{"symbol":"GBFH","url":"https://intraalpha.com/companies/GBFH","capturedAt":"2026-10-22T17:45:38.448Z","state":"ready","quote":{"symbol":"GBFH","last_price":17.5,"prev_close":16.98,"regular_close":17.5,"change":0.52,"change_pct":3.0624,"regular_change":0.52,"regular_change_pct":3.0624,"extended_change":0,"extended_change_pct":0,"bid":17.48,"ask":17.56,"bid_size":100,"ask_size":500,"volume":32337,"vwap":17.41038,"open":16.98,"high":17.94,"low":16.85,"close":17.5,"trade_count":1276,"last_trade_at":"2026-10-22T17:36:29.147692117Z","last_quote_at":"2026-10-22T17:45:36.040199204Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:45:36.204873288-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GBFH","fetched_at":"2026-10-22T17:45:37.534766+00:00","name":"GBank Financial Holdings Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"GBank Financial Holdings Inc. is a bank holding company for GBank that provides banking services to commercial and consumer customers in Nevada. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":246489000,"ebitda":null,"pe_ratio":13.27,"peg_ratio":null,"book_value":11.94,"dividend_per_share":null,"dividend_yield":null,"eps":1.28,"revenue_ttm":75313000,"gross_profit_ttm":75313000,"profit_margin":0.245,"operating_margin_ttm":0.383,"return_on_assets_ttm":0.0139,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":0.144,"quarterly_revenue_growth":0.145,"analyst_target_price":32,"analyst_number":1,"beta":0.007,"fifty_two_week_high":39.88,"fifty_two_week_low":16.5,"fifty_day_ma":19.22,"two_hundred_day_ma":26.93,"shares_outstanding":14516500,"forward_pe":13.93,"price_to_sales":3.273,"price_to_book":1.573,"ev_to_revenue":3.858,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:45:37.534766+00:00"},"optionObservedAt":"2026-10-22T17:32:52.135Z","bars":[{"c":16.78,"h":16.78,"l":16.78,"n":10,"o":16.78,"t":"2026-10-15T13:30:00Z","v":352,"vw":16.78},{"c":17.13,"h":17.195,"l":17.13,"n":9,"o":17.13,"t":"2026-10-15T14:05:00Z","v":339,"vw":17.151667},{"c":17.015,"h":17.02,"l":17.015,"n":14,"o":17.02,"t":"2026-10-15T14:10:00Z","v":492,"vw":17.0175},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-15T14:20:00Z","v":103,"vw":17.25},{"c":17.32,"h":17.32,"l":17.18,"n":70,"o":17.24,"t":"2026-10-15T14:25:00Z","v":3114,"vw":17.23618},{"c":17.51,"h":17.51,"l":17.27,"n":22,"o":17.27,"t":"2026-10-15T14:30:00Z","v":476,"vw":17.345},{"c":17.4,"h":17.4,"l":17.4,"n":19,"o":17.4,"t":"2026-10-15T14:45:00Z","v":684,"vw":17.4},{"c":17.25,"h":17.28,"l":17.25,"n":38,"o":17.28,"t":"2026-10-15T14:55:00Z","v":1052,"vw":17.274285},{"c":17.31,"h":17.32,"l":17.31,"n":9,"o":17.32,"t":"2026-10-15T15:00:00Z","v":620,"vw":17.312},{"c":17.21,"h":17.25,"l":17.21,"n":28,"o":17.25,"t":"2026-10-15T15:15:00Z","v":1174,"vw":17.222973},{"c":17.08,"h":17.22,"l":17.08,"n":13,"o":17.16,"t":"2026-10-15T15:20:00Z","v":622,"vw":17.15024},{"c":17.29,"h":17.33,"l":17.23,"n":38,"o":17.24,"t":"2026-10-15T15:30:00Z","v":3416,"vw":17.27},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-15T15:35:00Z","v":225,"vw":17.38},{"c":17.52,"h":17.52,"l":17.36,"n":32,"o":17.36,"t":"2026-10-15T15:40:00Z","v":1876,"vw":17.436},{"c":17.56,"h":17.56,"l":17.485,"n":19,"o":17.485,"t":"2026-10-15T15:45:00Z","v":643,"vw":17.526},{"c":17.52,"h":17.56,"l":17.51,"n":24,"o":17.55,"t":"2026-10-15T15:50:00Z","v":658,"vw":17.532422},{"c":17.57,"h":17.57,"l":17.465,"n":12,"o":17.465,"t":"2026-10-15T15:55:00Z","v":558,"vw":17.52875},{"c":17.53,"h":17.58,"l":17.52,"n":28,"o":17.545,"t":"2026-10-15T16:00:00Z","v":1340,"vw":17.546432},{"c":17.57,"h":17.59,"l":17.48,"n":36,"o":17.5,"t":"2026-10-15T16:05:00Z","v":1615,"vw":17.514167},{"c":17.51,"h":17.56,"l":17.49,"n":41,"o":17.54,"t":"2026-10-15T16:10:00Z","v":947,"vw":17.525},{"c":17.59,"h":17.59,"l":17.575,"n":12,"o":17.575,"t":"2026-10-15T16:15:00Z","v":485,"vw":17.58},{"c":17.59,"h":17.59,"l":17.56,"n":28,"o":17.57,"t":"2026-10-15T16:20:00Z","v":713,"vw":17.5725},{"c":17.64,"h":17.64,"l":17.63,"n":19,"o":17.63,"t":"2026-10-15T16:25:00Z","v":382,"vw":17.635},{"c":17.7,"h":17.7,"l":17.595,"n":46,"o":17.64,"t":"2026-10-15T16:30:00Z","v":1047,"vw":17.641},{"c":17.8,"h":17.8,"l":17.65,"n":40,"o":17.73,"t":"2026-10-15T16:35:00Z","v":2001,"vw":17.711154},{"c":17.73,"h":17.73,"l":17.69,"n":9,"o":17.73,"t":"2026-10-15T16:40:00Z","v":328,"vw":17.716667},{"c":17.72,"h":17.73,"l":17.72,"n":7,"o":17.73,"t":"2026-10-15T16:45:00Z","v":318,"vw":17.726667},{"c":17.59,"h":17.745,"l":17.58,"n":49,"o":17.73,"t":"2026-10-15T16:50:00Z","v":2359,"vw":17.654688},{"c":17.72,"h":17.72,"l":17.635,"n":15,"o":17.71,"t":"2026-10-15T16:55:00Z","v":556,"vw":17.699},{"c":17.58,"h":17.71,"l":17.58,"n":17,"o":17.635,"t":"2026-10-15T17:00:00Z","v":1191,"vw":17.624545},{"c":17.71,"h":17.71,"l":17.69,"n":4,"o":17.69,"t":"2026-10-15T17:05:00Z","v":301,"vw":17.703333},{"c":17.62,"h":17.72,"l":17.61,"n":11,"o":17.71,"t":"2026-10-15T17:10:00Z","v":721,"vw":17.673571},{"c":17.69,"h":17.69,"l":17.69,"n":8,"o":17.69,"t":"2026-10-15T17:15:00Z","v":222,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":13,"o":17.68,"t":"2026-10-15T17:20:00Z","v":555,"vw":17.68},{"c":17.6,"h":17.685,"l":17.6,"n":68,"o":17.665,"t":"2026-10-15T17:25:00Z","v":3615,"vw":17.635769},{"c":17.63,"h":17.64,"l":17.6,"n":6,"o":17.6,"t":"2026-10-15T17:30:00Z","v":406,"vw":17.6175},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-15T17:35:00Z","v":220,"vw":17.64},{"c":17.6,"h":17.64,"l":17.595,"n":23,"o":17.64,"t":"2026-10-15T17:40:00Z","v":730,"vw":17.6175},{"c":17.61,"h":17.64,"l":17.61,"n":16,"o":17.64,"t":"2026-10-15T17:45:00Z","v":529,"vw":17.6325},{"c":17.615,"h":17.67,"l":17.615,"n":8,"o":17.67,"t":"2026-10-15T17:50:00Z","v":243,"vw":17.6425},{"c":17.7,"h":17.7,"l":17.7,"n":9,"o":17.7,"t":"2026-10-15T17:55:00Z","v":476,"vw":17.7},{"c":17.725,"h":17.75,"l":17.725,"n":33,"o":17.75,"t":"2026-10-15T18:00:00Z","v":544,"vw":17.741667},{"c":17.63,"h":17.76,"l":17.63,"n":76,"o":17.76,"t":"2026-10-15T18:05:00Z","v":3846,"vw":17.681579},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-10-15T18:10:00Z","v":202,"vw":17.67},{"c":17.71,"h":17.71,"l":17.67,"n":24,"o":17.67,"t":"2026-10-15T18:15:00Z","v":1236,"vw":17.675556},{"c":17.71,"h":17.71,"l":17.71,"n":18,"o":17.71,"t":"2026-10-15T18:20:00Z","v":695,"vw":17.71},{"c":17.775,"h":17.775,"l":17.66,"n":63,"o":17.71,"t":"2026-10-15T18:25:00Z","v":3084,"vw":17.698003},{"c":17.83,"h":17.83,"l":17.72,"n":25,"o":17.72,"t":"2026-10-15T18:30:00Z","v":556,"vw":17.774286},{"c":17.79,"h":17.79,"l":17.71,"n":30,"o":17.72,"t":"2026-10-15T18:35:00Z","v":1204,"vw":17.733333},{"c":17.76,"h":17.79,"l":17.745,"n":23,"o":17.745,"t":"2026-10-15T18:40:00Z","v":1383,"vw":17.7745},{"c":17.77,"h":17.77,"l":17.77,"n":11,"o":17.77,"t":"2026-10-15T18:45:00Z","v":560,"vw":17.77},{"c":17.8,"h":17.82,"l":17.76,"n":19,"o":17.78,"t":"2026-10-15T18:50:00Z","v":613,"vw":17.79},{"c":17.755,"h":17.8,"l":17.71,"n":19,"o":17.755,"t":"2026-10-15T18:55:00Z","v":941,"vw":17.768334},{"c":17.635,"h":17.71,"l":17.635,"n":62,"o":17.71,"t":"2026-10-15T19:00:00Z","v":2248,"vw":17.696818},{"c":17.74,"h":17.74,"l":17.74,"n":6,"o":17.74,"t":"2026-10-15T19:05:00Z","v":145,"vw":17.74},{"c":17.74,"h":17.74,"l":17.74,"n":7,"o":17.74,"t":"2026-10-15T19:10:00Z","v":224,"vw":17.74},{"c":17.74,"h":17.74,"l":17.74,"n":11,"o":17.74,"t":"2026-10-15T19:15:00Z","v":468,"vw":17.74},{"c":17.81,"h":17.81,"l":17.79,"n":11,"o":17.79,"t":"2026-10-15T19:20:00Z","v":380,"vw":17.803333},{"c":17.695,"h":17.81,"l":17.68,"n":57,"o":17.8,"t":"2026-10-15T19:25:00Z","v":1423,"vw":17.764},{"c":17.74,"h":17.75,"l":17.69,"n":67,"o":17.71,"t":"2026-10-15T19:30:00Z","v":1840,"vw":17.718},{"c":17.79,"h":17.79,"l":17.73,"n":64,"o":17.73,"t":"2026-10-15T19:35:00Z","v":2036,"vw":17.752705},{"c":17.78,"h":17.78,"l":17.72,"n":79,"o":17.765,"t":"2026-10-15T19:40:00Z","v":3259,"vw":17.736945},{"c":17.78,"h":17.78,"l":17.6401,"n":53,"o":17.74,"t":"2026-10-15T19:45:00Z","v":1646,"vw":17.734984},{"c":17.78,"h":17.78,"l":17.645,"n":120,"o":17.645,"t":"2026-10-15T19:50:00Z","v":2406,"vw":17.7435},{"c":17.7,"h":17.81,"l":17.7,"n":231,"o":17.8,"t":"2026-10-15T19:55:00Z","v":5912,"vw":17.772037},{"c":17.745,"h":17.745,"l":17.745,"n":4,"o":17.745,"t":"2026-10-15T20:00:00Z","v":8656,"vw":17.745},{"c":17.62,"h":17.77,"l":17.27,"n":14,"o":17.77,"t":"2026-10-16T13:30:00Z","v":1670,"vw":17.690868},{"c":17.78,"h":17.8,"l":17.78,"n":8,"o":17.8,"t":"2026-10-16T13:35:00Z","v":254,"vw":17.79},{"c":17.96,"h":17.96,"l":17.78,"n":19,"o":17.78,"t":"2026-10-16T13:40:00Z","v":718,"vw":17.88},{"c":17.78,"h":17.91,"l":17.76,"n":17,"o":17.91,"t":"2026-10-16T13:45:00Z","v":1086,"vw":17.796184},{"c":17.57,"h":17.82,"l":17.57,"n":16,"o":17.82,"t":"2026-10-16T14:20:00Z","v":1202,"vw":17.768182},{"c":17.7758,"h":17.7758,"l":17.7758,"n":2,"o":17.7758,"t":"2026-10-16T14:35:00Z","v":102,"vw":17.7758},{"c":17.53,"h":17.58,"l":17.53,"n":4,"o":17.58,"t":"2026-10-16T15:20:00Z","v":228,"vw":17.555},{"c":17.53,"h":17.53,"l":17.48,"n":39,"o":17.49,"t":"2026-10-16T16:10:00Z","v":1941,"vw":17.518333},{"c":17.63,"h":17.63,"l":17.52,"n":76,"o":17.525,"t":"2026-10-16T16:15:00Z","v":3847,"vw":17.554655},{"c":17.63,"h":17.63,"l":17.63,"n":5,"o":17.63,"t":"2026-10-16T16:20:00Z","v":369,"vw":17.63},{"c":17.64,"h":17.64,"l":17.6,"n":25,"o":17.6,"t":"2026-10-16T16:25:00Z","v":1554,"vw":17.634},{"c":17.69,"h":17.69,"l":17.64,"n":14,"o":17.64,"t":"2026-10-16T16:40:00Z","v":792,"vw":17.648503},{"c":17.68,"h":17.68,"l":17.68,"n":7,"o":17.68,"t":"2026-10-16T17:10:00Z","v":994,"vw":17.68},{"c":17.74,"h":17.75,"l":17.695,"n":20,"o":17.695,"t":"2026-10-16T17:20:00Z","v":864,"vw":17.730185},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-16T17:25:00Z","v":101,"vw":17.75},{"c":17.72,"h":17.74,"l":17.72,"n":12,"o":17.74,"t":"2026-10-16T17:30:00Z","v":