":21.64,"l":21.64,"n":5,"o":21.64,"t":"2026-10-12T16:30:00Z","v":300,"vw":21.64},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-12T17:30:00Z","v":122,"vw":21.06},{"c":21.1899,"h":21.1899,"l":21.0001,"n":3,"o":21.0407,"t":"2026-10-12T17:45:00Z","v":444,"vw":21.09474},{"c":21,"h":21.18,"l":21,"n":18,"o":21.18,"t":"2026-10-12T18:00:00Z","v":1060,"vw":21.115261},{"c":21.1393,"h":21.1393,"l":21.1393,"n":2,"o":21.1393,"t":"2026-10-12T18:15:00Z","v":119,"vw":21.1393},{"c":21.08,"h":21.08,"l":21.005,"n":8,"o":21.01,"t":"2026-10-12T18:30:00Z","v":608,"vw":21.02625},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-10-12T19:15:00Z","v":122,"vw":20.99},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-12T19:30:00Z","v":204,"vw":21.01},{"c":21.44,"h":21.44,"l":21.015,"n":9,"o":21.015,"t":"2026-10-12T19:45:00Z","v":540,"vw":21.341},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-12T20:00:00Z","v":127,"vw":21.6},{"c":21.6,"h":21.6,"l":21.5,"n":2,"o":21.5,"t":"2026-10-12T20:45:00Z","v":266,"vw":21.53985},{"c":21.97,"h":21.97,"l":21.17,"n":24,"o":21.43,"t":"2026-10-13T08:00:00Z","v":4374,"vw":21.420421},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-13T11:00:00Z","v":500,"vw":21.2},{"c":20.931,"h":20.931,"l":20.92,"n":2,"o":20.92,"t":"2026-10-13T12:00:00Z","v":250,"vw":20.9266},{"c":21.19,"h":21.211,"l":20.51,"n":28,"o":20.99,"t":"2026-10-13T13:30:00Z","v":3334,"vw":21.035839},{"c":21,"h":21.26,"l":21,"n":5,"o":21.26,"t":"2026-10-13T13:45:00Z","v":2818,"vw":21.009286},{"c":21.775,"h":21.9394,"l":21.24,"n":28,"o":21.24,"t":"2026-10-13T14:00:00Z","v":1727,"vw":21.761606},{"c":21.76,"h":21.79,"l":21.6851,"n":6,"o":21.79,"t":"2026-10-13T14:15:00Z","v":918,"vw":21.761888},{"c":21.76,"h":21.76,"l":21.65,"n":3,"o":21.65,"t":"2026-10-13T14:30:00Z","v":294,"vw":21.704806},{"c":21.57,"h":21.57,"l":21.57,"n":2,"o":21.57,"t":"2026-10-13T14:45:00Z","v":107,"vw":21.57},{"c":21.8226,"h":21.8226,"l":21.55,"n":2,"o":21.55,"t":"2026-10-13T15:00:00Z","v":641,"vw":21.762637},{"c":21.6589,"h":21.69,"l":21.625,"n":4,"o":21.69,"t":"2026-10-13T15:15:00Z","v":1139,"vw":21.657748},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-13T15:30:00Z","v":201,"vw":21.55},{"c":21.66,"h":21.66,"l":21.3848,"n":4,"o":21.3848,"t":"2026-10-13T15:45:00Z","v":410,"vw":21.4536},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-13T16:00:00Z","v":100,"vw":21.58},{"c":22,"h":22,"l":21.99,"n":13,"o":21.99,"t":"2026-10-13T16:45:00Z","v":2838,"vw":21.99963},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-13T17:45:00Z","v":199,"vw":21.7},{"c":21.85,"h":21.85,"l":21.65,"n":2,"o":21.65,"t":"2026-10-13T18:00:00Z","v":1100,"vw":21.831818},{"c":21.65,"h":21.65,"l":21.6,"n":3,"o":21.6,"t":"2026-10-13T18:15:00Z","v":249,"vw":21.625},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-13T18:30:00Z","v":200,"vw":21.7},{"c":21.615,"h":21.615,"l":21.615,"n":1,"o":21.615,"t":"2026-10-13T19:00:00Z","v":120,"vw":21.615},{"c":21.63,"h":21.64,"l":21.63,"n":11,"o":21.64,"t":"2026-10-13T19:30:00Z","v":331,"vw":21.635},{"c":21.76,"h":21.76,"l":21.59,"n":7,"o":21.59,"t":"2026-10-13T19:45:00Z","v":1448,"vw":21.701392},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-13T20:00:00Z","v":472,"vw":21.89},{"c":21.65,"h":21.66,"l":21.53,"n":16,"o":21.53,"t":"2026-10-14T08:00:00Z","v":1661,"vw":21.595696},{"c":20.9,"h":21.021,"l":20.9,"n":10,"o":21.021,"t":"2026-10-14T12:30:00Z","v":1603,"vw":20.932061},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-14T12:45:00Z","v":100,"vw":20.68},{"c":21.02,"h":21.325,"l":21.02,"n":10,"o":21.13,"t":"2026-10-14T13:30:00Z","v":2142,"vw":21.110997},{"c":19.91,"h":20,"l":19.91,"n":9,"o":20,"t":"2026-10-14T13:45:00Z","v":499,"vw":19.9775},{"c":19.37,"h":19.93,"l":19.25,"n":48,"o":19.93,"t":"2026-10-14T14:00:00Z","v":3269,"vw":19.615144},{"c":19.42,"h":19.433,"l":19.3301,"n":28,"o":19.37,"t":"2026-10-14T14:15:00Z","v":4837,"vw":19.40847},{"c":19.32,"h":19.645,"l":19.32,"n":13,"o":19.645,"t":"2026-10-14T14:30:00Z","v":957,"vw":19.452188},{"c":19.32,"h":19.32,"l":19.2,"n":25,"o":19.3,"t":"2026-10-14T14:45:00Z","v":2012,"vw":19.271246},{"c":18.94,"h":19.21,"l":18.94,"n":26,"o":19.21,"t":"2026-10-14T15:00:00Z","v":2273,"vw":19.026849},{"c":19.151,"h":19.38,"l":19.1201,"n":8,"o":19.2412,"t":"2026-10-14T15:15:00Z","v":1299,"vw":19.240398},{"c":19,"h":19.1513,"l":19,"n":22,"o":19.1513,"t":"2026-10-14T15:45:00Z","v":873,"vw":19.104492},{"c":19.01,"