366,"vw":17.73},{"c":17.665,"h":17.71,"l":17.665,"n":7,"o":17.71,"t":"2026-10-16T17:35:00Z","v":347,"vw":17.684737},{"c":17.62,"h":17.705,"l":17.62,"n":11,"o":17.645,"t":"2026-10-16T18:15:00Z","v":514,"vw":17.65375},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-10-16T18:20:00Z","v":169,"vw":17.6},{"c":17.675,"h":17.675,"l":17.675,"n":9,"o":17.675,"t":"2026-10-16T18:40:00Z","v":277,"vw":17.675},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-16T18:45:00Z","v":101,"vw":17.66},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-16T19:00:00Z","v":105,"vw":17.61},{"c":17.595,"h":17.595,"l":17.595,"n":4,"o":17.595,"t":"2026-10-16T19:05:00Z","v":105,"vw":17.595},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-16T19:25:00Z","v":212,"vw":17.64},{"c":17.62,"h":17.63,"l":17.61,"n":54,"o":17.63,"t":"2026-10-16T19:30:00Z","v":1207,"vw":17.62},{"c":17.54,"h":17.61,"l":17.54,"n":28,"o":17.61,"t":"2026-10-16T19:40:00Z","v":740,"vw":17.58},{"c":17.52,"h":17.57,"l":17.52,"n":5,"o":17.57,"t":"2026-10-16T19:45:00Z","v":261,"vw":17.54549},{"c":17.6,"h":17.64,"l":17.545,"n":157,"o":17.545,"t":"2026-10-16T19:50:00Z","v":8101,"vw":17.594861},{"c":17.51,"h":17.58,"l":17.51,"n":220,"o":17.55,"t":"2026-10-16T19:55:00Z","v":5999,"vw":17.564789},{"c":17.29,"h":17.52,"l":17.29,"n":5,"o":17.52,"t":"2026-10-16T20:00:00Z","v":11944,"vw":17.508512},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-19T08:00:00Z","v":689,"vw":17.25},{"c":17.16,"h":17.16,"l":16.78,"n":5,"o":16.78,"t":"2026-10-19T13:30:00Z","v":1493,"vw":16.805676},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-19T13:35:00Z","v":546,"vw":17.23},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-19T13:40:00Z","v":103,"vw":16.97},{"c":16.95,"h":16.99,"l":16.95,"n":26,"o":16.99,"t":"2026-10-19T13:45:00Z","v":1478,"vw":16.956307},{"c":16.865,"h":16.865,"l":16.865,"n":9,"o":16.865,"t":"2026-10-19T13:50:00Z","v":578,"vw":16.865},{"c":17.05,"h":17.06,"l":16.87,"n":20,"o":16.87,"t":"2026-10-19T13:55:00Z","v":1095,"vw":16.992857},{"c":16.845,"h":16.845,"l":16.845,"n":4,"o":16.845,"t":"2026-10-19T14:15:00Z","v":112,"vw":16.845},{"c":17.04,"h":17.05,"l":16.9,"n":96,"o":16.905,"t":"2026-10-19T14:25:00Z","v":4197,"vw":16.978806},{"c":16.81,"h":16.85,"l":16.81,"n":18,"o":16.85,"t":"2026-10-19T14:30:00Z","v":345,"vw":16.83},{"c":16.9,"h":16.91,"l":16.9,"n":12,"o":16.9,"t":"2026-10-19T14:35:00Z","v":618,"vw":16.902105},{"c":16.7342,"h":16.7342,"l":16.7342,"n":1,"o":16.7342,"t":"2026-10-19T14:40:00Z","v":300,"vw":16.7342},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-19T14:45:00Z","v":101,"vw":16.89},{"c":16.9,"h":16.9,"l":16.9,"n":11,"o":16.9,"t":"2026-10-19T14:50:00Z","v":397,"vw":16.9},{"c":16.95,"h":16.95,"l":16.95,"n":7,"o":16.95,"t":"2026-10-19T15:00:00Z","v":209,"vw":16.95},{"c":16.955,"h":17.02,"l":16.955,"n":19,"o":17.02,"t":"2026-10-19T15:10:00Z","v":630,"vw":16.998333},{"c":16.965,"h":16.965,"l":16.965,"n":5,"o":16.965,"t":"2026-10-19T15:20:00Z","v":156,"vw":16.965},{"c":17.05,"h":17.05,"l":16.975,"n":30,"o":16.975,"t":"2026-10-19T15:30:00Z","v":791,"vw":17.012},{"c":17.17,"h":17.17,"l":17,"n":44,"o":17,"t":"2026-10-19T15:35:00Z","v":1497,"vw":17.102711},{"c":17.265,"h":17.3,"l":17.23,"n":49,"o":17.26,"t":"2026-10-19T15:40:00Z","v":1722,"vw":17.273065},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-10-19T15:50:00Z","v":176,"vw":17.36},{"c":17.27,"h":17.31,"l":17.24,"n":50,"o":17.31,"t":"2026-10-19T16:00:00Z","v":2557,"vw":17.284203},{"c":17.19,"h":17.21,"l":17.19,"n":23,"o":17.21,"t":"2026-10-19T16:05:00Z","v":906,"vw":17.204345},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-19T16:10:00Z","v":200,"vw":17.19},{"c":17.19,"h":17.19,"l":17.19,"n":9,"o":17.19,"t":"2026-10-19T16:20:00Z","v":262,"vw":17.19},{"c":17.195,"h":17.195,"l":17.195,"n":2,"o":17.195,"t":"2026-10-19T16:35:00Z","v":200,"vw":17.195},{"c":17.22,"h":17.25,"l":17.22,"n":10,"o":17.25,"t":"2026-10-19T16:50:00Z","v":438,"vw":17.23},{"c":17.165,"h":17.165,"l":17.165,"n":37,"o":17.165,"t":"2026-10-19T17:00:00Z","v":888,"vw":17.165},{"c":17.03,"h":17.165,"l":17.03,"n":73,"o":17.165,"t":"2026-10-19T17:05:00Z","v":3777,"vw":17.127542},{"c":17.015,"h":17.015,"l":17.015,"n":8,"o":17.015,"t":"2026-10-19T17:10:00Z","v":549,"vw":17.015},{"c":17.015,"h":17.015,"l":17.015,"n":4,"o":17.015,"t":"2026-10-19T17:15:00Z","v":251,"vw":17.015},{"c":17.02,"h":17.02,"l":17.02,"n":7,"o":17.02,"t":"2026-10-19T17:20:00Z","v":1397,"vw":17.02},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-19T17:25:00Z","v":244,"vw":17.02},{"c":17.08,"h":17.08,"l":17.025,"n":6,"o":17.025,"t":"2026-10-19T17:30:00Z","v":295,"vw":17.049017},{"c":17.055,"h":17.11,"l":17.055,"n":4,"o":17.11,"t":"2026-10-19T17:35:00Z","v":248,"vw":17.0825},{"c":17.12,"h":17.12,"l":17.11,"n":18,"o":17.11,"t":"2026-10-19T17:40:00Z","v":661,"vw":17.115},{"c":17.105,"h":17.15,"l":17.105,"n":10,"o":17.15,"t":"2026-10-19T17:45:00Z","v":557,"vw":17.132},{"c":17.16,"h":17.16,"l":17.16,"n":13,"o":17.16,"t":"2026-10-19T18:00:00Z","v":139,"vw":17.16},{"c":17.11,"h":17.175,"l":17.11,"n":37,"o":17.175,"t":"2026-10-19T18:05:00Z","v":1984,"vw":17.16067},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-19T18:10:00Z","v":212,"vw":17.11},{"c":17.1,"h":17.13,"l":17.1,"n":11,"o":17.13,"t":"2026-10-19T18:15:00Z","v":739,"vw":17.115669},{"c":17.16,"h":17.16,"l":17.15,"n":26,"o":17.15,"t":"2026-10-19T18:20:00Z","v":831,"vw":17.156667},{"c":17.2,"h":17.2,"l":17.19,"n":14,"o":17.19,"t":"2026-10-19T18:25:00Z","v":486,"vw":17.196667},{"c":17.28,"h":17.28,"l":17.27,"n":19,"o":17.27,"t":"2026-10-19T18:35:00Z","v":878,"vw":17.276434},{"c":17.275,"h":17.275,"l":17.26,"n":15,"o":17.26,"t":"2026-10-19T18:40:00Z","v":1065,"vw":17.273424},{"c":17.215,"h":17.33,"l":17.17,"n":52,"o":17.33,"t":"2026-10-19T18:45:00Z","v":1579,"vw":17.240711},{"c":17.11,"h":17.11,"l":17.11,"n":9,"o":17.11,"t":"2026-10-19T18:50:00Z","v":338,"vw":17.11},{"c":17.1,"h":17.1,"l":17.1,"n":12,"o":17.1,"t":"2026-10-19T18:55:00Z","v":1251,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-19T19:00:00Z","v":175,"vw":17.1},{"c":17.11,"h":17.11,"l":17.11,"n":22,"o":17.11,"t":"2026-10-19T19:05:00Z","v":1102,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-19T19:10:00Z","v":145,"vw":17.11},{"c":17.115,"h":17.115,"l":17.115,"n":8,"o":17.115,"t":"2026-10-19T19:20:00Z","v":143,"vw":17.115},{"c":17.17,"h":17.17,"l":17.11,"n":30,"o":17.115,"t":"2026-10-19T19:25:00Z","v":1045,"vw":17.138045},{"c":17.07,"h":17.2,"l":17.07,"n":83,"o":17.2,"t":"2026-10-19T19:30:00Z","v":2387,"vw":17.145556},{"c":17.05,"h":17.05,"l":17.05,"n":15,"o":17.05,"t":"2026-10-19T19:35:00Z","v":196,"vw":17.05},{"c":17.05,"h":17.055,"l":17.05,"n":9,"o":17.055,"t":"2026-10-19T19:40:00Z","v":243,"vw":17.0525},{"c":17.105,"h":17.14,"l":17.04,"n":76,"o":17.04,"t":"2026-10-19T19:45:00Z","v":2713,"vw":17.077067},{"c":17.19,"h":17.19,"l":17.07,"n":90,"o":17.07,"t":"2026-10-19T19:50:00Z","v":3262,"vw":17.133529},{"c":17.18,"h":17.21,"l":17.11,"n":303,"o":17.185,"t":"2026-10-19T19:55:00Z","v":8028,"vw":17.170074},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-19T20:00:00Z","v":9671,"vw":17.17},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-20T13:30:00Z","v":236,"vw":17.24},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-10-20T13:50:00Z","v":102,"vw":17.61},{"c":17.735,"h":17.735,"l":17.7,"n":28,"o":17.7,"t":"2026-10-20T14:10:00Z","v":693,"vw":17.7175},{"c":17.71,"h":17.71,"l":17.71,"n":8,"o":17.71,"t":"2026-10-20T14:15:00Z","v":190,"vw":17.71},{"c":17.795,"h":17.795,"l":17.795,"n":4,"o":17.795,"t":"2026-10-20T14:20:00Z","v":138,"vw":17.795},{"c":17.71,"h":17.71,"l":17.71,"n":29,"o":17.71,"t":"2026-10-20T14:55:00Z","v":434,"vw":17.71},{"c":17.71,"h":17.75,"l":17.71,"n":27,"o":17.73,"t":"2026-10-20T15:00:00Z","v":1005,"vw":17.738},{"c":17.66,"h":17.66,"l":17.66,"n":10,"o":17.66,"t":"2026-10-20T15:05:00Z","v":272,"vw":17.66},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-20T15:10:00Z","v":109,"vw":17.65},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-10-20T15:20:00Z","v":230,"vw":17.67},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-20T15:30:00Z","v":231,"vw":17.65},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-10-20T15:50:00Z","v":115,"vw":17.73},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-20T15:55:00Z","v":140,"vw":17.69},{"c":17.52,"h":17.52,"l":17.52,"n":36,"o":17.52,"t":"2026-10-20T16:15:00Z","v":779,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":9,"o":17.52,"t":"2026-10-20T16:20:00Z","v":158,"vw":17.52},{"c":17.58,"h":17.62,"l":17.58,"n":11,"o":17.62,"t":"2026-10-20T16:50:00Z","v":238,"vw":17.6},{"c":17.54,"h":17.54,"l":17.54,"n":5,"o":17.54,"t":"2026-10-20T17:10:00Z","v":107,"vw":17.54},{"c":17.55,"h":17.55,"l":17.55,"n":58,"o":17.55,"t":"2026-10-20T17:15:00Z","v":997,"vw":17.55},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-20T17:30:00Z","v":102,"vw":17.48},{"c":17.445,"h":17.49,"l":17.445,"n":60,"o":17.49,"t":"2026-10-20T17:35:00Z","v":1132,"vw":17.457251},{"c":17.29,"h":17.34,"l":17.29,"n":29,"o":17.34,"t":"2026-10-20T17:55:00Z","v":741,"vw":17.306667},{"c":17.28,"h":17.28,"l":17.28,"n":18,"o":17.28,"t":"2026-10-20T18:00:00Z","v":783,"vw":17.28},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-20T18:10:00Z","v":109,"vw":17.26},{"c":17.285,"h":17.29,"l":17.28,"n":39,"o":17.28,"t":"2026-10-20T18:25:00Z","v":1472,"vw":17.287727},{"c":17.29,"h":17.29,"l":17.29,"n":5,"o":17.29,"t":"2026-10-20T19:00:00Z","v":112,"vw":17.29},{"c":17.38,"h":17.38,"l":17.38,"n":19,"o":17.38,"t":"2026-10-20T19:25:00Z","v":390,"vw":17.38},{"c":17.41,"h":17.41,"l":17.41,"n":14,"o":17.41,"t":"2026-10-20T19:30:00Z","v":580,"vw":17.41},{"c":17.405,"h":17.43,"l":17.405,"n":57,"o":17.43,"t":"2026-10-20T19:35:00Z","v":1537,"vw":17.421667},{"c":17.44,"h":