h":19.01,"l":19,"n":7,"o":19.01,"t":"2026-10-14T16:00:00Z","v":1327,"vw":19.008461},{"c":18.89,"h":19.01,"l":18.89,"n":8,"o":18.89,"t":"2026-10-14T16:15:00Z","v":563,"vw":18.94399},{"c":19.02,"h":19.15,"l":18.95,"n":6,"o":18.95,"t":"2026-10-14T16:30:00Z","v":410,"vw":19.0675},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-14T17:00:00Z","v":404,"vw":19.4},{"c":19.1052,"h":19.1052,"l":19.1052,"n":1,"o":19.1052,"t":"2026-10-14T17:15:00Z","v":467,"vw":19.1052},{"c":18.86,"h":18.86,"l":18.86,"n":5,"o":18.86,"t":"2026-10-14T17:30:00Z","v":251,"vw":18.86},{"c":18.74,"h":18.84,"l":18.74,"n":5,"o":18.84,"t":"2026-10-14T17:45:00Z","v":2178,"vw":18.744693},{"c":18.8,"h":18.8,"l":18.64,"n":23,"o":18.71,"t":"2026-10-14T18:00:00Z","v":3477,"vw":18.702595},{"c":18.72,"h":18.7633,"l":18.64,"n":18,"o":18.7,"t":"2026-10-14T18:30:00Z","v":4646,"vw":18.675583},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-14T19:00:00Z","v":120,"vw":18.77},{"c":18.99,"h":18.99,"l":18.83,"n":5,"o":18.83,"t":"2026-10-14T19:15:00Z","v":5104,"vw":18.981963},{"c":19.27,"h":19.37,"l":19.175,"n":12,"o":19.175,"t":"2026-10-14T19:45:00Z","v":810,"vw":19.314928},{"c":19.295,"h":19.295,"l":19.295,"n":1,"o":19.295,"t":"2026-10-14T20:00:00Z","v":112,"vw":19.295},{"c":18.92,"h":18.92,"l":18.92,"n":3,"o":18.92,"t":"2026-10-14T20:30:00Z","v":428,"vw":18.92},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-14T20:45:00Z","v":121,"vw":18.93},{"c":18.01,"h":18.01,"l":18.01,"n":7,"o":18.01,"t":"2026-10-14T22:45:00Z","v":590,"vw":18.01},{"c":18,"h":18,"l":17.85,"n":5,"o":17.85,"t":"2026-10-14T23:00:00Z","v":850,"vw":17.978834},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-14T23:45:00Z","v":100,"vw":18.18},{"c":18.19,"h":18.19,"l":17.67,"n":7,"o":17.67,"t":"2026-10-15T08:00:00Z","v":1576,"vw":17.752857},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-15T08:15:00Z","v":151,"vw":18.01},{"c":18.01,"h":18.03,"l":18.01,"n":4,"o":18.03,"t":"2026-10-15T08:30:00Z","v":1379,"vw":18.0129},{"c":18.02,"h":18.02,"l":18,"n":5,"o":18,"t":"2026-10-15T09:15:00Z","v":850,"vw":18.016021},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-15T09:45:00Z","v":100,"vw":17.88},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T10:00:00Z","v":137,"vw":17.86},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-15T11:45:00Z","v":166,"vw":17.8},{"c":17.52,"h":17.6,"l":17.52,"n":3,"o":17.6,"t":"2026-10-15T12:45:00Z","v":710,"vw":17.581538},{"c":17.26,"h":17.42,"l":17.26,"n":5,"o":17.42,"t":"2026-10-15T13:00:00Z","v":444,"vw":17.353333},{"c":17,"h":17.32,"l":17,"n":12,"o":17.25,"t":"2026-10-15T13:15:00Z","v":1798,"vw":17.196471},{"c":18.78,"h":18.78,"l":16.98,"n":30,"o":16.98,"t":"2026-10-15T13:30:00Z","v":2610,"vw":17.620851},{"c":18.2577,"h":18.85,"l":18.24,"n":17,"o":18.85,"t":"2026-10-15T13:45:00Z","v":1696,"vw":18.640945},{"c":19.265,"h":19.365,"l":18.64,"n":24,"o":18.64,"t":"2026-10-15T14:00:00Z","v":5121,"vw":19.073426},{"c":19.21,"h":19.28,"l":19.1211,"n":7,"o":19.28,"t":"2026-10-15T14:15:00Z","v":2642,"vw":19.148302},{"c":20.41,"h":20.41,"l":19.29,"n":64,"o":19.29,"t":"2026-10-15T14:30:00Z","v":8716,"vw":19.989556},{"c":20.925,"h":20.925,"l":20.37,"n":16,"o":20.37,"t":"2026-10-15T14:45:00Z","v":1388,"vw":20.699805},{"c":22,"h":22.04,"l":21.27,"n":52,"o":21.5547,"t":"2026-10-15T15:00:00Z","v":7182,"vw":21.702661},{"c":21.9,"h":21.9,"l":21.69,"n":13,"o":21.75,"t":"2026-10-15T15:15:00Z","v":3776,"vw":21.831067},{"c":21.94,"h":22.07,"l":21.79,"n":26,"o":21.9,"t":"2026-10-15T15:30:00Z","v":5218,"vw":21.962092},{"c":21.69,"h":21.69,"l":21.68,"n":3,"o":21.68,"t":"2026-10-15T15:45:00Z","v":906,"vw":21.688889},{"c":21.65,"h":21.66,"l":21.65,"n":9,"o":21.66,"t":"2026-10-15T16:00:00Z","v":1098,"vw":21.651011},{"c":21.58,"h":21.65,"l":21.58,"n":6,"o":21.65,"t":"2026-10-15T16:15:00Z","v":4139,"vw":21.588241},{"c":22,"h":22.11,"l":22,"n":13,"o":22.11,"t":"2026-10-15T16:45:00Z","v":1313,"vw":22.039139},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-15T17:00:00Z","v":200,"vw":22.13},{"c":22.38,"h":22.3901,"l":22.27,"n":7,"o":22.27,"t":"2026-10-15T17:15:00Z","v":590,"vw":22.328739},{"c":22.5,"h":22.5,"l":22.32,"n":13,"o":22.33,"t":"2026-10-15T17:30:00Z","v":1372,"vw":22.355781},{"c":22.6,"h":22.6,"l":22.49,"n":11,"o":22.49,"t":"2026-10-15T17:45:00Z","v":978,"vw":22.57125},{"c":22,"h":22.125,"l":22,"n":5,"o":22.125,"t":"2026-10-15T18:15:00Z","v":759,"vw":22.106089},{"c":22.25,"h":22.25,"l":22.16,"n":11,"o":22.16,"t":"2026-10-15T18:30:00Z","v":660,"vw":22.186771},{"c":22.26,"h":22.29,"l":22.26,"n":3,"o":22.29,"t":"2026-10-15T18:45:00Z","v":350,"vw":22.28},{"c":22.73,"h":22.73,"l":22.69,"n":3,"o":22.69,"t":"2026-10-15T19:15:00Z","v":234,"vw":22.711567},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-15T19:30:00Z","v":543,"vw":23},{"c":22.79,"h":23.155,"l":22.79,"n":17,"o":23.15,"t":"2026-10-15T19:45:00Z","v":5085,"vw":22.867662},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-15T20:00:00Z","v":1304,"vw":22.75},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-15T23:00:00Z","v":156,"vw":22.33},{"c":21.91,"h":21.96,"l":21.89,"n":16,"o":21.91,"t":"2026-10-16T08:00:00Z","v":1154,"vw":21.915974},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-16T08:30:00Z","v":250,"vw":22},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-16T09:15:00Z","v":150,"vw":21.85},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-10-16T09:30:00Z","v":514,"vw":21.8},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-16T10:15:00Z","v":227,"vw":21.6},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-16T10:45:00Z","v":100,"vw":21.83},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T11:00:00Z","v":200,"vw":22},{"c":22.85,"h":23,"l":22.5,"n":50,"o":22.67,"t":"2026-10-16T13:30:00Z","v":7463,"vw":22.911337},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T13:45:00Z","v":178,"vw":23},{"c":22.324,"h":22.324,"l":22.324,"n":1,"o":22.324,"t":"2026-10-16T14:00:00Z","v":2708,"vw":22.324},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-16T14:15:00Z","v":201,"vw":22.9},{"c":22.6313,"h":22.6313,"l":22.626,"n":2,"o":22.626,"t":"2026-10-16T14:30:00Z","v":1050,"vw":22.627878},{"c":22.3101,"h":23.0499,"l":22.3101,"n":10,"o":22.9,"t":"2026-10-16T14:45:00Z","v":2968,"vw":22.933257},{"c":22,"h":22,"l":22,"n":8,"o":22,"t":"2026-10-16T15:00:00Z","v":697,"vw":22},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-16T15:30:00Z","v":602,"vw":22.22},{"c":21.71,"h":21.8,"l":21.701,"n":11,"o":21.8,"t":"2026-10-16T15:45:00Z","v":1967,"vw":21.711215},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-16T16:00:00Z","v":188,"vw":21.2},{"c":20.995,"h":21.2,"l":20.995,"n":3,"o":21.2,"t":"2026-10-16T16:45:00Z","v":711,"vw":21.030858},{"c":20.4,"h":20.5741,"l":20.4,"n":3,"o":20.5741,"t":"2026-10-16T17:00:00Z","v":5301,"vw":20.495904},{"c":20.54,"h":20.54,"l":20.155,"n":11,"o":20.3,"t":"2026-10-16T17:15:00Z","v":1338,"vw":20.369404},{"c":20.5,"h":20.6,"l":20.5,"n":6,"o":20.6,"t":"2026-10-16T17:45:00Z","v":423,"vw":20.526455},{"c":20.3237,"h":20.3237,"l":20.29,"n":4,"o":20.29,"t":"2026-10-16T18:15:00Z","v":373,"vw":20.301233},{"c":20,"h":20.2008,"l":20,"n":11,"o":20.2,"t":"2026-10-16T18:30:00Z","v":1291,"vw":20.095178},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T18:45:00Z","v":153,"vw":19.8},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-16T19:15:00Z","v":500,"vw":20.03},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-16T19:30:00Z","v":100,"vw":19.71},{"c":20.4,"h":20.4,"l":19.74,"n":25,"o":19.74,"t":"2026-10-16T19:45:00Z","v":1640,"vw":20.041908},{"c":20.755,"h":20.95,"l":20.5,"n":8,"o":20.5,"t":"2026-10-16T20:00:00Z","v":504,"vw":20.76503},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T08:00:00Z","v":200,"vw":21.47},{"c":21.07,"h":21.2,"l":21.07,"n":3,"o":21.2,"t":"2026-10-19T11:15:00Z","v":259,"vw":21.135},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-19T13:30:00Z","v":224,"vw":21.05},{"c":20.7722,"h":20.775,"l":20.7,"n":3,"o":20.775,"t":"2026-10-19T13:45:00Z","v":465,"vw":20.757877},{"c":20.42,"h":20.5,"l":20.42,"n":5,"o":20.5,"t":"2026-10-19T14:00:00Z","v":1734,"vw":20.466243},{"c":20.39,"h":20.46,"l":20.39,"n":6,"o":20.46,"t":"2026-10-19T14:15:00Z","v":309,"vw":20.425},{"c":20.1,"h":20.29,"l":20.1,"n":2,"o":20.29,"t":"2026-10-19T14:30:00Z","v":1200,"vw":20.131667},{"c":20.635,"h":20.7,"l":20.635,"n":7,"o":20.7,"t":"2026-10-19T14:45:00Z","v":891,"vw":20.6675},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-19T15:00:00Z","v":150,"vw":20.5},{"c":20.61,"h":20.61,"l":20.4801,"n":3,"o":20.4801,"t":"2026-10-19T15:15:00Z","v":302,"vw":20.5234},{"c":20.3871,"h":20.52,"l":20.3871,"n":5,"o":20.415,"t":"2026-10-19T16:00:00Z","v":924,"vw":20.424723},{"c":20,"h":20.065,"l":20,"n":8,"o":20.0013,"t":"2026-10-19T18:15:00Z","v":1404,"vw":20.01016},{"c":20.0688,"h":20.0688,"l":20.0688,"n":1,"o":20