17.44,"l":17.44,"n":19,"o":17.44,"t":"2026-10-20T19:40:00Z","v":272,"vw":17.44},{"c":17.27,"h":17.47,"l":17.27,"n":113,"o":17.47,"t":"2026-10-20T19:45:00Z","v":2601,"vw":17.384996},{"c":17.41,"h":17.435,"l":17.34,"n":49,"o":17.435,"t":"2026-10-20T19:50:00Z","v":1036,"vw":17.405493},{"c":17.07,"h":17.36,"l":17.07,"n":749,"o":17.34,"t":"2026-10-20T19:55:00Z","v":17891,"vw":17.204992},{"c":17.31,"h":17.31,"l":17.31,"n":10,"o":17.31,"t":"2026-10-20T20:00:00Z","v":10538,"vw":17.31},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-21T13:30:00Z","v":249,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":34,"o":17.35,"t":"2026-10-21T13:40:00Z","v":512,"vw":17.35},{"c":17.425,"h":17.425,"l":17.425,"n":6,"o":17.425,"t":"2026-10-21T13:55:00Z","v":151,"vw":17.425},{"c":17.1,"h":17.13,"l":17.1,"n":28,"o":17.13,"t":"2026-10-21T14:05:00Z","v":420,"vw":17.115},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-21T14:20:00Z","v":100,"vw":17.08},{"c":17.095,"h":17.095,"l":17.095,"n":3,"o":17.095,"t":"2026-10-21T14:25:00Z","v":105,"vw":17.095},{"c":17.33,"h":17.33,"l":17.24,"n":11,"o":17.24,"t":"2026-10-21T14:40:00Z","v":523,"vw":17.283333},{"c":17.81,"h":17.81,"l":17.315,"n":16,"o":17.315,"t":"2026-10-21T14:45:00Z","v":771,"vw":17.7275},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-21T14:55:00Z","v":104,"vw":17.38},{"c":17.365,"h":17.365,"l":17.365,"n":8,"o":17.365,"t":"2026-10-21T15:00:00Z","v":280,"vw":17.365},{"c":17.23,"h":17.23,"l":17.23,"n":30,"o":17.23,"t":"2026-10-21T15:05:00Z","v":654,"vw":17.23},{"c":17.33,"h":17.33,"l":17.33,"n":37,"o":17.33,"t":"2026-10-21T15:10:00Z","v":321,"vw":17.33},{"c":17.275,"h":17.275,"l":17.275,"n":2,"o":17.275,"t":"2026-10-21T15:25:00Z","v":106,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":4,"o":17.275,"t":"2026-10-21T15:30:00Z","v":123,"vw":17.275},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-21T15:35:00Z","v":182,"vw":17.26},{"c":17.37,"h":17.37,"l":17.3183,"n":19,"o":17.3183,"t":"2026-10-21T15:40:00Z","v":1722,"vw":17.325479},{"c":17.355,"h":17.355,"l":17.355,"n":9,"o":17.355,"t":"2026-10-21T15:45:00Z","v":196,"vw":17.355},{"c":17.325,"h":17.325,"l":17.325,"n":2,"o":17.325,"t":"2026-10-21T16:05:00Z","v":106,"vw":17.325},{"c":17.415,"h":17.415,"l":17.37,"n":8,"o":17.37,"t":"2026-10-21T16:10:00Z","v":336,"vw":17.3925},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-21T16:20:00Z","v":121,"vw":17.37},{"c":17.53,"h":17.53,"l":17.38,"n":56,"o":17.38,"t":"2026-10-21T16:25:00Z","v":1727,"vw":17.448889},{"c":17.46,"h":17.46,"l":17.43,"n":11,"o":17.43,"t":"2026-10-21T16:35:00Z","v":712,"vw":17.43931},{"c":17.445,"h":17.445,"l":17.445,"n":4,"o":17.445,"t":"2026-10-21T17:05:00Z","v":160,"vw":17.445},{"c":17.445,"h":17.46,"l":17.445,"n":16,"o":17.45,"t":"2026-10-21T17:10:00Z","v":433,"vw":17.451667},{"c":17.41,"h":17.4275,"l":17.41,"n":17,"o":17.4275,"t":"2026-10-21T17:15:00Z","v":532,"vw":17.414593},{"c":17.355,"h":17.4,"l":17.305,"n":120,"o":17.4,"t":"2026-10-21T17:20:00Z","v":4935,"vw":17.369045},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-21T17:25:00Z","v":241,"vw":17.23},{"c":17.37,"h":17.37,"l":17.37,"n":16,"o":17.37,"t":"2026-10-21T17:30:00Z","v":624,"vw":17.37},{"c":17.295,"h":17.37,"l":17.295,"n":7,"o":17.37,"t":"2026-10-21T17:35:00Z","v":241,"vw":17.3325},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-21T17:50:00Z","v":235,"vw":17.39},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-21T18:00:00Z","v":100,"vw":17.385},{"c":17.385,"h":17.385,"l":17.385,"n":5,"o":17.385,"t":"2026-10-21T18:10:00Z","v":145,"vw":17.385},{"c":17.385,"h":17.385,"l":17.385,"n":3,"o":17.385,"t":"2026-10-21T18:15:00Z","v":314,"vw":17.385},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-21T18:30:00Z","v":129,"vw":17.39},{"c":17.28,"h":17.32,"l":17.28,"n":38,"o":17.32,"t":"2026-10-21T18:35:00Z","v":833,"vw":17.3},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-10-21T18:40:00Z","v":110,"vw":17.29},{"c":17.27,"h":17.27,"l":17.27,"n":25,"o":17.27,"t":"2026-10-21T18:50:00Z","v":475,"vw":17.27},{"c":17.25,"h":17.26,"l":17.18,"n":38,"o":17.18,"t":"2026-10-21T19:05:00Z","v":1970,"vw":17.206178},{"c":17.255,"h":17.26,"l":17.235,"n":25,"o":17.26,"t":"2026-10-21T19:15:00Z","v":961,"vw":17.241466},{"c":17.26,"h":17.26,"l":17.18,"n":23,"o":17.18,"t":"2026-10-21T19:25:00Z","v":763,"vw":17.200454},{"c":17.17,"h":17.18,"l":17.17,"n":40,"o":17.18,"t":"2026-10-21T19:30:00Z","v":1066,"vw":17.17381},{"c":17.13,"h":17.215,"l":17.13,"n":22,"o":17.215,"t":"2026-10-21T19:35:00Z","v":708,"vw":17.186667},{"c":17.21,"h":17.21,"l":17.21,"n":14,"o":17.21,"t":"2026-10-21T19:40:00Z","v":366,"vw":17.21},{"c":17.13,"h":17.14,"l":17.125,"n":41,"o":17.125,"t":"2026-10-21T19:45:00Z","v":889,"vw":17.13},{"c":17.12,"h":17.3,"l":17.12,"n":165,"o":17.3,"t":"2026-10-21T19:50:00Z","v":5105,"vw":17.20725},{"c":16.97,"h":17.22,"l":16.94,"n":318,"o":17.22,"t":"2026-10-21T19:55:00Z","v":13676,"vw":17.024804},{"c":16.98,"h":16.98,"l":16.98,"n":9,"o":16.98,"t":"2026-10-21T20:00:00Z","v":12240,"vw":16.98},{"c":16.85,"h":16.98,"l":16.85,"n":21,"o":16.98,"t":"2026-10-22T13:30:00Z","v":633,"vw":16.942857},{"c":17.4,"h":17.4,"l":17.4,"n":21,"o":17.4,"t":"2026-10-22T13:35:00Z","v":703,"vw":17.4},{"c":17.115,"h":17.115,"l":17.115,"n":8,"o":17.115,"t":"2026-10-22T13:40:00Z","v":411,"vw":17.115},{"c":17.4,"h":17.4,"l":17.17,"n":38,"o":17.17,"t":"2026-10-22T13:50:00Z","v":2073,"vw":17.204615},{"c":17.52,"h":17.52,"l":17.52,"n":16,"o":17.52,"t":"2026-10-22T13:55:00Z","v":327,"vw":17.52},{"c":17.825,"h":17.94,"l":17.825,"n":53,"o":17.94,"t":"2026-10-22T14:10:00Z","v":1695,"vw":17.907143},{"c":17.585,"h":17.59,"l":17.545,"n":19,"o":17.555,"t":"2026-10-22T14:15:00Z","v":1145,"vw":17.562413},{"c":17.685,"h":17.685,"l":17.685,"n":1,"o":17.685,"t":"2026-10-22T14:30:00Z","v":100,"vw":17.685},{"c":17.595,"h":17.595,"l":17.595,"n":4,"o":17.595,"t":"2026-10-22T14:35:00Z","v":781,"vw":17.595},{"c":17.625,"h":17.625,"l":17.625,"n":14,"o":17.625,"t":"2026-10-22T14:45:00Z","v":291,"vw":17.625},{"c":17.395,"h":17.5,"l":17.395,"n":28,"o":17.49,"t":"2026-10-22T14:50:00Z","v":1859,"vw":17.461674},{"c":17.395,"h":17.535,"l":17.395,"n":10,"o":17.395,"t":"2026-10-22T14:55:00Z","v":599,"vw":17.423},{"c":17.295,"h":17.45,"l":17.295,"n":38,"o":17.45,"t":"2026-10-22T15:00:00Z","v":1476,"vw":17.351},{"c":17.41,"h":17.5,"l":17.35,"n":8,"o":17.5,"t":"2026-10-22T15:10:00Z","v":565,"vw":17.4025},{"c":17.36,"h":17.37,"l":17.36,"n":13,"o":17.36,"t":"2026-10-22T15:25:00Z","v":526,"vw":17.363421},{"c":17.34,"h":17.35,"l":17.335,"n":21,"o":17.35,"t":"2026-10-22T15:40:00Z","v":573,"vw":17.341667},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-22T15:45:00Z","v":100,"vw":17.34},{"c":17.385,"h":17.385,"l":17.32,"n":9,"o":17.32,"t":"2026-10-22T15:55:00Z","v":429,"vw":17.33875},{"c":17.31,"h":17.31,"l":17.31,"n":14,"o":17.31,"t":"2026-10-22T16:10:00Z","v":329,"vw":17.31},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-22T16:15:00Z","v":100,"vw":17.17},{"c":17.35,"h":17.35,"l":17.215,"n":20,"o":17.265,"t":"2026-10-22T16:25:00Z","v":1152,"vw":17.296875},{"c":17.275,"h":17.275,"l":17.275,"n":6,"o":17.275,"t":"2026-10-22T16:30:00Z","v":261,"vw":17.275},{"c":17.47,"h":17.47,"l":17.29,"n":133,"o":17.29,"t":"2026-10-22T16:55:00Z","v":6550,"vw":17.400571},{"c":17.41,"h":17.45,"l":17.41,"n":34,"o":17.45,"t":"2026-10-22T17:00:00Z","v":951,"vw":17.4375},{"c":17.36,"h":17.42,"l":17.36,"n":3,"o":17.42,"t":"2026-10-22T17:15:00Z","v":210,"vw":17.39},{"c":17.435,"h":17.435,"l":17.35,"n":5,"o":17.35,"t":"2026-10-22T17:20:00Z","v":304,"vw":17.398362},{"c":17.46,"h":17.48,"l":17.44,"n":50,"o":17.47,"t":"2026-10-22T17:25:00Z","v":1219,"vw":17.466667},{"c":17.51,"h":17.51,"l":17.5,"n":21,"o":17.5,"t":"2026-10-22T17:30:00Z","v":507,"vw":17.503333},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-22T17:35:00Z","v":114,"vw":17.5}],"history":[{"c":40,"h":41.9,"l":37.63,"n":268,"o":37.63,"t":"2025-04-30T04:00:00Z","v":20086,"vw":40.645983},{"c":41.6,"h":41.6,"l":39,"n":589,"o":41,"t":"2025-05-01T04:00:00Z","v":48239,"vw":40.308298},{"c":43.2,"h":43.81,"l":40,"n":1915,"o":40,"t":"2025-05-02T04:00:00Z","v":75369,"vw":42.229119},{"c":43.38,"h":45,"l":42,"n":1767,"o":42.91,"t":"2025-05-05T04:00:00Z","v":101207,"vw":43.855865},{"c":41.89,"h":43.51,"l":40.97,"n":1803,"o":43.51,"t":"2025-05-06T04:00:00Z","v":120282,"vw":42.458355},{"c":41.22,"h":42.485,"l":40.61,"n":1076,"o":42.09,"t":"2025-05-07T04:00:00Z","v":90612,"vw":41.494817},{"c":41.51,"h":42.2726,"l":41.2,"n":1322,"o":41.81,"t":"2025-05-08T04:00:00Z","v":65337,"vw":41.629017},{"c":39.25,"h":41.84,"l":39,"n":1791,"o":41.84,"t":"2025-05-09T04:00:00Z","v":79438,"vw":40.039451},{"c":39.46,"h":40.7,"l":38.54,"n":1244,"o":40.7,"t":"2025-05-12T04:00:00Z","v":68155,"vw":39.839991},{"c":40.25,"h":40.835,"l":38.2,"n":1717,"o":39.05,"t":"2025-05-13T04:00:00Z","v":110703,"vw":39.415367},{"c":41.75,"h":41.79,"l":40.474,"n":1312,"o":40.89,"t":"2025-05-14T04:00:00Z","v":64797,"vw":40.997773},{"c":41.75,"h":42.25,"l":40.95,"n":1167,"o":41.87,"t":"2025-05-15T04:00:00Z","v":54608,"vw":41.765629},{"c":41.93,"h":41.99,"l":40.75,"n":776,"o":41.99,"t":"2025-05-16T04:00:00Z","v":32678,"vw":41.459628},{"c":41.71,"h":42,"l":41.36,"n":1444,"o":41.99,"t":"2025-05-19T04:00:00Z","v":63264,"vw":41.80221},{"c":42.25,"h":42.25,"l":41,"n":1200,"o":41.35,"t":"2025-05-20T04:00:00Z","v":45963,"vw":41.841868},{"c":41.48,"h":42,"l":41,"n":920,"o":41.99,"t":"2025-05-21T04:00:00Z","v":31890,"vw":41.677848},{"c":41.25,"h":42,"l":41.16,"n":1126,"o":41.16,"t":"2025-05-22T04:00:00Z","v":41838,"vw":41.603519},{"c":42.05,"h":42.5,"l":40.63,"n":1046,"o":40.63,"t":"2025-05-23T04:00:00Z","v":50541,"vw":42.005985},{"c":41.9,"h":43.26,"l":41.4,"n":1666,"o":42.68,"t":"2025-05-27T04:00:00Z","v":105383,"vw":42.68955},{"c":41.85,"h":42.13,"l":41.0904,"n":1181,"o":41.87,"t":"2025-05-28T04:00:00Z","v":42153,"vw":41.551708},{"c":39.66,"h":42.25,"l":39.005,"n":1446,"o":40.01,"t":"2025-05-29T04:00:00Z","v":58509,"vw":40.411072},{"c":38.81,"h":40.23,"l":37.5,"n":1241,"o":40.23,"t":"2025-05-30T04:00:00Z","v":61067,"vw":39.024976},{"c":38.64,"h":39.39,"l":38.48,"n":1187,"o":39.39,"t":"2025-06-02T04:00:00Z","v":38394,"vw":38.838234},{"c":38.61,"h":39.08,"l":38.61,"n":1470,"o":39,"t":"2025-06-03T04:00:00Z","v":24240,"vw":38.874441},{"c":38.74,"h":39,"l":38.25,"n":1239,"o":38.55,"t":"2025-06-04T04:00:00Z","v":33993,"vw":38.724339},{"c":39.04,"h":39.1,"l":38.202,"n":1212,"o":38.51,"t":"2025-06-05T04:00:00Z","v":36423,"vw":38.904581},{"c":38.87,"h":39.57,"l":38.61,"n":1235,"o":38.97,"t":"2025-06-06T04:00:00Z","v":39336,"vw":39.073},{"c":39.68,"h":40,"l":38.695,"n":3616,"o":39,"t":"2025-06-09T04:00:00Z","v":122899,"vw":39.511126},{"c":38.99,"h":40,"l":38.99,"n":1975,"o":39.7,"t":"2025-06-10T04:00:00Z","v":61448,"vw":39.617627},{"c":37.39,"h":38.8,"l":37.095,"n":2155,"o":38.8,"t":"2025-06-11T04:00:00Z","v":86618,"vw":37.916064},{"c":36.68,"h":37.27,"l":36.09,"n":1742,"o":37,"t":"2025-06-12T04:00:00Z","v":79556,"vw":36.838933},{"c":35.39,"h":36.69,"l":35.37,"n":1982,"o":35.675,"t":"2025-06-13T04:00:00Z","v":65103,"vw":35.926704},{"c":35.43,"h":36.39,"l":35.25,"n":3270,"o":35.5,"t":"2025-06-16T04:00:00Z","v":89878,"vw":35.586235},{"c":34.93,"h":36.375,"l":34.415,"n":2166,"o":34.97,"t":"2025-06-17T04:00:00Z","v":133571,"vw":34.957474},{"c":35.64,"h":36.89,"l":33.84,"n":3205,"o":34.9,"t":"2025-06-18T04:00:00Z","v":187056,"vw":35.738332},{"c":35.96,"h":36.805,"l":34.42,"n":4054,"o":35.6,"t":"2025-06-20T04:00:00Z","v":875258,"vw":35.948741},{"c":35.82,"h":36.355,"l":33.4475,"n":2687,"o":35.34,"t":"2025-06-23T04:00:00Z","v":160598,"vw":35.480075},{"c":35.7,"h":36.25,"l":34.07,"n":3306,"o":35.83,"t":"2025-06-24T04:00:00Z","v":154026,"vw":35.569409},{"c":34.31,"h":35.92,"l":34.26,"n":1860,"o":35.7,"t":"2025-06-25T04:00:00Z","v":62010,"vw":34.822318},{"c":35.86,"h":35.86,"l":34.49,"n":2953,"o":34.6,"t":"2025-06-26T04:00:00Z","v":90257,"vw":35.283275},{"c":34.96,"h":35.99,"l":34.38,"n":3564,"o":35.87,"t":"2025-06-27T04:00:00Z","v":1318187,"vw":34.968698},{"c":35.41,"h":35.86,"l":34.755,"n":3108,"o":35,"t":"2025-06-30T04:00:00Z","v":95602,"vw":35.349491},{"c":35.32,"h":35.7,"l":34.205,"n":3518,"o":35.35,"t":"2025-07-01T04:00:00Z","v":72997,"vw":35.1693},{"c":35.49,"h":35.655,"l":35.06,"n":2015,"o":35.3,"t":"2025-07-02T04:00:00Z","v":57540,"vw":35.432265},{"c":35.9,"h":36.1064,"l":35.34,"n":1304,"o":36,"t":"2025-07-03T04:00:00Z","v":43437,"vw":35.794354},{"c":37.25,"h":37.39,"l":35.12,"n":4406,"o":36.04,"t":"2025-07-07T04:00:00Z","v":92295,"vw":36.680691},{"c":39.715,"h":39.85,"l":36.545,"n":2621,"o":37.5,"t":"2025-07-08T04:00:00Z","v":105660,"vw":39.098743},{"c":38.3,"h":40.39,"l":38.3,"n":2247,"o":39.99,"t":"2025-07-09T04:00:00Z","v":47841,"vw":38.905426},{"c":38.31,"h":38.865,"l":37.745,"n":1621,"o":38.4,"t":"2025-07-10T04:00:00Z","v":32831,"vw":38.387183},{"c":37.42,"h":38.49,"l":36.59,"n":1128,"o":38.49,"t":"2025-07-11T04:00:00Z","v":27965,"vw":37.495826},{"c":37.97,"h":38.045,"l":36.3693,"n":1424,"o":37.67,"t":"2025-07-14T04:00:00Z","v":26057,"vw":37.68928},{"c":38.7,"h":38.71,"l":37.32,"n":2122,"o":38.26,"t":"2025-07-15T04:00:00Z","v":55573,"vw":38.169672},{"c":39.01,"h":39.28,"l":37.41,"n":1869,"o":38.46,"t":"2025-07-16T04:00:00Z","v":71220,"vw":38.676362},{"c":42.13,"h":42.385,"l":38.63,"n":3368,"o":38.63,"t":"2025-07-17T04:00:00Z","v":121313,"vw":41.60049},{"c":42.72,"h":43,"l":41.525,"n":2443,"o":42.69,"t":"2025-07-18T04:00:00Z","v":90482,"vw":42.387535},{"c":42.97,"h":43.97,"l":41.0775,"n":2247,"o":42.72,"t":"2025-07-21T04:00:00Z","v":57098,"vw":42.831764},{"c":43.07,"h":43.68,"l":40.7,"n":2427,"o":42.63,"t":"2025-07-22T04:00:00Z","v":77472,"vw":42.992066},{"c":43.22,"h":43.47,"l":42,"n":1273,"o":43.47,"t":"2025-07-23T04:00:00Z","v":40089,"vw":43.013135},{"c":43.24,"h":43.6,"l":42.605,"n":1613,"o":43.6,"t":"2025-07-24T04:00:00Z","v":42369,"vw":43.182112},{"c":41.86,"h":43.55,"l":41.585,"n":1565,"o":43.55,"t":"2025-07-25T04:00:00Z","v":38410,"vw":42.309751},{"c":43.86,"h":44,"l":41.19,"n":1807,"o":41.66,"t":"2025-07-28T04:00:00Z","v":78133,"vw":43.195055},{"c":38.535,"h":42.33,"l":38.535,"n":3127,"o":42.3,"t":"2025-07-29T04:00:00Z","v":100681,"vw":40.453072},{"c":36.32,"h":40.365,"l":36.01,"n":2692,"o":39.02,"t":"2025-07-30T04:00:00Z","v":88139,"vw":37.04516},{"c":37.535,"h":38.66,"l":36.84,"n":1193,"o":37.08,"t":"2025-07-31T04:00:00Z","v":42513,"vw":37.579417},{"c":37.14,"h":37.51,"l":36.55,"n":1531,"o":37.51,"t":"2025-08-01T04:00:00Z","v":43586,"vw":37.075276},{"c":37.75,"h":38.75,"l":37.5,"n":1347,"o":37.69,"t":"2025-08-04T04:00:00Z","v":40946,"vw":37.995461},{"c":37.78,"h":37.9,"l":36.91,"n":1261,"o":37.83,"t":"2025-08-05T04:00:00Z","v":37977,"vw":37.583283},{"c":37.24,"h":37.95,"l":37.24,"n":814,"o":37.77,"t":"2025-08-06T04:00:00Z","v":21246,"vw":37.363061},{"c":37.41,"h":37.72,"l":36.5,"n":942,"o":37.72,"t":"2025-08-07T04:00:00Z","v":35514,"vw":37.208881},{"c":38.1,"h":38.79,"l":37.82,"n":990,"o":37.82,"t":"2025-08-08T04:00:00Z","v":33311,"vw":38.242149},{"c":38.56,"h":38.95,"l":37.95,"n":807,"o":38.09,"t":"2025-08-11T04:00:00Z","v":31760,"vw":38.617235},{"c":39.81,"h":40.26,"l":38.3601,"n":1494,"o":38.99,"t":"2025-08-12T04:00:00Z","v":45179,"vw":39.628827},{"c":39.17,"h":40.53,"l":38.97,"n":986,"o":40.53,"t":"2025-08-13T04:00:00Z","v":31910,"vw":39.408895},{"c":39.09,"h":39.9,"l":38.935,"n":1032,"o":38.99,"t":"2025-08-14T04:00:00Z","v":24201,"vw":39.272163},{"c":38.55,"h":39.3376,"l":38.385,"n":1268,"o":39.24,"t":"2025-08-15T04:00:00Z","v":26678,"vw":38.805341},{"c":37.91,"h":38.935,"l":37.745,"n":1034,"o":38.725,"t":"2025-08-18T04:00:00Z","v":44230,"vw":38.228729},{"c":38.11,"h":39.05,"l":37.88,"n":661,"o":38.705,"t":"2025-08-19T04:00:00Z","v":24528,"vw":38.289709},{"c":39.13,"h":39.17,"l":38.1467,"n":609,"o":38.45,"t":"2025-08-20T04:00:00Z","v":21682,"vw":38.86172},{"c":38.54,"h":39.44,"l":38.18,"n":923,"o":39.44,"t":"2025-08-21T04:00:00Z","v":16854,"vw":38.591953},{"c":39.95,"h":40.76,"l":38.95,"n":2381,"o":38.97,"t":"2025-08-22T04:00:00Z","v":63317,"vw":40.043219},{"c":39.97,"h":40.4721,"l":39.25,"n":1379,"o":40.4,"t":"2025-08-25T04:00:00Z","v":27687,"vw":40.003651},{"c":41.41,"h":41.595,"l":40.03,"n":1289,"o":40.24,"t":"2025-08-26T04:00:00Z","v":35848,"vw":41.101046},{"c":41.08,"h":42,"l":40.6,"n":1285,"o":40.92,"t":"2025-08-27T04:00:00Z","v":39879,"vw":41.172725},{"c":40.99,"h":41.29,"l":40.4051,"n":1063,"o":40.455,"t":"2025-08-28T04:00:00Z","v":37593,"vw":40.912338},{"c":39.725,"h":41.178,"l":39.45,"n":650,"o":40.94,"t":"2025-08-29T04:00:00Z","v":17987,"vw":40.088149},{"c":40.2,"h":40.74,"l":38.7,"n":863,"o":39.12,"t":"2025-09-02T04:00:00Z","v":28124,"vw":40.076249},{"c":40.09,"h":40.455,"l":39.68,"n":758,"o":40,"t":"2025-09-03T04:00:00Z","v":37960,"vw":40.062262},{"c":38.415,"h":39.25,"l":36.4,"n":2266,"o":39.08,"t":"2025-09-04T04:00:00Z","v":113911,"vw":37.906753},{"c":39.34,"h":40.75,"l":38.6709,"n":1410,"o":38.84,"t":"2025-09-05T04:00:00Z","v":71306,"vw":39.627571},{"c":40.31,"h":40.45,"l":39.215,"n":1272,"o":39.69,"t":"2025-09-08T04:00:00Z","v":40508,"vw":39.928981},{"c":39.31,"h":40.5,"l":39.14,"n":895,"o":40.5,"t":"2025-09-09T04:00:00Z","v":21559,"vw":39.667969},{"c":38.86,"h":39.73,"l":38.65,"n":1132,"o":38.99,"t":"2025-09-10T04:00:00Z","v":28959,"vw":39.020144},{"c":40.51,"h":40.761,"l":38.9,"n":1323,"o":38.9,"t":"2025-09-11T04:00:00Z","v":39623,"vw":40.047421},{"c":39.25,"h":40.155,"l":39,"n":513,"o":39.86,"t":"2025-09-12T04:00:00Z","v":17716,"vw":39.371852},{"c":39.76,"h":40.1,"l":38.9,"n":1320,"o":39.01,"t":"2025-09-15T04:00:00Z","v":34889,"vw":39.386229},{"c":39.72,"h":40.16,"l":39,"n":794,"o":40.16,"t":"2025-09-16T04:00:00Z","v":27898,"vw":39.5027},{"c":40,"h":40.81,"l":39.62,"n":784,"o":39.82,"t":"2025-09-17T04:00:00Z","v":22867,"vw":40.093426},{"c":41.08,"h":41.57,"l":40.41,"n":1257,"o":40.73,"t":"2025-09-18T04:00:00Z","v":65203,"vw":40.933077},{"c":41.02,"h":41.84,"l":40.345,"n":1138,"o":41.06,"t":"2025-09-19T04:00:00Z","v":91502,"vw":41.058752},{"c":40.57,"h":41.3,"l":39.96,"n":1778,"o":41.3,"t":"2025-09-22T04:00:00Z","v":33850,"vw":40.606993},{"c":40.73,"h":41.315,"l":39.38,"n":1141,"o":40.9,"t":"2025-09-23T04:00:00Z","v":25616,"vw":40.471623},{"c":40,"h":41.2,"l":39.625,"n":825,"o":40.74,"t":"2025-09-24T04:00:00Z","v":27578,"vw":40.320864},{"c":40.275,"h":40.61,"l":39.26,"n":867,"o":39.96,"t":"2025-09-25T04:00:00Z","v":23121,"vw":39.967637},{"c":40.68,"h":41.075,"l":39.87,"n":1093,"o":39.87,"t":"2025-09-26T04:00:00Z","v":34133,"vw":40.684381},{"c":39.37,"h":41.38,"l":39.25,"n":1600,"o":41.38,"t":"2025-09-29T04:00:00Z","v":62685,"vw":39.733424},{"c":39.27,"h":39.58,"l":38.65,"n":1172,"o":39.58,"t":"2025-09-30T04:00:00Z","v":41265,"vw":39.125531},{"c":39.8,"h":40.025,"l":38.7237,"n":1093,"o":38.9,"t":"2025-10-01T04:00:00Z","v":36452,"vw":39.581199},{"c":39.39,"h":39.93,"l":38.88,"n":1378,"o":39.6,"t":"2025-10-02T04:00:00Z","v":32722,"vw":39.392956},{"c":40.71,"h":41.215,"l":39.665,"n":1101,"o":39.665,"t":"2025-10-03T04:00:00Z","v":39705,"vw":40.844411},{"c":40.97,"h":41.55,"l":40.21,"n":1222,"o":41.32,"t":"2025-10-06T04:00:00Z","v":35295,"vw":41.16897},{"c":41.87,"h":41.975,"l":40.56,"n":971,"o":40.86,"t":"2025-10-07T04:00:00Z","v":37148,"vw":41.417659},{"c":42.01,"h":42.23,"l":40.75,"n":605,"o":40.75,"t":"2025-10-08T04:00:00Z","v":25615,"vw":41.938423},{"c":41.29,"h":41.7,"l":40.96,"n":1393,"o":41.66,"t":"2025-10-09T04:00:00Z","v":27261,"vw":41.320009},{"c":39.62,"h":42.06,"l":39.61,"n":1466,"o":41.02,"t":"2025-10-10T04:00:00Z","v":31131,"vw":40.162917},{"c":40.64,"h":40.89,"l":39.5,"n":