.0688,"t":"2026-10-19T18:30:00Z","v":170,"vw":20.0688},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-19T18:45:00Z","v":102,"vw":20.21},{"c":20.16,"h":20.16,"l":20.1,"n":2,"o":20.1,"t":"2026-10-19T19:15:00Z","v":4211,"vw":20.151294},{"c":19.905,"h":20.1703,"l":19.905,"n":3,"o":20.1703,"t":"2026-10-19T19:45:00Z","v":255,"vw":20.06418},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T09:00:00Z","v":111,"vw":19.5},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T11:00:00Z","v":240,"vw":19.6},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T11:45:00Z","v":100,"vw":19.19},{"c":20.47,"h":20.47,"l":19.565,"n":16,"o":19.565,"t":"2026-10-20T13:30:00Z","v":976,"vw":19.857046},{"c":20.8085,"h":21,"l":20.63,"n":29,"o":20.65,"t":"2026-10-20T13:45:00Z","v":3313,"vw":20.745096},{"c":21.57,"h":21.57,"l":21.31,"n":11,"o":21.31,"t":"2026-10-20T14:00:00Z","v":2853,"vw":21.435753},{"c":21.7,"h":21.7,"l":21.52,"n":7,"o":21.7,"t":"2026-10-20T14:15:00Z","v":2007,"vw":21.672463},{"c":22.25,"h":22.25,"l":21.9386,"n":14,"o":21.9386,"t":"2026-10-20T14:30:00Z","v":2719,"vw":22.033946},{"c":22.2516,"h":22.38,"l":22.2516,"n":17,"o":22.3522,"t":"2026-10-20T14:45:00Z","v":3965,"vw":22.27892},{"c":22.09,"h":22.19,"l":21.98,"n":43,"o":22.172,"t":"2026-10-20T15:00:00Z","v":4377,"vw":22.153772},{"c":21.675,"h":21.675,"l":21.675,"n":2,"o":21.675,"t":"2026-10-20T15:15:00Z","v":1597,"vw":21.675},{"c":21.7,"h":21.735,"l":21.69,"n":12,"o":21.735,"t":"2026-10-20T15:30:00Z","v":774,"vw":21.702325},{"c":21.74,"h":21.74,"l":21.74,"n":5,"o":21.74,"t":"2026-10-20T15:45:00Z","v":270,"vw":21.74},{"c":21.9,"h":21.9,"l":21.89,"n":11,"o":21.89,"t":"2026-10-20T16:00:00Z","v":918,"vw":21.898736},{"c":21.89,"h":21.89,"l":21.89,"n":6,"o":21.89,"t":"2026-10-20T16:15:00Z","v":1690,"vw":21.89},{"c":21.8806,"h":22,"l":21.8806,"n":17,"o":21.9314,"t":"2026-10-20T16:30:00Z","v":2148,"vw":21.978663},{"c":22.255,"h":22.27,"l":22.04,"n":19,"o":22.04,"t":"2026-10-20T16:45:00Z","v":2108,"vw":22.165125},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-20T17:00:00Z","v":115,"vw":22.29},{"c":22.29,"h":22.32,"l":22.29,"n":14,"o":22.31,"t":"2026-10-20T17:15:00Z","v":1534,"vw":22.298451},{"c":22.435,"h":22.435,"l":22.3563,"n":3,"o":22.3563,"t":"2026-10-20T17:45:00Z","v":311,"vw":22.388554},{"c":21.98,"h":21.98,"l":21.98,"n":13,"o":21.98,"t":"2026-10-20T18:30:00Z","v":1085,"vw":21.98},{"c":22.145,"h":22.145,"l":22.145,"n":3,"o":22.145,"t":"2026-10-20T18:45:00Z","v":189,"vw":22.145},{"c":21.99,"h":21.99,"l":21.99,"n":4,"o":21.99,"t":"2026-10-20T19:15:00Z","v":260,"vw":21.99},{"c":22.07,"h":22.08,"l":22.06,"n":8,"o":22.07,"t":"2026-10-20T19:45:00Z","v":506,"vw":22.07},{"c":22.01,"h":22.09,"l":22.01,"n":7,"o":22.07,"t":"2026-10-20T20:00:00Z","v":591,"vw":22.051556},{"c":22.13,"h":22.1403,"l":22.12,"n":8,"o":22.1403,"t":"2026-10-20T20:45:00Z","v":1600,"vw":22.129294},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-20T23:00:00Z","v":254,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-20T23:45:00Z","v":200,"vw":22.19},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-21T08:45:00Z","v":114,"vw":22.5},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-21T09:30:00Z","v":500,"vw":22.59},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-21T10:15:00Z","v":200,"vw":22.35},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-10-21T11:45:00Z","v":2217,"vw":22.65},{"c":22.879,"h":22.879,"l":22.879,"n":1,"o":22.879,"t":"2026-10-21T12:00:00Z","v":100,"vw":22.879},{"c":22.52,"h":22.54,"l":22.52,"n":9,"o":22.54,"t":"2026-10-21T12:45:00Z","v":1000,"vw":22.533387},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-21T13:00:00Z","v":305,"vw":22.8},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-21T13:15:00Z","v":201,"vw":23},{"c":22.56,"h":23,"l":21.97,"n":24,"o":23,"t":"2026-10-21T13:30:00Z","v":3889,"vw":22.57889},{"c":22.91,"h":23.1899,"l":22.56,"n":33,"o":22.56,"t":"2026-10-21T13:45:00Z","v":4216,"vw":22.985923},{"c":22.5,"h":22.5499,"l":22.5,"n":11,"o":22.5499,"t":"2026-10-21T14:00:00Z","v":948,"vw":22.527579},{"c":23.34,"h":23.6242,"l":23,"n":43,"o":23,"t":"2026-10-21T14:15:00Z","v":4861,"vw":23.339806},{"c":23.5,"h":23.5,"l":23.32,"n":5,"o":23.32,"t":"2026-10-21T14:30:00Z","v":1030,"vw":23.376842},{"c":24.07,"h":24.21,"l":23.62,"n":27,"o":23.62,"t":"2026-10-21T14:45:00Z","v":2756,"vw":24.078109},{"c":24.37,"h":24.37,"l":24.0301,"n":22,"o":24.1,"t":"2026-10-21T15:00:00Z","v":4515,"vw":24.149755},{"c":24.29,"h":24.29,"l":24.25,"n":8,"o":24.25,"t":"2026-10-21T15:15:00Z","v":435,"vw":24.27},{"c":24.94,"h":24.96,"l":24.64,"n":23,"o":24.64,"t":"2026-10-21T15:30:00Z","v":1324,"vw":24.875911},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-21T15:45:00Z","v":100,"vw":24.52},{"c":24.49,"h":24.52,"l":24.33,"n":13,"o":24.52,"t":"2026-10-21T16:00:00Z","v":1673,"vw":24.420942},{"c":24.85,"h":25,"l":24.55,"n":30,"o":24.55,"t":"2026-10-21T16:30:00Z","v":4459,"vw":24.911954},{"c":24.8292,"h":24.8292,"l":24.81,"n":3,"o":24.81,"t":"2026-10-21T17:00:00Z","v":317,"vw":24.817048},{"c":24.9,"h":24.905,"l":24.8651,"n":11,"o":24.8651,"t":"2026-10-21T17:15:00Z","v":649,"vw":24.89402},{"c":25.1,"h":25.1,"l":24.98,"n":6,"o":24.98,"t":"2026-10-21T17:30:00Z","v":752,"vw":25.083893},{"c":25.06,"h":25.1573,"l":25.06,"n":5,"o":25.1573,"t":"2026-10-21T17:45:00Z","v":865,"vw":25.10865},{"c":25.3,"h":25.32,"l":25.26,"n":9,"o":25.26,"t":"2026-10-21T18:00:00Z","v":1078,"vw":25.312},{"c":25.0515,"h":25.0515,"l":25.0515,"n":1,"o":25.0515,"t":"2026-10-21T18:15:00Z","v":300,"vw":25.0515},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-21T18:45:00Z","v":511,"vw":25.05},{"c":24.3984,"h":24.45,"l":24.37,"n":6,"o":24.45,"t":"2026-10-21T19:00:00Z","v":831,"vw":24.397688},{"c":24.2601,"h":24.271,"l":24.26,"n":3,"o":24.271,"t":"2026-10-21T19:30:00Z","v":300,"vw":24.2637},{"c":24.13,"h":24.13,"l":24.055,"n":14,"o":24.055,"t":"2026-10-21T19:45:00Z","v":826,"vw":24.100874},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T20:00:00Z","v":557,"vw":24},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-21T20:45:00Z","v":300,"vw":24.44},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-10-21T22:00:00Z","v":1133,"vw":24.36},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-21T22:45:00Z","v":1257,"vw":23.8},{"c":22,"h":22.54,"l":21.75,"n":26,"o":21.75,"t":"2026-10-22T08:00:00Z","v":1102,"vw":22.115234},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-22T09:45:00Z","v":180,"vw":22.13},{"c":21.6264,"h":21.6264,"l":21.6,"n":2,"o":21.6,"t":"2026-10-22T11:45:00Z","v":333,"vw":21.6088},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-22T12:00:00Z","v":200,"vw":21.8},{"c":21.86,"h":21.86,"l":21.86,"n":4,"o":21.86,"t":"2026-10-22T13:00:00Z","v":560,"vw":21.86},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-22T13:15:00Z","v":230,"vw":21.8},{"c":21.9,"h":21.9,"l":21.38,"n":151,"o":21.73,"t":"2026-10-22T13:30:00Z","v":9635,"vw":21.805782},{"c":22.88,"h":22.895,"l":21.789,"n":21,"o":22.07,"t":"2026-10-22T13:45:00Z","v":1588,"vw":22.470021},{"c":22.33,"h":22.8764,"l":22.3,"n":27,"o":22.8764,"t":"2026-10-22T14:00:00Z","v":5866,"vw":22.382794},{"c":22.4301,"h":22.515,"l":22.4301,"n":5,"o":22.4401,"t":"2026-10-22T14:15:00Z","v":4425,"vw":22.456021},{"c":22.0783,"h":22.33,"l":22.0783,"n":4,"o":22.33,"t":"2026-10-22T15:00:00Z","v":1860,"vw":22.256945},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-22T15:15:00Z","v":800,"vw":22.05},{"c":22.69,"h":22.69,"l":22.414,"n":10,"o":22.414,"t":"2026-10-22T15:30:00Z","v":2567,"vw":22.492646},{"c":22.5684,"h":22.5684,"l":22.5684,"n":1,"o":22.5684,"t":"2026-10-22T16:15:00Z","v":160,"vw":22.5684},{"c":22.07,"h":22.455,"l":22.07,"n":6,"o":22.455,"t":"2026-10-22T16:30:00Z","v":350,"vw":22.196645},{"c":21.888,"h":22,"l":21.888,"n":4,"o":22,"t":"2026-10-22T16:45:00Z","v":1060,"vw":21.922787},{"c":21.66,"h":21.8979,"l":21.42,"n":15,"o":21.88,"t":"2026-10-22T17:00:00Z","v":3968,"vw":21.689604},{"c":21.8,"h":21.8,"l":21.76,"n":4,"o":21.76,"t":"2026-10-22T17:15:00Z","v":238,"vw":21.78},{"c":21.5333,"h":21.588,"l":21.5333,"n":11,"o":21.588,"t":"2026-10-22T18:00:00Z","v":964,"vw":21.547007},{"c":21.65,"h":21.65,"l":21.59,"n":3,"o":21.59,"t":"2026-10-22T18:15:00Z","v":2650,"vw":21.643208},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-22T19:15:00Z","v":110,"vw":21.97},{"c":22.135,"h":22.53,"l":22.135,"n":7,"o":22.53,"t":"2026-10-22T19:30:00Z","v":1310,"vw":22.285431},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-22T19:45:00Z","v":100,"vw":22.37},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-22T20:00:00Z","v":160,"vw":22.