1284,"o":39.7,"t":"2025-10-13T04:00:00Z","v":28727,"vw":40.376715},{"c":41.66,"h":41.9,"l":39.78,"n":1521,"o":39.97,"t":"2025-10-14T04:00:00Z","v":35740,"vw":41.36645},{"c":41.22,"h":42.11,"l":40.715,"n":1084,"o":41.69,"t":"2025-10-15T04:00:00Z","v":21203,"vw":41.271333},{"c":39.21,"h":40.6212,"l":39,"n":1270,"o":39.915,"t":"2025-10-16T04:00:00Z","v":26214,"vw":39.402982},{"c":39.62,"h":40.87,"l":39.01,"n":1619,"o":39.01,"t":"2025-10-17T04:00:00Z","v":47533,"vw":40.130609},{"c":38.81,"h":39.98,"l":38.5101,"n":1696,"o":39.98,"t":"2025-10-20T04:00:00Z","v":32578,"vw":39.030282},{"c":38.82,"h":39.4,"l":38.16,"n":1006,"o":38.54,"t":"2025-10-21T04:00:00Z","v":25885,"vw":38.834117},{"c":38.97,"h":39.28,"l":38.4,"n":1196,"o":38.8,"t":"2025-10-22T04:00:00Z","v":26081,"vw":38.925986},{"c":39.12,"h":39.645,"l":38.7,"n":1345,"o":38.73,"t":"2025-10-23T04:00:00Z","v":25140,"vw":39.070542},{"c":39.25,"h":39.885,"l":38.8501,"n":2602,"o":39.25,"t":"2025-10-24T04:00:00Z","v":46611,"vw":39.342152},{"c":38.23,"h":39.5,"l":38.08,"n":930,"o":39.15,"t":"2025-10-27T04:00:00Z","v":37106,"vw":38.918125},{"c":38.53,"h":38.93,"l":37.6,"n":1306,"o":38.26,"t":"2025-10-28T04:00:00Z","v":60445,"vw":38.369749},{"c":38.18,"h":39.77,"l":37.0001,"n":1689,"o":38.83,"t":"2025-10-29T04:00:00Z","v":64914,"vw":38.551893},{"c":37.18,"h":38.89,"l":36.75,"n":1864,"o":38.29,"t":"2025-10-30T04:00:00Z","v":77497,"vw":37.651824},{"c":36.27,"h":37.89,"l":36.01,"n":1533,"o":37.01,"t":"2025-10-31T04:00:00Z","v":67138,"vw":36.719364},{"c":35.75,"h":36.51,"l":34.92,"n":2149,"o":36.23,"t":"2025-11-03T05:00:00Z","v":83468,"vw":35.656038},{"c":35,"h":36.25,"l":34.7021,"n":1521,"o":35.67,"t":"2025-11-04T05:00:00Z","v":75671,"vw":35.300449},{"c":35.255,"h":36.14,"l":34.65,"n":1701,"o":35.41,"t":"2025-11-05T05:00:00Z","v":45056,"vw":35.584702},{"c":34.24,"h":35.6,"l":34.09,"n":1182,"o":35.6,"t":"2025-11-06T05:00:00Z","v":53110,"vw":34.50677},{"c":34.08,"h":36.97,"l":33.5,"n":1654,"o":34.12,"t":"2025-11-07T05:00:00Z","v":60447,"vw":34.117091},{"c":34.29,"h":34.92,"l":33.81,"n":929,"o":34.08,"t":"2025-11-10T05:00:00Z","v":37946,"vw":34.421392},{"c":33.75,"h":34.8,"l":33.01,"n":1631,"o":34.27,"t":"2025-11-11T05:00:00Z","v":87459,"vw":33.538382},{"c":35.42,"h":35.66,"l":33.08,"n":1677,"o":35.235,"t":"2025-11-12T05:00:00Z","v":67488,"vw":34.663171},{"c":35.59,"h":36.99,"l":35,"n":2369,"o":35.37,"t":"2025-11-13T05:00:00Z","v":68260,"vw":36.037496},{"c":35.36,"h":35.97,"l":34.91,"n":2539,"o":35.49,"t":"2025-11-14T05:00:00Z","v":55788,"vw":35.35722},{"c":34.55,"h":36.265,"l":34.43,"n":1041,"o":35.24,"t":"2025-11-17T05:00:00Z","v":53440,"vw":35.238782},{"c":33.89,"h":35,"l":33.74,"n":1924,"o":34.69,"t":"2025-11-18T05:00:00Z","v":69756,"vw":34.365704},{"c":33.35,"h":34.775,"l":33.25,"n":1065,"o":34.095,"t":"2025-11-19T05:00:00Z","v":42366,"vw":33.85645},{"c":32.74,"h":35.175,"l":32.645,"n":1741,"o":33.97,"t":"2025-11-20T05:00:00Z","v":46067,"vw":33.034166},{"c":32.99,"h":35,"l":32.52,"n":1667,"o":32.52,"t":"2025-11-21T05:00:00Z","v":69832,"vw":33.171231},{"c":32.06,"h":33.35,"l":31.94,"n":1466,"o":32.99,"t":"2025-11-24T05:00:00Z","v":70609,"vw":32.404543},{"c":33.83,"h":34.66,"l":31.57,"n":2358,"o":32.06,"t":"2025-11-25T05:00:00Z","v":88363,"vw":33.22207},{"c":33.91,"h":34.29,"l":33.35,"n":1992,"o":33.63,"t":"2025-11-26T05:00:00Z","v":46186,"vw":33.83021},{"c":33.86,"h":34.41,"l":33.075,"n":1967,"o":33.75,"t":"2025-11-28T05:00:00Z","v":38109,"vw":33.855239},{"c":32.53,"h":35,"l":32.42,"n":2512,"o":33.005,"t":"2025-12-01T05:00:00Z","v":48062,"vw":33.057024},{"c":32.81,"h":33.11,"l":32.52,"n":880,"o":32.81,"t":"2025-12-02T05:00:00Z","v":25815,"vw":32.796764},{"c":34.49,"h":35.5,"l":32.57,"n":1544,"o":32.97,"t":"2025-12-03T05:00:00Z","v":57062,"vw":34.255179},{"c":35.51,"h":35.94,"l":33.8,"n":1807,"o":33.8,"t":"2025-12-04T05:00:00Z","v":40131,"vw":35.288407},{"c":35.74,"h":36.05,"l":35.49,"n":1209,"o":35.625,"t":"2025-12-05T05:00:00Z","v":34856,"vw":35.796178},{"c":35.67,"h":36.5,"l":35.505,"n":1848,"o":35.82,"t":"2025-12-08T05:00:00Z","v":26939,"vw":35.868942},{"c":35.88,"h":36.36,"l":35.27,"n":987,"o":35.9,"t":"2025-12-09T05:00:00Z","v":23379,"vw":35.974035},{"c":37.05,"h":38,"l":35.5986,"n":3333,"o":36.11,"t":"2025-12-10T05:00:00Z","v":145410,"vw":37.135173},{"c":37.76,"h":37.99,"l":36.8,"n":2859,"o":37.02,"t":"2025-12-11T05:00:00Z","v":92643,"vw":37.39752},{"c":37.53,"h":38,"l":36.7702,"n":2150,"o":37.5,"t":"2025-12-12T05:00:00Z","v":38984,"vw":37.630347},{"c":37.19,"h":37.565,"l":36.8,"n":1223,"o":37.51,"t":"2025-12-15T05:00:00Z","v":33180,"vw":37.233933},{"c":37.12,"h":37.99,"l":36.785,"n":1514,"o":37.13,"t":"2025-12-16T05:00:00Z","v":45983,"vw":37.285118},{"c":36.33,"h":38,"l":36.05,"n":2417,"o":37.35,"t":"2025-12-17T05:00:00Z","v":59514,"vw":36.763311},{"c":36.7,"h":37.17,"l":36.0325,"n":2292,"o":36.69,"t":"2025-12-18T05:00:00Z","v":36201,"vw":36.827896},{"c":35.88,"h":37.035,"l":35.57,"n":2239,"o":36.65,"t":"2025-12-19T05:00:00Z","v":63756,"vw":36.082494},{"c":34.55,"h":37.49,"l":34.27,"n":4464,"o":36.06,"t":"2025-12-22T05:00:00Z","v":54449,"vw":35.217872},{"c":35.64,"h":36.055,"l":34.8024,"n":1600,"o":35.135,"t":"2025-12-23T05:00:00Z","v":39225,"vw":35.449832},{"c":35.2,"h":36.5,"l":35.15,"n":1992,"o":35.47,"t":"2025-12-24T05:00:00Z","v":33385,"vw":35.532737},{"c":35.99,"h":35.99,"l":35.05,"n":1809,"o":35.08,"t":"2025-12-26T05:00:00Z","v":38822,"vw":35.709592},{"c":34.49,"h":36.41,"l":34.49,"n":2463,"o":36.32,"t":"2025-12-29T05:00:00Z","v":45644,"vw":35.1973},{"c":34.03,"h":35.35,"l":33.382,"n":2430,"o":34.46,"t":"2025-12-30T05:00:00Z","v":70583,"vw":33.969597},{"c":33.89,"h":34.37,"l":33.35,"n":2830,"o":34.1,"t":"2025-12-31T05:00:00Z","v":83753,"vw":33.873929},{"c":32.51,"h":34.525,"l":32.2,"n":3233,"o":34.373,"t":"2026-01-02T05:00:00Z","v":68589,"vw":32.892757},{"c":33.01,"h":33.99,"l":32.035,"n":3739,"o":32.35,"t":"2026-01-05T05:00:00Z","v":42678,"vw":33.107642},{"c":32.38,"h":33.3,"l":31.95,"n":1980,"o":32.83,"t":"2026-01-06T05:00:00Z","v":72426,"vw":32.48156},{"c":30.45,"h":32.3,"l":30.42,"n":2554,"o":32.14,"t":"2026-01-07T05:00:00Z","v":111995,"vw":30.952586},{"c":31.67,"h":32.1,"l":30.5,"n":2179,"o":30.5,"t":"2026-01-08T05:00:00Z","v":80573,"vw":31.461536},{"c":31.08,"h":32.025,"l":30.5,"n":1794,"o":31.55,"t":"2026-01-09T05:00:00Z","v":74947,"vw":31.289455},{"c":31.3,"h":31.51,"l":30.5,"n":1632,"o":31.02,"t":"2026-01-12T05:00:00Z","v":32740,"vw":31.046524},{"c":32.37,"h":32.81,"l":31,"n":2265,"o":31.54,"t":"2026-01-13T05:00:00Z","v":46265,"vw":32.145745},{"c":32.02,"h":32.38,"l":31.2025,"n":2680,"o":32.14,"t":"2026-01-14T05:00:00Z","v":75044,"vw":31.644965},{"c":32.36,"h":33,"l":31.75,"n":1328,"o":32.095,"t":"2026-01-15T05:00:00Z","v":42891,"vw":32.551446},{"c":32.87,"h":33.63,"l":31.95,"n":1596,"o":32.4,"t":"2026-01-16T05:00:00Z","v":64355,"vw":32.584853},{"c":32.49,"h":32.72,"l":31.9,"n":1831,"o":32.21,"t":"2026-01-20T05:00:00Z","v":54770,"vw":32.376146},{"c":33.78,"h":34,"l":32.95,"n":2087,"o":32.95,"t":"2026-01-21T05:00:00Z","v":78216,"vw":33.58229},{"c":34.22,"h":35.0064,"l":33.65,"n":1567,"o":34.2299,"t":"2026-01-22T05:00:00Z","v":50838,"vw":34.607962},{"c":33.455,"h":34.17,"l":33.07,"n":1754,"o":34.05,"t":"2026-01-23T05:00:00Z","v":32104,"vw":33.682182},{"c":33.7,"h":34.1639,"l":32.65,"n":1894,"o":33.32,"t":"2026-01-26T05:00:00Z","v":41330,"vw":33.54655},{"c":33.33,"h":34.165,"l":33.2,"n":902,"o":33.5,"t":"2026-01-27T05:00:00Z","v":21444,"vw":33.471941},{"c":33.55,"h":33.8796,"l":33.1,"n":2151,"o":33.31,"t":"2026-01-28T05:00:00Z","v":39548,"vw":33.417238},{"c":31.96,"h":33.8,"l":30.855,"n":2325,"o":33.34,"t":"2026-01-29T05:00:00Z","v":100714,"vw":31.908623},{"c":32.53,"h":33.63,"l":31.43,"n":2297,"o":32.06,"t":"2026-01-30T05:00:00Z","v":71178,"vw":32.734353},{"c":32.99,"h":33.69,"l":32.48,"n":2361,"o":32.51,"t":"2026-02-02T05:00:00Z","v":61210,"vw":32.970398},{"c":32.42,"h":33.27,"l":32.12,"n":7091,"o":32.83,"t":"2026-02-03T05:00:00Z","v":89198,"vw":32.591037},{"c":32.94,"h":33.57,"l":32,"n":2643,"o":32.46,"t":"2026-02-04T05:00:00Z","v":64399,"vw":32.806452},{"c":34.6,"h":34.82,"l":32.62,"n":3581,"o":32.62,"t":"2026-02-05T05:00:00Z","v":79683,"vw":33.788227},{"c":34.62,"h":35.5,"l":34.41,"n":1618,"o":34.41,"t":"2026-02-06T05:00:00Z","v":63766,"vw":34.752348},{"c":34.4,"h":35.62,"l":34.25,"n":1518,"o":34.85,"t":"2026-02-09T05:00:00Z","v":47142,"vw":34.976309},{"c":33.9,"h":35.04,"l":33.675,"n":2269,"o":34.15,"t":"2026-02-10T05:00:00Z","v":70389,"vw":34.311473},{"c":33.03,"h":34.49,"l":32.8,"n":1511,"o":34.09,"t":"2026-02-11T05:00:00Z","v":57172,"vw":33.479241},{"c":32.895,"h":34.02,"l":32.485,"n":2361,"o":33.44,"t":"2026-02-12T05:00:00Z","v":49374,"vw":32.98841},{"c":33.62,"h":34.195,"l":33,"n":1525,"o":34.195,"t":"2026-02-13T05:00:00Z","v":38046,"vw":33.450569},{"c":33.53,"h":34.1,"l":33.1,"n":1704,"o":33.71,"t":"2026-02-17T05:00:00Z","v":41881,"vw":33.52722},{"c":32.46,"h":33.51,"l":32.1,"n":1074,"o":33.33,"t":"2026-02-18T05:00:00Z","v":37586,"vw":32.574558},{"c":32.78,"h":32.825,"l":31.78,"n":1851,"o":32.35,"t":"2026-02-19T05:00:00Z","v":92841,"vw":32.407524},{"c":32.97,"h":33.255,"l":32.46,"n":1295,"o":32.62,"t":"2026-02-20T05:00:00Z","v":58373,"vw":32.714033},{"c":31.3,"h":33,"l":31.08,"n":2172,"o":32.58,"t":"2026-02-23T05:00:00Z","v":65126,"vw":31.677741},{"c":31.25,"h":31.89,"l":30.7,"n":1120,"o":31.57,"t":"2026-02-24T05:00:00Z","v":40509,"vw":31.112341},{"c":31.57,"h":31.715,"l":30.97,"n":1185,"o":31.34,"t":"2026-02-25T05:00:00Z","v":39822,"vw":31.395563},{"c":31.38,"h":31.94,"l":31.02,"n":713,"o":31.65,"t":"2026-02-26T05:00:00Z","v":23902,"vw":31.40545},{"c":30.21,"h":31.2,"l":29.6,"n":1416,"o":30.9,"t":"2026-02-27T05:00:00Z","v":82176,"vw":30.200841},{"c":30.15,"h":30.51,"l":29.59,"n":1555,"o":29.71,"t":"2026-03-02T05:00:00Z","v":65000,"vw":30.112841},{"c":30.18,"h":30.5,"l":29.52,"n":1826,"o":29.53,"t":"2026-03-03T05:00:00Z","v":44174,"vw":29.99466},{"c":30.595,"h":30.85,"l":30.25,"n":1519,"o":30.3,"t":"2026-03-04T05:00:00Z","v":41277,"vw":30.543923},{"c":29.82,"h":30.6006,"l":29.0857,"n":2354,"o":30.21,"t":"2026-03-05T05:00:00Z","v":122375,"vw":29.922156},{"c":29.05,"h":30.5663,"l":28.0301,"n":1590,"o":29.12,"t":"2026-03-06T05:00:00Z","v":83715,"vw":28.822626},{"c":29.3,"h":29.385,"l":28.33,"n":2729,"o":28.56,"t":"2026-03-09T04:00:00Z","v":121410,"vw":28.772608},{"c":28.19,"h":30.025,"l":28,"n":1630,"o":29.31,"t":"2026-03-10T04:00:00Z","v":77137,"vw":28.635291},{"c":27.29,"h":28.215,"l":26.9,"n":1733,"o":28.15,"t":"2026-03-11T04:00:00Z","v":83643,"vw":27.511525},{"c":27.4,"h":27.88,"l":26.56,"n":1980,"o":26.82,"t":"2026-03-12T04:00:00Z","v":86612,"vw":27.298466},{"c":26.29,"h":28.01,"l":25.75,"n":4476,"o":27.48,"t":"2026-03-13T04:00:00Z","v":195966,"vw":26.255756},{"c":26.54,"h":27.44,"l":26.215,"n":2026,"o":26.68,"t":"2026-03-16T04:00:00Z","v":57860,"vw":26.736384},{"c":25.76,"h":26.81,"l":25.37,"n":2524,"o":26.77,"t":"2026-03-17T04:00:00Z","v":146955,"vw":25.949546},{"c":24.81,"h":26.3999,"l":23.8663,"n":2173,"o":25.39,"t":"2026-03-18T04:00:00Z","v":111520,"vw":24.943263},{"c":25.85,"h":26,"l":24.43,"n":3100,"o":24.51,"t":"2026-03-19T04:00:00Z","v":77703,"vw":25.292595},{"c":25.28,"h":26,"l":25.25,"n":1198,"o":25.76,"t":"2026-03-20T04:00:00Z","v":87342,"vw":25.425281},{"c":25.8,"h":26.59,"l":25.69,"n":2800,"o":25.93,"t":"2026-03-23T04:00:00Z","v":55434,"vw":25.96606},{"c":25.86,"h":26.2799,"l":25.24,"n":2387,"o":25.36,"t":"2026-03-24T04:00:00Z","v":74222,"vw":25.626929},{"c":25.89,"h":26.8288,"l":25.36,"n":2777,"o":26.05,"t":"2026-03-25T04:00:00Z","v":55359,"vw":25.804942},{"c":25.67,"h":26.63,"l":25.1187,"n":1457,"o":25.545,"t":"2026-03-26T04:00:00Z","v":42224,"vw":25.868635},{"c":25.9,"h":26.06,"l":25.25,"n":1479,"o":25.43,"t":"2026-03-27T04:00:00Z","v":53960,"vw":25.709075},{"c":26.34,"h":26.485,"l":25.71,"n":2586,"o":26.21,"t":"2026-03-30T04:00:00Z","v":67809,"vw":26.199486},{"c":26.76,"h":27.35,"l":26.54,"n":1146,"o":26.98,"t":"2026-03-31T04:00:00Z","v":34276,"vw":26.820919},{"c":27.22,"h":27.91,"l":26.97,"n":3064,"o":27.04,"t":"2026-04-01T04:00:00Z","v":42907,"vw":27.386225},{"c":27.47,"h":27.68,"l":26.28,"n":1083,"o":26.77,"t":"2026-04-02T04:00:00Z","v":23456,"vw":27.369297},{"c":27.81,"h":28,"l":27.34,"n":1949,"o":27.34,"t":"2026-04-06T04:00:00Z","v":51311,"vw":27.780441},{"c":27.02,"h":27.93,"l":26.97,"n":1118,"o":27.92,"t":"2026-04-07T04:00:00Z","v":28284,"vw":27.211545},{"c":28.59,"h":29.06,"l":27.9,"n":2969,"o":28,"t":"2026-04-08T04:00:00Z","v":77503,"vw":28.596083},{"c":29.1,"h":29.36,"l":28.25,"n":1214,"o":28.27,"t":"2026-04-09T04:00:00Z","v":35125,"vw":28.936093},{"c":28.29,"h":29.27,"l":28.29,"n":1306,"o":29.26,"t":"2026-04-10T04:00:00Z","v":31840,"vw":28.487595},{"c":28.86,"h":29.13,"l":28.3,"n":1837,"o":28.35,"t":"2026-04-13T04:00:00Z","v":44383,"vw":28.797302},{"c":29.17,"h":29.5,"l":28.585,"n":2049,"o":28.81,"t":"2026-04-14T04:00:00Z","v":36437,"vw":29.159024},{"c":29.42,"h":30,"l":29.16,"n":2378,"o":29.16,"t":"2026-04-15T04:00:00Z","v":63834,"vw":29.625598},{"c":29.06,"h":29.67,"l":29.03,"n":1076,"o":29.5,"t":"2026-04-16T04:00:00Z","v":26288,"vw":29.301502},{"c":30.43,"h":31.18,"l":29.5,"n":1952,"o":29.63,"t":"2026-04-17T04:00:00Z","v":61354,"vw":30.402978},{"c":30.06,"h":31.1399,"l":29.945,"n":3884,"o":30.36,"t":"2026-04-20T04:00:00Z","v":45539,"vw":30.237945},{"c":29.65,"h":30.615,"l":29.57,"n":3791,"o":30.31,"t":"2026-04-21T04:00:00Z","v":68184,"vw":29.930026},{"c":29.72,"h":30.2,"l":29.545,"n":3848,"o":29.75,"t":"2026-04-22T04:00:00Z","v":45143,"vw":29.830471},{"c":29.81,"h":30.16,"l":29.34,"n":2211,"o":29.55,"t":"2026-04-23T04:00:00Z","v":39946,"vw":29.782381},{"c":29.01,"h":29.67,"l":29.01,"n":1957,"o":29.57,"t":"2026-04-24T04:00:00Z","v":33723,"vw":29.285703},{"c":28.7,"h":29.915,"l":28.62,"n":2599,"o":28.76,"t":"2026-04-27T04:00:00Z","v":94195,"vw":29.267792},{"c":28.575,"h":28.95,"l":28.33,"n":2210,"o":28.7,"t":"2026-04-28T04:00:00Z","v":82950,"vw":28.600943},{"c":28.15,"h":28.65,"l":26.14,"n":2263,"o":28.26,"t":"2026-04-29T04:00:00Z","v":53400,"vw":27.937878},{"c":29.45,"h":30.42,"l":26.4,"n":3361,"o":26.4,"t":"2026-04-30T04:00:00Z","v":164354,"vw":28.884245},{"c":30.66,"h":31.36,"l":29.25,"n":2711,"o":29.51,"t":"2026-05-01T04:00:00Z","v":85657,"vw":30.534005},{"c":28.56,"h":30.7,"l":28.42,"n":2600,"o":30.35,"t":"2026-05-04T04:00:00Z","v":64081,"vw":29.242072},{"c":27.97,"h":29.175,"l":27.865,"n":1781,"o":28.61,"t":"2026-05-05T04:00:00Z","v":49254,"vw":28.280282},{"c":29.01,"h":29.305,"l":27.785,"n":2091,"o":27.785,"t":"2026-05-06T04:00:00Z","v":56718,"vw":28.779181},{"c":29.42,"h":29.83,"l":28.5,"n":1663,"o":29.1,"t":"2026-05-07T04:00:00Z","v":42634,"vw":29.230489},{"c":29.16,"h":29.71,"l":29.07,"n":1017,"o":29.3,"t":"2026-05-08T04:00:00Z","v":31354,"vw":29.321922},{"c":28.06,"h":29.195,"l":28,"n":1188,"o":29.02,"t":"2026-05-11T04:00:00Z","v":33716,"vw":28.164543},{"c":28.01,"h":28.34,"l":27.31,"n":1687,"o":28.16,"t":"2026-05-12T04:00:00Z","v":29327,"vw":27.980829},{"c":27.4,"h":27.9,"l":27.39,"n":1332,"o":27.59,"t":"2026-05-13T04:00:00Z","v":39004,"vw":27.552731},{"c":26.92,"h":28.29,"l":26.87,"n":2070,"o":27.48,"t":"2026-05-14T04:00:00Z","v":54223,"vw":27.319508},{"c":26.67,"h":26.74,"l":26.23,"n":1612,"o":26.66,"t":"2026-05-15T04:00:00Z","v":41963,"vw":26.50429},{"c":28.2,"h":28.32,"l":26.71,"n":2529,"o":26.9,"t":"2026-05-18T04:00:00Z","v":98991,"vw":28.000877},{"c":27.38,"h":28.66,"l":27.32,"n":1913,"o":27.91,"t":"2026-05-19T04:00:00Z","v":44536,"vw":27.77911},{"c":27.94,"h":29,"l":27.53,"n":2864,"o":27.53,"t":"2026-05-20T04:00:00Z","v":78191,"vw":28.278522},{"c":29.22,"h":29.4,"l":27.5,"n":2219,"o":27.79,"t":"2026-05-21T04:00:00Z","v":68946,"vw":28.821404},{"c":29.21,"h":29.9,"l":29.18,"n":2030,"o":29.32,"t":"2026-05-22T04:00:00Z","v":85504,"vw":29.58985},{"c":29.44,"h":29.945,"l":28.8301,"n":1753,"o":29.44,"t":"2026-05-26T04:00:00Z","v":45515,"vw":29.380585},{"c":29.25,"h":29.89,"l":29.18,"n":1800,"o":29.38,"t":"2026-05-27T04:00:00Z","v":36937,"vw":29.329179},{"c":29.34,"h":29.94,"l":28.6701,"n":1296,"o":29.07,"t":"2026-05-28T04:00:00Z","v":35676,"vw":29.325383},{"c":29.79,"h":30.335,"l":28.57,"n":2422,"o":29.74,"t":"2026-05-29T04:00:00Z","v":101535,"vw":29.914267},{"c":29.41,"h":29.585,"l":28.36,"n":2400,"o":29.36,"t":"2026-06-01T04:00:00Z","v":72099,"vw":29.089841},{"c":29.63,"h":29.8325,"l":29.0189,"n":2696,"o":29.28,"t":"2026-06-02T04:00:00Z","v":74074,"vw":29.358385},{"c":28.8,"h":29.47,"l":28.46,"n":3027,"o":29.31,"t":"2026-06-03T04:00:00Z","v":76739,"vw":28.845369},{"c":29.095,"h":29.81,"l":28.89,"n":1842,"o":29,"t":"2026-06-04T04:00:00Z","v":65631,"vw":29.213112},{"c":29.41,"h":29.95,"l":28.935,"n":2471,"o":29.15,"t":"2026-06-05T04:00:00Z","v":131436,"vw":29.186668},{"c":29.66,"h":30.055,"l":29.2,"n":1915,"o":29.41,"t":"2026-06-08T04:00:00Z","v":46627,"vw":29.773856},{"c":30.73,"h":30.85,"l":29.84,"n":2555,"o":29.84,"t":"2026-06-09T04:00:00Z","v":78782,"vw":30.307714},{"c":32.09,"h":32.175,"l":30.265,"n":2700,"o":30.91,"t":"2026-06-10T04:00:00Z","v":87024,"vw":31.798072},{"c":32.27,"h":32.99,"l":31.82,"n":2045,"o":32.19,"t":"2026-06-11T04:00:00Z","v":49482,"vw":32.178857},{"c":32.31,"h":32.821,"l":32.11,"n":1675,"o":32.27,"t":"2026-06-12T04:00:00Z","v":53809,"vw":32.507234},{"c":30.2,"h":32.79,"l":30.07,"n":1639,"o":32.79,"t":"2026-06-15T04:00:00Z","v":59367,"vw":31.100342},{"c":30.06,"h":30.89,"l":29.93,"n":2028,"o":30.4,"t":"2026-06-16T04:00:00Z","v":66101,"vw":30.175439},{"c":29.57,"h":30.95,"l":29.24,"n":2610,"o":30.06,"t":"2026-06-17T04:00:00Z","v":66310,"vw":29.681711},{"c":29.57,"h":30.19,"l":28.95,"n":2886,"o":29.93,"t":"2026-06-18T04:00:00Z","v":98492,"vw":29.547167},{"c":29,"h":29.96,"l":28.9,"n":2068,"o":29.45,"t":"2026-06-22T04:00:00Z","v":46221,"vw":29.097991},{"c":29.23,"h":30.3199,"l":28.95,"n":1986,"o":29.05,"t":"2026-06-23T04:00:00Z","v":63878,"vw":29.266541},{"c":29.9,"h":30.74,"l":29.01,"n":2492,"o":29.32,"t":"2026-06-24T04:00:00Z","v":60292,"vw":29.801292},{"c":29.99,"h":30.215,"l":29.65,"n":2195,"o":29.98,"t":"2026-06-25T04:00:00Z","v":42263,"vw":29.901769},{"c":30.7,"h":30.985,"l":29.58,"n":2420,"o":30,"t":"2026-06-26T04:00:00Z","v":357267,"vw":30.656322},{"c":30.52,"h":31.085,"l":30.18,"n":2697,"o":30.68,"t":"2026-06-29T04:00:00Z","v":74350,"vw":30.570335},{"c":30.31,"h":30.76,"l":30.095,"n":2811,"o":30.72,"t":"2026-06-30T04:00:00Z","v":64631,"vw":30.320458},{"c":31.18,"h":32.51,"l":30.3,"n":3054,"o":30.48,"t":"2026-07-01T04:00:00Z","v":73376,"vw":31.46456},{"c":31.8,"h":32.48,"l":31.28,"n":2802,"o":31.28,"t":"2026-07-02T04:00:00Z","v":70266,"vw":31.886697},{"c":31.38,"h":31.8,"l":30.68,"n":1727,"o":31.8,"t":"2026-07-06T04:00:00Z","v":50781,"vw":31.295046},{"c":31.42,"h":32.155,"l":31.01,"n":2091,"o":31.58,"t":"2026-07-07T04:00:00Z","v":60513,"vw":31.550371},{"c":30.47,"h":31.5,"l":30.185,"n":2637,"o":30.67,"t":"2026-07-08T04:00:00Z","v":65086,"vw":30.600477},{"c":30.7,"h":30.86,"l":30.21,"n":2260,"o":30.31,"t":"2026-07-09T04:00:00Z","v":58413,"vw":30.546799},{"c":30.18,"h":31.195,"l":30.0001,"n":2123,"o":30.7,"t":"2026-07-10T04:00:00Z","v":48773,"vw":30.40321},{"c":30.54,"h":31.07,"l":29.66,"n":2408,"o":30.18,"t":"2026-07-13T04:00:00Z","v":61848,"vw":30.52098},{"c":30.59,"h":31.08,"l":30.31,"n":2524,"o":30.57,"t":"2026-07-14T04:00:00Z","v":74411,"vw":30.771648},{"c":30.92,"h":31.62,"l":30.53,"n":1817,"o":31.125,"t":"2026-07-15T04:00:00Z","v":48474,"vw":30.856244},{"c":31.94,"h":32.22,"l":31.17,"n":1852,"o":31.17,"t":"2026-07-16T04:00:00Z","v":47054,"vw":31.897551},{"c":30.74,"h":31.99,"l":30.565,"n":3304,"o":31.76,"t":"2026-07-17T04:00:00Z","v":48166,"vw":31.02513},{"c":30.89,"h":31.01,"l":30,"n":3257,"o":30.65,"t":"2026-07-20T04:00:00Z","v":53596,"vw":30.770256},{"c":31.73,"h":32.045,"l":30.56,"n":1706,"o":31.17,"t":"2026-07-21T04:00:00Z","v":67789,"vw":31.153271},{"c":30.44,"h":31.83,"l":30.25,"n":3595,"o":31.83,"t":"2026-07-22T04:00:00Z","v":83817,"vw":30.695649},{"c":30.26,"h":30.375,"l":29.3,"n":2239,"o":29.92,"t":"2026-07-23T04:00:00Z","v":51165,"vw":29.999306},{"c":31,"h":31.345,"l":30.49,"n":2038,"o":30.49,"t":"2026-07-24T04:00:00Z","v":54393,"vw":31.064511},{"c":31.3,"h":32,"l":30.7094,"n":3338,"o":31.5,"t":"2026-07-27T04:00:00Z","v":52966,"vw":31.346625},{"c":30.34,"h":31.7,"l":30.17,"n":1742,"o":31.7,"t":"2026-07-28T04:00:00Z","v":45332,"vw":30.837904},{"c":30.02,"h":31.095,"l":29.67,"n":3714,"o":30.41,"t":"2026-07-29T04:00:00Z","v":45357,"vw":30.312178},{"c":21.02,"h":28.55,"l":19.91,"n":7987,"o":28.55,"t":"2026-07-30T04:00:00Z","v":549757,"vw":22.567713},{"c":20.82,"h":21.9,"l":19.63,"n":5046,"o":20.66,"t":"2026-07-31T04:00:00Z","v":178573,"vw":21.014394},{"c":21.9,"h":22.4,"l":20.876,"n":5413,"o":21.08,"t":"2026-08-03T04:00:00Z","v":150276,"vw":21.785008},{"c":21.45,"h":22.16,"l":20.7201,"n":4418,"o":22.08,"t":"2026-08-04T04:00:00Z","v":236033,"vw":21.366914},{"c":20.39,"h":21.46,"l":20,"n":5142,"o":21.46,"t":"2026-08-05T04:00:00Z","v":190287,"vw":20.726777},{"c":20.85,"h":22.1,"l":20.6,"n":3710,"o":21.95,"t":"2026-08-06T04:00:00Z","v":189484,"vw":21.374768},{"c":20.88,"h":21.9999,"l":20.69,"n":2230,"o":21.13,"t":"2026-08-07T04:00:00Z","v":106538,"vw":21.14543},{"c":20.86,"h":21.58,"l":20.63,"n":3511,"o":21.2,"t":"2026-08-10T04:00:00Z","v":108692,"vw":21.003324},{"c":21.55,"h":21.97,"l":20.94,"n":3118,"o":20.94,"t":"2026-08-11T04:00:00Z","v":91527,"vw":21.511898},{"c":21.21,"h":22,"l":21.17,"n":2593,"o":21.65,"t":"2026-08-12T04:00:00Z","v":84638,"vw":21.439756},{"c":21.79,"h":21.9603,"l":21.27,"n":1884,"o":21.27,"t":"2026-08-13T04:00:00Z","v":66986,"vw":21.791873},{"c":21.46,"h":22.1479,"l":21.39,"n":2961,"o":21.75,"t":"2026-08-14T04:00:00Z","v":60853,"vw":21.681747},{"c":21.21,"h":21.68,"l":20.63,"n":2512,"o":21.27,"t":"2026-08-17T04:00:00Z","v":108374,"vw":21.218482},{"c":21.15,"h":21.64,"l":21.0289,"n":1987,"o":21.24,"t":"2026-08-18T04:00:00Z","v":69508,"vw":21.363632},{"c":20.78,"h":21.37,"l":20.4,"n":2198,"o":21.37,"t":"2026-08-19T04:00:00Z","v":50980,"vw":20.710512},{"c":20.75,"h":21.13,"l":20.6,"n":2246,"o":20.6,"t":"2026-08-20T04:00:00Z","v":110327,"vw":20.717067},{"c":21.21,"h":21.52,"l":20.5831,"n":1809,"o":20.99,"t":"2026-08-21T04:00:00Z","v":61328,"vw":20.985943},{"c":21.47,"h":21.6,"l":20.31,"n":2694,"o":21.35,"t":"2026-08-24T04:00:00Z","v":82462,"vw":21.368174},{"c":20.53,"h":21.75,"l":20.36,"n":1923,"o":21.42,"t":"2026-08-25T04:00:00Z","v":83973,"vw":20.898738},{"c":20.33,"h":20.87,"l":20.3,"n":1686,"o":20.53,"t":"2026-08-26T04:00:00Z","v":70050,"vw":20.45031},{"c":20.33,"h":20.48,"l":19.92,"n":2734,"o":20.3,"t":"2026-08-27T04:00:00Z","v":171796,"vw":20.126407},{"c":20.1,"h":20.63,"l":19.4,"n":1714,"o":20.36,"t":"2026-08-28T04:00:00Z","v":103318,"vw":19.906231},{"c":19.57,"h":20.2128,"l":19.5,"n":1991,"o":20.15,"t":"2026-08-31T04:00:00Z","v":56070,"vw":19.784433},{"c":19.43,"h":19.92,"l":19.25,"n":2561,"o":19.7,"t":"2026-09-01T04:00:00Z","v":86812,"vw":19.536095},{"c":19.84,"h":20.14,"l":19.3901,"n":2168,"o":19.44,"t":"2026-09-02T04:00:00Z","v":60404,"vw":19.895373},{"c":19.95,"h":20.25,"l":19.69,"n":1120,"o":19.95,"t":"2026-09-03T04:00:00Z","v":38941,"vw":19.942842},{"c":20.31,"h":20.41,"l":19.71,"n":1236,"o":19.83,"t":"2026-09-04T04:00:00Z","v":36328,"vw":20.236478},{"c":20.06,"h":20.36,"l":19.715,"n":2685,"o":20.18,"t":"2026-09-08T04:00:00Z","v":48428,"vw":20.03871},{"c":19.87,"h":20.04,"l":19.78,"n":1443,"o":19.85,"t":"2026-09-09T04:00:00Z","v":43869,"vw":19.873149},{"c":19.93,"h":20.275,"l":19.8,"n":1698,"o":19.8,"t":"2026-09-10T04:00:00Z","v":62952,"vw":19.939616},{"c":20.14,"h":20.64,"l":20.005,"n":2055,"o":20.52,"t":"2026-09-11T04:00:00Z","v":104095,"vw":20.183226},{"c":20.08,"h":20.7,"l":20.045,"n":1392,"o":20.18,"t":"2026-09-14T04:00:00Z","v":62373,"vw":20.148626},{"c":20.08,"h":20.11,"l":19.8289,"n":2909,"o":20.01,"t":"2026-09-15T04:00:00Z","v":62364,"vw":20.018986},{"c":19.62,"h":20.16,"l":19.42,"n":2666,"o":20.12,"t":"2026-09-16T04:00:00Z","v":133502,"vw":19.71052},{"c":19.22,"h":19.99,"l":19.09,"n":3388,"o":19.84,"t":"2026-09-17T04:00:00Z","v":81984,"vw":19.269195},{"c":18.92,"h":19.3,"l":18.7,"n":1996,"o":19.1,"t":"2026-09-18T04:00:00Z","v":162535,"vw":18.988151},{"c":19.19,"h":19.34,"l":18.8,"n":1525,"o":19,"t":"2026-09-21T04:00:00Z","v":54169,"vw":19.183845},{"c":19.07,"h":19.42,"l":18.7401,"n":1607,"o":19.34,"t":"2026-09-22T04:00:00Z","v":53320,"vw":19.110752},{"c":18.68,"h":19.18,"l":18.63,"n":1932,"o":18.9,"t":"2026-09-23T04:00:00Z","v":67615,"vw":18.926604},{"c":18.89,"h":19.4548,"l":18.335,"n":1778,"o":18.71,"t":"2026-09-24T04:00:00Z","v":85931,"vw":18.906863},{"c":19.12,"h":19.28,"l":18.76,"n":2349,"o":18.89,"t":"2026-09-25T04:00:00Z","v":69796,"vw":19.113424},{"c":19.11,"h":19.15,"l":18.73,"n":1297,"o":19.12,"t":"2026-09-28T04:00:00Z","v":53084,"vw":19.049282},{"c":18.65,"h":19.175,"l":18.59,"n":1898,"o":19.01,"t":"2026-09-29T04:00:00Z","v":53335,"vw":18.740272},{"c":18.18,"h":19.385,"l":18.16,"n":2350,"o":18.71,"t":"2026-09-30T04:00:00Z","v":86073,"vw":18.350608},{"c":17.75,"h":18.2,"l":17.4995,"n":2791,"o":18.19,"t":"2026-10-01T04:00:00Z","v":126830,"vw":17.781495},{"c":17.93,"h":18.26,"l":17.76,"n":3070,"o":17.9,"t":"2026-10-02T04:00:00Z","v":88331,"vw":17.930552},{"c":17.66,"h":18.24,"l":17.62,"n":2220,"o":17.98,"t":"2026-10-05T04:00:00Z","v":42854,"vw":17.741981},{"c":17.635,"h":17.94,"l":17.55,"n":1590,"o":17.66,"t":"2026-10-06T04:00:00Z","v":34357,"vw":17.669299},{"c":17.45,"h":17.77,"l":17.37,"n":1316,"o":17.55,"t":"2026-10-07T04:00:00Z","v":40056,"vw":17.545388},{"c":17.6,"h":18.17,"l":17.0801,"n":1954,"o":17.42,"t":"2026-10-08T04:00:00Z","v":85828,"vw":17.52754},{"c":17.31,"h":18.11,"l":17.26,"n":2047,"o":17.62,"t":"2026-10-09T04:00:00Z","v":46380,"vw":17.39406},{"c":17.09,"h":17.44,"l":17.025,"n":2019,"o":17.2,"t":"2026-10-12T04:00:00Z","v":78040,"vw":17.196099},{"c":17.205,"h":17.63,"l":17.14,"n":1707,"o":17.15,"t":"2026-10-13T04:00:00Z","v":70490,"vw":17.284251},{"c":16.62,"h":17.205,"l":16.505,"n":2061,"o":17.02,"t":"2026-10-14T04:00:00Z","v":68672,"vw":16.780944},{"c":17.745,"h":17.83,"l":16.78,"n":3001,"o":16.78,"t":"2026-10-15T04:00:00Z","v":92503,"vw":17.60394},{"c":17.52,"h":17.96,"l":17.27,"n":1598,"o":17.77,"t":"2026-10-16T04:00:00Z","v":54256,"vw":17.594877},{"c":17.17,"h":17.36,"l":16.7342,"n":2173,"o":16.78,"t":"2026-10-19T04:00:00Z","v":78249,"vw":17.111824},{"c":17.31,"h":17.795,"l":17.07,"n":2459,"o":17.24,"t":"2026-10-20T04:00:00Z","v":54039,"vw":17.312922},{"c":16.98,"h":17.81,"l":16.94,"n":2484,"o":17.35,"t":"2026-10-21T04:00:00Z","v":70451,"vw":17.145783},{"c":17.5,"h":17.94,"l":16.85,"n":1276,"o":16.98,"t":"2026-10-22T04:00:00Z","v":32337,"vw":17.41038}],"volatilityBars":[{"c":19.04,"h":19.25,"l":19,"n":86,"o":19,"t":"2026-09-21T13:30:00Z","v":6941,"vw":19.142464},{"c":18.8,"h":18.935,"l":18.8,"n":28,"o":18.935,"t":"2026-09-21T14:30:00Z","v":1475,"vw":18.910455},{"c":18.89,"h":18.89,"l":18.89,"n":5,"o":18.89,"t":"2026-09-21T14:45:00Z","v":264,"vw":18.89},{"c":19.09,"h":19.1,"l":18.99,"n":16,"o":18.99,"t":"2026-09-21T15:00:00Z","v":1020,"vw":19.082667},{"c":19.0821,"h":19.0821,"l":19,"n":8,"o":19,"t":"2026-09-21T15:15:00Z","v":996,"vw":19.042658},{"c":19.0585,"h":19.0585,"l":19.0585,"n":1,"o":19.0585,"t":"2026-09-21T15:30:00Z","v":150,"vw":19.0585},{"c":19.0745,"h":19.13,"l":19.0745,"n":7,"o":19.13,"t":"2026-09-21T15:45:00Z","v":495,"vw":19.108625},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-09-21T16:00:00Z","v":183,"vw":19.15},{"c":19.19,"h":19.225,"l":19.18,"n":48,"o":19.18,"t":"2026-09-21T16:30:00Z","v":1887,"vw":19.190714},{"c":19.25,"h":19.25,"l":19.25,"n":6,"o":19.25,"t":"2026-09-21T17:15:00Z","v":245,"vw":19.25},{"c":19.24,"h":19.24,"l":19.22,"n":22,"o":19.22,"t":"2026-09-21T18:00:00Z","v":736,"vw":19.228333},{"c":19.24,"h":19.3,"l":19.24,"n":20,"o":19.3,"t":"2026-09-21T18:15:00Z","v":1660,"vw":19.244389},{"c":19.25,"h":19.26,"l":19.25,"n":38,"o":19.26,"t":"2026-09-21T18:30:00Z","v":1031,"vw":19.255},{"c":19.32,"h":19.32,"l":19.21,"n":82,"o":19.23,"t":"2026-09-21T18:45:00Z","v":2878,"vw":19.263494},{"c":19.28,"h":19.32,"l":19.21,"n":107,"o":19.28,"t":"2026-09-21T19:00:00Z","v":3105,"vw":19.269118},{"c":19.31,"h":19.34,"l":19.26,"n":66,"o":19.26,"t":"2026-09-21T19:15:00Z","v":2633,"vw":19.3},{"c":19.295,"h":19.295,"l":19.295,"n":16,"o":19.295,"t":"2026-09-21T19:30:00Z","v":444,"vw":19.295},{"c":19.2,"h":19.31,"l":19.16,"n":283,"o":19.31,"t":"2026-09-21T19:45:00Z","v":6344,"vw":19.223207},{"c":19.19,"h":19.19,"l":19.19,"n":8,"o":19.19,"t":"2026-09-21T20:00:00Z","v":14458,"vw":19.19},{"c":19.42,"h":19.42,"l":19.34,"n":18,"o":19.34,"t":"2026-09-22T13:30:00Z","v":1194,"vw":19.352751},{"c":19.35,"h":19.35,"l":19.15,"n":26,"o":19.22,"t":"2026-09-22T13:45:00Z","v":1306,"vw":19.26875},{"c":19.09,"h":19.27,"l":19.09,"n":13,"o":19.27,"t":"2026-09-22T14:15:00Z","v":446,"vw":19.17},{"c":19.0494,"h":19.0494,"l":19.0494,"n":1,"o":19.0494,"t":"2026-09-22T14:30:00Z","v":250,"vw":19.0494},{"c":19,"h":19.235,"l":19,"n":45,"o":19.05,"t":"2026-09-22T14:45:00Z","v":1999,"vw":19.035971},{"c":19.1382,"h":19.1382,"l":19.1382,"n":3,"o":19.1382,"t":"2026-09-22T15:00:00Z","v":112,"vw":19.1382},{"c":18.985,"h":18.985,"l":18.7401,"n":2,"o":18.7401,"t":"2026-09-22T15:15:00Z","v":2550,"vw":18.749704},{"c":18.99,"h":18.99,"l":18.99,"n":5,"o":18.99,"t":"2026-09-22T15:30:00Z","v":269,"vw":18.99},{"c":19.265,"h":19.28,"l":19.09,"n":97,"o":19.175