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2430576696754545,"strike":34.04628220216364,"iv":1.6354240883830016,"gamma":0.03083359672751194,"theta":-0.056968633383828966,"vega":0.020020778932768133,"rho":0.0034179888392990715,"breakevenPct":57.89413812903396},{"delta":0.3,"premium":1.557672552545446,"strike":31.615516316363692,"iv":1.6178593053788624,"gamma":0.03410237894052762,"theta":-0.06166543244313187,"vega":0.021876643685594187,"rho":0.004055629676659291,"breakevenPct":48.42590097945922},{"delta":0.35,"premium":1.8920863309352516,"strike":29.53956834532374,"iv":1.6001776978417266,"gamma":0.036706474820143886,"theta":-0.06497482014388489,"vega":0.02332230215827338,"rho":0.004679119592343282,"breakevenPct":40.63380168348542},{"delta":0.4,"premium":2.278753993610224,"strike":27.884984025559103,"iv":1.6106690095846645,"gamma":0.038080511182108624,"theta":-0.06824952076677315,"vega":0.024346006389776357,"rho":0.005260467863117724,"breakevenPct":34.96079650635045},{"delta":0.45,"premium":2.666694352159469,"strike":26.259136212624583,"iv":1.5963827242524917,"gamma":0.03936677740863788,"theta":-0.0694,"vega":0.024922259136212627,"rho":0.00583921529399616,"breakevenPct":29.422060692546093},{"delta":0.5,"premium":3.103552971576227,"strike":24.80361757105943,"iv":1.5947470284237726,"gamma":0.03966253229974161,"theta":-0.06989638242894057,"vega":0.0251,"rho":0.006381722212361604,"breakevenPct":24.86429772991345},{"delta":0.55,"premium":3.57609011627907,"strike":23.450581395348838,"iv":1.5944671511627906,"gamma":0.03937470930232558,"theta":-0.06943633720930233,"vega":0.024935174418604652,"rho":0.006895919100727389,"breakevenPct":20.924704750012996},{"delta":0.6,"premium":4.055670103092783,"strike":22.11082474226804,"iv":1.5744546391752579,"gamma":0.03888865979381444,"theta":-0.06706623711340207,"vega":0.02435541237113402,"rho":0.007404758431198495,"breakevenPct":17.076039576558493},{"delta":0.65,"premium":4.708846153846154,"strike":20.869230769230768,"iv":1.6155076923076923,"gamma":0.03634307692307692,"theta":-0.06604230769230769,"vega":0.023356153846153846,"rho":0.007777600443805034,"breakevenPct":14.443297194975035},{"delta":0.7,"premium":5.327051282051282,"strike":19.587179487179487,"iv":1.6051915384615385,"gamma":0.034350512820512824,"theta":-0.06163769230769231,"vega":0.021863333333333335,"rho":0.008179193854835046,"breakevenPct":11.473068318705897},{"delta":0.75,"premium":6.031202046035805,"strike":18.30690537084399,"iv":1.6010125319693094,"gamma":0.03147519181585678,"theta":-0.05630383631713555,"vega":0.019991048593350384,"rho":0.008512271114814557,"breakevenPct":8.895335198567306},{"delta":0.8,"premium":6.8749315068493155,"strike":16.961643835616435,"iv":1.6101860273972604,"gamma":0.02758493150684931,"theta":-0.05016602739726026,"vega":0.017619452054794517,"rho":0.008734080949714262,"breakevenPct":6.651343814164441},{"delta":0.85,"premium":7.85183314066687,"strike":15.530889145777508,"iv":1.6052204424692762,"gamma":0.0230318996166601,"theta":-0.041846706091371456,"vega":0.01463865202605976,"rho":0.008852538758657486,"breakevenPct":4.620681371115773},{"delta":0.9,"premium":9.059653162740972,"strike":13.925433546573785,"iv":1.599977870273337,"gamma":0.01739009574928079,"theta":-0.0318330284306126,"vega":0.011048149024561235,"rho":0.008788890419222753,"breakevenPct":2.8415512721018152}],"put":[{"delta":0.1,"premium":0.6161474865943393,"strike":13.705737432971697,"iv":1.6659525090374518,"gamma":0.016676759679950155,"theta":-0.03132292809398621,"vega":0.011030958301473048,"rho":-0.0022951475868216945,"breakevenPct":41.43360202963152},{"delta":0.15,"premium":1.0471225983980779,"strike":15.32374199466026,"iv":1.6901597740601786,"gamma":0.021837825797079016,"theta":-0.04218716609140209,"vega":0.014669743413196872,"rho":-0.00353499805169369,"breakevenPct":36.12250829412894},{"delta":0.2,"premium":1.518269230769231,"strike":16.825443786982248,"iv":1.6840408284023667,"gamma":0.026376331360946748,"theta":-0.05050976331360947,"vega":0.01758579881656805,"rho":-0.004803576500119871,"breakevenPct":31.5115232384205},{"delta":0.25,"premium":2.0698648648648645,"strike":18.21081081081081,"iv":1.6910075675675675,"gamma":0.029821621621621622,"theta":-0.05744864864864865,"vega":0.020016216216216215,"rho":-0.006137672507222968,"breakevenPct":27.781002478989066},{"delta":0.3,"premium":2.7053234501347703,"strike":19.560646900269543,"iv":1.7030064690026954,"gamma":0.03235309973045822,"theta":-0.06318652291105122,"vega":0.02187277628032345,"rho":-0.0075379633122536335,"breakevenPct":24.58468254973258},{"delta":0.35,"premium":3.404471544715447,"strike":20.913279132791327,"iv":1.7093178861788618,"gamma":0.03437859078590786,"theta":-0.06754850948509485,"vega":0.023313279132791326,"rho":-0.008987359153121164,"breakevenPct":21.660816160734317},{"delta":0.4,"premium":4.035694822888284,"strike":22.22615803814714,"iv":1.6648653950953678,"gamma":0.03678092643051771,"theta":-0.06841662125340599,"vega":0.02431307901907357,"rho":-0.010383812759130938,"breakevenPct":18.61090284000512},{"delta":0.45,"premium":4.9554216867469885,"strike":23.650602409638555,"iv":1.685212048192771,"gamma":0.037269879518072285,"theta":-0.07073614457831326,"vega":0.024895180722891565,"rho":-0.012007515163974906,"breakevenPct":16.35265895797957},{"delta":0.5,"premium":5.846376811594204,"strike":25.057971014492754,"iv":1.6728869565217392,"gamma":0.03784202898550725,"theta":-0.07068695652173912,"vega":0.0251,"rho":-0.013608395862284904,"breakevenPct":14.042084103362196},{"delta":0.55,"premium":7.121739130434784,"strike":26.745341614906835,"iv":1.7075608695652174,"gamma":0.036750931677018636,"theta":-0.07128012422360248,"vega":0.02495093167701863,"rho":-0.015513483993815809,"breakevenPct":12.198646601914774},{"delta":0.6,"premium":8.232323232323232,"strike":28.309764309764308,"iv":1.6849148148148148,"gamma":0.03641414141414141,"theta":-0.06831144781144782,"vega":0.024345117845117847,"rho":-0.017288474343700108,"breakevenPct":10.168048870509727},{"delta":0.65,"premium":9.651149425287356,"strike":30.126436781609193,"iv":1.6831689655172413,"gamma":0.034886206896551725,"theta":-0.06510919540229886,"vega":0.023311494252873564,"rho":-0.019307786671014043,"breakevenPct":8.387976034354198},{"delta":0.7,"premium":11.473239458214756,"strike":32.32145818613501,"iv":1.6961940412634002,"gamma":0.032518983448891196,"theta":-0.06067518800488957,"vega":0.021898990355434526,"rho":-0.02166357653449653,"breakevenPct":6.7193792934217},{"delta":0.75,"premium":13.681982932543507,"strike":34.868869925048344,"iv":1.709085965768671,"gamma":0.029505570441821605,"theta":-0.05521647572997498,"vega":0.020020188712762954,"rho":-0.02431086269916167,"breakevenPct":5.204085044721109}]},"raw":{"call":[{"delta":0.25,"premium":1.2430576696754545,"strike":34.04628220216364,"iv":1.6354240883830016,"gamma":0.03083359672751194,"theta":-0.056968633383828966,"vega":0.020020778932768133,"rho":0.0034179888392990715,"breakevenPct":57.89413812903396},{"delta":0.3,"premium":1.557672552545446,"strike":31.615516316363692,"iv":1.6178593053788624,"gamma":0.03410237894052762,"theta":-0.06166543244313187,"vega":0.021876643685594187,"rho":0.004055629676659291,"breakevenPct":48.42590097945922},{"delta":0.35,"premium":1.8920863309352516,"strike":29.53956834532374,"iv":1.6001776978417266,"gamma":0.036706474820143886,"theta":-0.06497482014388489,"vega":0.02332230215827338,"rho":0.004679119592343282,"breakevenPct":40.63380168348542},{"delta":0.4,"premium":2.278753993610224,"strike":27.884984025559103,"iv":1.6106690095846645,"gamma":0.038080511182108624,"theta":-0.06824952076677315,"vega":0.024346006389776357,"rho":0.005260467863117724,"breakevenPct":34.96079650635045},{"delta":0.45,"premium":2.666694352159469,"strike":26.259136212624583,"iv":1.5963827242524917,"gamma":0.03936677740863788,"theta":-0.0694,"vega":0.024922259136212627,"rho":0.00583921529399616,"breakevenPct":29.422060692546093},{"delta":0.5,"premium":3.103552971576227,"strike":24.80361757105943,"iv":1.5947470284237726,"gamma":0.03966253229974161,"theta":-0.06989638242894057,"vega":0.0251,"rho":0.006381722212361604,"breakevenPct":24.86429772991345},{"delta":0.55,"premium":3.57609011627907,"strike":23.450581395348838,"iv":1.5944671511627906,"gamma":0.03937470930232558,"theta":-0.06943633720930233,"vega":0.024935174418604652,"rho":0.006895919100727389,"breakevenPct":20.924704750012996},{"delta":0.6,"premium":4.055670103092783,"strike":22.11082474226804,"iv":1.5744546391752579,"gamma":0.03888865979381444,"theta":-0.06706623711340207,"vega":0.02435541237113402,"rho":0.007404758431198495,"breakevenPct":17.076039576558493},{"delta":0.65,"premium":4.708846153846154,"strike":20.869230769230768,"iv":1.6155076923076923,"gamma":0.03634307692307692,"theta":-0.06604230769230769,"vega":0.023356153846153846,"rho":0.007777600443805034,"breakevenPct":14.443297194975035},{"delta":0.7,"premium":5.327051282051282,"strike":19.587179487179487,"iv":1.6051915384615385,"gamma":0.034350512820512824,"theta":-0.06163769230769231,"vega":0.021863333333333335,"rho":0.008179193854835046,"breakevenPct":11.473068318705897},{"delta":0.75,"premium":6.031202046035805,"strike":18.30690537084399,"iv":1.6010125319693094,"gamma":0.03147519181585678,"theta":-0.05630383631713555,"vega":0.019991048593350384,"rho":0.008512271114814557,"breakevenPct":8.895335198567306},{"delta":0.8,"premium":6.8749315068493155,"strike":16.961643835616435,"iv":1.6101860273972604,"gamma":0.02758493150684931,"theta":-0.05016602739726026,"vega":0.017619452054794517,"rho":0.008734080949714262,"breakevenPct":6.651343814164441},{"delta":0.85,"premium":7.85183314066687,"strike":15.530889145777508,"iv":1.6052204424692762,"gamma":0.0230318996166601,"theta":-0.041846706091371456,"vega":0.01463865202605976,"rho":0.008852538758657486,"breakevenPct":4.620681371115773},{"delta":0.9,"premium":9.059653162740972,"strike":13.925433546573785,"iv":1.599977870273337,"gamma":0.01739009574928079,"theta":-0.0318330284306126,"vega":0.011048149024561235,"rho":0.008788890419222753,"breakevenPct":2.8415512721018152}],"put":[{"delta":0.1,"premium":0.6161474865943393,"strike":13.705737432971697,"iv":1.6659525090374518,"gamma":0.016676759679950155,"theta":-0.03132292809398621,"vega":0.011030958301473048,"rho":-0.0022951475868216945,"breakevenPct":41.43360202963152},{"delta":0.15,"premium":1.0471225983980779,"strike":15.32374199466026,"iv":1.6901597740601786,"gamma":0.021837825797079016,"theta":-0.04218716609140209,"vega":0.014669743413196872,"rho":-0.00353499805169369,"breakevenPct":36.12250829412894},{"delta":0.2,"premium":1.518269230769231,"strike":16.825443786982248,"iv":1.6840408284023667,"gamma":0.026376331360946748,"theta":-0.05050976331360947,"vega":0.01758579881656805,"rho":-0.004803576500119871,"breakevenPct":31.5115232384205},{"delta":0.25,"premium":2.0698648648648645,"strike":18.21081081081081,"iv":1.6910075675675675,"gamma":0.029821621621621622,"theta":-0.05744864864864865,"vega":0.020016216216216215,"rho":-0.006137672507222968,"breakevenPct":27.781002478989066},{"delta":0.3,"premium":2.7053234501347703,"strike":19.560646900269543,"iv":1.7030064690026954,"gamma":0.03235309973045822,"theta":-0.06318652291105122,"vega":0.02187277628032345,"rho":-0.0075379633122536335,"breakevenPct":24.58468254973258},{"delta":0.35,"premium":3.404471544715447,"strike":20.913279132791327,"iv":1.7093178861788618,"gamma":0.03437859078590786,"theta":-0.06754850948509485,"vega":0.023313279132791326,"rho":-0.008987359153121164,"breakevenPct":21.660816160734317},{"delta":0.4,"premium":4.035694822888284,"strike":22.22615803814714,"iv":1.6648653950953678,"gamma":0.03678092643051771,"theta":-0.06841662125340599,"vega":0.02431307901907357,"rho":-0.010383812759130938,"breakevenPct":18.61090284000512},{"delta":0.45,"premium":4.9554216867469885,"strike":23.650602409638555,"iv":1.685212048192771,"gamma":0.037269879518072285,"theta":-0.07073614457831326,"vega":0.024895180722891565,"rho":-0.012007515163974906,"breakevenPct":16.35265895797957},{"delta":0.5,"premium":5.846376811594204,"strike":25.057971014492754,"iv":1.6728869565217392,"gamma":0.03784202898550725,"theta":-0.07068695652173912,"vega":0.0251,"rho":-0.013608395862284904,"breakevenPct":14.042084103362196},{"delta":0.55,"premium":7.121739130434784,"strike":26.745341614906835,"iv":1.7075608695652174,"gamma":0.036750931677018636,"theta":-0.07128012422360248,"vega":0.02495093167701863,"rho":-0.015513483993815809,"breakevenPct":12.198646601914774},{"delta":0.6,"premium":8.232323232323232,"strike":28.309764309764308,"iv":1.6849148148148148,"gamma":0.03641414141414141,"theta":-0.06831144781144782,"vega":0.024345117845117847,"rho":-0.017288474343700108,"breakevenPct":10.168048870509727},{"delta":0.65,"premium":9.651149425287356,"strike":30.126436781609193,"iv":1.6831689655172413,"gamma":0.034886206896551725,"theta":-0.06510919540229886,"vega":0.023311494252873564,"rho":-0.019307786671014043,"breakevenPct":8.387976034354198},{"delta":0.7,"premium":11.473239458214756,"strike":32.32145818613501,"iv":1.6961940412634002,"gamma":0.032518983448891196,"theta":-0.06067518800488957,"vega":0.021898990355434526,"rho":-0.02166357653449653,"breakevenPct":6.7193792934217},{"delta":0.75,"premium":13.681982932543507,"strike":34.868869925048344,"iv":1.709085965768671,"gamma":0.029505570441821605,"theta":-0.05521647572997498,"vega":0.020020188712762954,"rho":-0.02431086269916167,"breakevenPct":5.204085044721109}]}},"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"}}