,"t":"2026-09-22T16:00:00Z","v":6453,"vw":19.193101},{"c":19.265,"h":19.265,"l":19.14,"n":4,"o":19.14,"t":"2026-09-22T16:15:00Z","v":255,"vw":19.2025},{"c":19.2,"h":19.265,"l":19.18,"n":12,"o":19.265,"t":"2026-09-22T16:30:00Z","v":907,"vw":19.203571},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-09-22T16:45:00Z","v":119,"vw":19.21},{"c":19.315,"h":19.33,"l":19.3,"n":20,"o":19.33,"t":"2026-09-22T17:00:00Z","v":782,"vw":19.31693},{"c":19.24,"h":19.24,"l":19.24,"n":8,"o":19.24,"t":"2026-09-22T17:15:00Z","v":200,"vw":19.24},{"c":19.325,"h":19.325,"l":19.2614,"n":11,"o":19.31,"t":"2026-09-22T17:30:00Z","v":615,"vw":19.30535},{"c":19.37,"h":19.37,"l":19.26,"n":49,"o":19.28,"t":"2026-09-22T17:45:00Z","v":1764,"vw":19.294},{"c":19.35,"h":19.39,"l":19.35,"n":6,"o":19.39,"t":"2026-09-22T18:15:00Z","v":328,"vw":19.37},{"c":19.3,"h":19.34,"l":19.29,"n":30,"o":19.2989,"t":"2026-09-22T18:30:00Z","v":1212,"vw":19.302411},{"c":19.29,"h":19.29,"l":19.29,"n":14,"o":19.29,"t":"2026-09-22T18:45:00Z","v":374,"vw":19.29},{"c":19.129,"h":19.129,"l":19.129,"n":6,"o":19.129,"t":"2026-09-22T19:00:00Z","v":730,"vw":19.129},{"c":19.26,"h":19.26,"l":19.2019,"n":28,"o":19.2019,"t":"2026-09-22T19:15:00Z","v":1716,"vw":19.215145},{"c":19.14,"h":19.23,"l":19.14,"n":36,"o":19.23,"t":"2026-09-22T19:30:00Z","v":863,"vw":19.185},{"c":19.12,"h":19.19,"l":19,"n":231,"o":19.105,"t":"2026-09-22T19:45:00Z","v":6237,"vw":19.086118},{"c":19.07,"h":19.07,"l":19.07,"n":6,"o":19.07,"t":"2026-09-22T20:00:00Z","v":12437,"vw":19.07},{"c":18.81,"h":18.9,"l":18.695,"n":48,"o":18.9,"t":"2026-09-23T13:30:00Z","v":1384,"vw":18.824674},{"c":19.18,"h":19.18,"l":19.18,"n":4,"o":19.18,"t":"2026-09-23T13:45:00Z","v":2007,"vw":19.18},{"c":18.88,"h":18.88,"l":18.88,"n":9,"o":18.88,"t":"2026-09-23T14:15:00Z","v":193,"vw":18.88},{"c":18.77,"h":18.82,"l":18.77,"n":11,"o":18.82,"t":"2026-09-23T15:00:00Z","v":234,"vw":18.795},{"c":18.8823,"h":18.8838,"l":18.805,"n":19,"o":18.81,"t":"2026-09-23T15:30:00Z","v":752,"vw":18.856163},{"c":19.15,"h":19.15,"l":18.92,"n":20,"o":18.92,"t":"2026-09-23T15:45:00Z","v":845,"vw":19.03},{"c":19.04,"h":19.04,"l":19.04,"n":5,"o":19.04,"t":"2026-09-23T16:15:00Z","v":332,"vw":19.04},{"c":19.12,"h":19.14,"l":19.03,"n":73,"o":19.04,"t":"2026-09-23T16:45:00Z","v":3828,"vw":19.093277},{"c":19.06,"h":19.065,"l":19.06,"n":9,"o":19.065,"t":"2026-09-23T17:00:00Z","v":502,"vw":19.06125},{"c":19.045,"h":19.12,"l":19.045,"n":6,"o":19.12,"t":"2026-09-23T17:15:00Z","v":250,"vw":19.0825},{"c":19.045,"h":19.12,"l":19.03,"n":16,"o":19.12,"t":"2026-09-23T17:30:00Z","v":2639,"vw":19.044687},{"c":19.06,"h":19.13,"l":19.06,"n":24,"o":19.13,"t":"2026-09-23T17:45:00Z","v":777,"vw":19.071667},{"c":18.98,"h":19.13,"l":18.98,"n":10,"o":19.06,"t":"2026-09-23T18:00:00Z","v":1110,"vw":19.05063},{"c":19.06,"h":19.06,"l":19.06,"n":14,"o":19.06,"t":"2026-09-23T18:15:00Z","v":486,"vw":19.06},{"c":19.03,"h":19.06,"l":18.97,"n":140,"o":19.055,"t":"2026-09-23T18:30:00Z","v":8714,"vw":19.035904},{"c":19.09,"h":19.09,"l":18.975,"n":15,"o":19.035,"t":"2026-09-23T18:45:00Z","v":659,"vw":19.048},{"c":19.03,"h":19.03,"l":19.03,"n":7,"o":19.03,"t":"2026-09-23T19:00:00Z","v":254,"vw":19.03},{"c":18.915,"h":19.11,"l":18.915,"n":145,"o":19.11,"t":"2026-09-23T19:15:00Z","v":7384,"vw":19.01998},{"c":18.79,"h":19.03,"l":18.79,"n":111,"o":19.03,"t":"2026-09-23T19:30:00Z","v":4809,"vw":18.903392},{"c":18.69,"h":18.87,"l":18.63,"n":458,"o":18.87,"t":"2026-09-23T19:45:00Z","v":12710,"vw":18.760047},{"c":18.68,"h":18.68,"l":18.68,"n":6,"o":18.68,"t":"2026-09-23T20:00:00Z","v":8300,"vw":18.68},{"c":18.79,"h":19.4548,"l":18.68,"n":26,"o":18.71,"t":"2026-09-24T13:30:00Z","v":1334,"vw":18.79841},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-09-24T13:45:00Z","v":753,"vw":18.67},{"c":18.7621,"h":18.7621,"l":18.7621,"n":1,"o":18.7621,"t":"2026-09-24T14:00:00Z","v":197,"vw":18.7621},{"c":18.65,"h":18.655,"l":18.65,"n":5,"o":18.655,"t":"2026-09-24T14:15:00Z","v":240,"vw":18.6525},{"c":18.66,"h":18.68,"l":18.56,"n":26,"o":18.56,"t":"2026-09-24T14:30:00Z","v":2298,"vw":18.616853},{"c":18.335,"h":18.47,"l":18.335,"n":18,"o":18.47,"t":"2026-09-24T15:00:00Z","v":718,"vw":18.379505},{"c":18.42,"h":18.42,"l":18.335,"n":7,"o":18.335,"t":"2026-09-24T15:15:00Z","v":304,"vw":18.391667},{"c":18.575,"h":18.575,"l":18.37,"n":30,"o":18.37,"t":"2026-09-24T15:30:00Z","v":1135,"vw":18.510625},{"c":18.6,"h":18.665,"l":18.4768,"n":26,"o":18.57,"t":"2026-09-24T15:45:00Z","v":2584,"vw":18.597597},{"c":18.69,"h":18.7699,"l":18.6,"n":38,"o":18.6323,"t":"2026-09-24T16:00:00Z","v":3213,"vw":18.686559},{"c":18.84,"h":18.9,"l":18.78,"n":16,"o":18.78,"t":"2026-09-24T16:15:00Z","v":946,"vw":18.864392},{"c":18.835,"h":18.835,"l":18.835,"n":3,"o":18.835,"t":"2026-09-24T16:30:00Z","v":125,"vw":18.835},{"c":18.73,"h":18.795,"l":18.72,"n":31,"o":18.72,"t":"2026-09-24T16:45:00Z","v":1768,"vw":18.736294},{"c":18.93,"h":18.95,"l":18.82,"n":20,"o":18.93,"t":"2026-09-24T17:00:00Z","v":764,"vw":18.915},{"c":18.94,"h":18.95,"l":18.74,"n":66,"o":18.95,"t":"2026-09-24T17:15:00Z","v":3197,"vw":18.86},{"c":18.97,"h":18.97,"l":18.845,"n":116,"o":18.845,"t":"2026-09-24T17:30:00Z","v":5814,"vw":18.891047},{"c":19.09,"h":19.09,"l":18.9851,"n":21,"o":18.9851,"t":"2026-09-24T17:45:00Z","v":667,"vw":19.023245},{"c":18.95,"h":19.01,"l":18.95,"n":38,"o":19.01,"t":"2026-09-24T18:00:00Z","v":2519,"vw":18.956217},{"c":19.03,"h":19.17,"l":18.99,"n":95,"o":19.0499,"t":"2026-09-24T18:15:00Z","v":9026,"vw":19.05194},{"c":19.095,"h":19.1,"l":19.03,"n":16,"o":19.03,"t":"2026-09-24T18:30:00Z","v":1570,"vw":19.040385},{"c":19.13,"h":19.1599,"l":19.095,"n":21,"o":19.1,"t":"2026-09-24T18:45:00Z","v":2622,"vw":19.113756},{"c":19.035,"h":19.1293,"l":19.035,"n":39,"o":19.125,"t":"2026-09-24T19:00:00Z","v":2490,"vw":19.109802},{"c":19.01,"h":19.12,"l":19.01,"n":10,"o":19.12,"t":"2026-09-24T19:15:00Z","v":355,"vw":19.069074},{"c":19.15,"h":19.195,"l":19,"n":103,"o":19.01,"t":"2026-09-24T19:30:00Z","v":6230,"vw":19.046327},{"c":18.9,"h":19.135,"l":18.89,"n":350,"o":19.135,"t":"2026-09-24T19:45:00Z","v":13204,"vw":18.988321},{"c":18.89,"h":18.89,"l":18.89,"n":7,"o":18.89,"t":"2026-09-24T20:00:00Z","v":11495,"vw":18.89},{"c":18.86,"h":19.22,"l":18.86,"n":60,"o":18.89,"t":"2026-09-25T13:30:00Z","v":4110,"vw":19.026408},{"c":18.99,"h":19,"l":18.99,"n":8,"o":19,"t":"2026-09-25T13:45:00Z","v":411,"vw":18.993333},{"c":18.76,"h":18.76,"l":18.76,"n":13,"o":18.76,"t":"2026-09-25T14:00:00Z","v":172,"vw":18.76},{"c":19.03,"h":19.03,"l":18.9,"n":23,"o":18.9,"t":"2026-09-25T14:15:00Z","v":1802,"vw":18.982765},{"c":19.03,"h":19.05,"l":18.96,"n":15,"o":18.97,"t":"2026-09-25T14:45:00Z","v":1231,"vw":18.990238},{"c":19.005,"h":19.09,"l":19.005,"n":10,"o":19.09,"t":"2026-09-25T15:00:00Z","v":364,"vw":19.061088},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-25T15:15:00Z","v":253,"vw":19.13},{"c":19.05,"h":19.05,"l":18.875,"n":78,"o":18.96,"t":"2026-09-25T15:45:00Z","v":2464,"vw":19.003682},{"c":19.17,"h":19.18,"l":19.09,"n":38,"o":19.13,"t":"2026-09-25T16:00:00Z","v":2404,"vw":19.148611},{"c":19.1,"h":19.1,"l":19.1,"n":8,"o":19.1,"t":"2026-09-25T16:45:00Z","v":276,"vw":19.1},{"c":19.05,"h":19.05,"l":19.03,"n":17,"o":19.04,"t":"2026-09-25T17:00:00Z","v":788,"vw":19.042},{"c":19.08,"h":19.08,"l":19.04,"n":2,"o":19.04,"t":"2026-09-25T17:15:00Z","v":200,"vw":19.06},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-09-25T17:45:00Z","v":198,"vw":18.94},{"c":19.025,"h":19.025,"l":18.97,"n":10,"o":19.02,"t":"2026-09-25T18:00:00Z","v":343,"vw":19.005},{"c":19.03,"h":19.03,"l":18.98,"n":10,"o":19.025,"t":"2026-09-25T18:15:00Z","v":420,"vw":19.013776},{"c":19.085,"h":19.085,"l":19.02,"n":34,"o":19.02,"t":"2026-09-25T18:30:00Z","v":1262,"vw":19.069101},{"c":19.12,"h":19.12,"l":19.04,"n":70,"o":19.095,"t":"2026-09-25T18:45:00Z","v":2082,"vw":19.065847},{"c":19.03,"h":19.08,"l":18.97,"n":60,"o":19.08,"t":"2026-09-25T19:15:00Z","v":2993,"vw":19.01987},{"c":19.16,"h":19.1799,"l":19.03,"n":185,"o":19.03,"t":"2026-09-25T19:30:00Z","v":8388,"vw":19.116932},{"c":19.19,"h":19.28,"l":19.16,"n":381,"o":19.165,"t":"2026-09-25T19:45:00Z","v":19553,"vw":19.196585},{"c":19.12,"h":19.12,"l":19.12,"n":7,"o":19.12,"t":"2026-09-25T20:00:00Z","v":9171,"vw":19.12},{"c":19.02,"h":19.12,"l":18.845,"n":35,"o":19.12,"t":"2026-09-28T13:30:00Z","v":1170,"vw":18.992004},{"c":19.01,"h":19.07,"l":18.73,"n":43,"o":19.06,"t":"2026-09-28T13:45:00Z","v":1702,"vw":18.992727},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-09-28T14:00:00Z","v":148,"vw":18.75},{"c":18.965,"h":18.965,"l":18.88,"n":7,"o":18.88,"t":"2026-09-28T14:15:00Z","v":366,"vw":18.929419},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-09-28T14:30:00Z","v":100,"vw":19.01},{"c":18.99,"h":18.995,"l":18.89,"n":18,"o":18.9,"t":"2026-09-28T14:45:00Z","v":1078,"vw":18.946062},{"c":19.035,"h":19.0498,"l":18.88,"n":38,"o":18.99,"t":"2026-09-28T15:00:00Z","v":1914,"vw":18.982714},{"c":19.035,"h":19.035,"l":19.035,"n":2,"o":19.035,"t":"2026-09-28T15:15:00Z","v":165,"vw":19.035},{"c":18.96,"h":19.13,"l":18.96,"n":22,"o":19.025,"t":"2026-09-28T15:30:00Z","v":598,"vw":19.033889},{"c":18.96,"h":19.055,"l":18.96,"n":30,"o":18.97,"t":"2026-09-28T16:00:00Z","v":1706,"vw":18.986962},{"c":19.11,"h":19.11,"l":19,"n":18,"o":19,"t":"2026-09-28T16:15:00Z","v":715,"vw":19.055},{"c":19,"h":19.075,"l":19,"n":19,"o":19.075,"t":"2026-09-28T16:30:00Z","v":742,"vw":19.05625},{"c":18.995,"h":18.995,"l":18.92,"n":28,"o":18.92,"t":"2026-09-28T16:45:00Z","v":509,"vw":18.951667},{"c":19.06,"h":19.06,"l":19,"n":38,"o":19,"t":"2026-09-28T17:00:00Z","v":3086,"vw":19.0064},{"c":19.02,"h":19.02,"l":18.99,"n":19,"o":19.02,"t":"2026-09-28T17:15:00Z","v":1173,"vw":19.006875},{"c":19.07,"h":19.11,"l":19.07,"n":6,"o":19.11,"t":"2026-09-28T17:45:00Z","v":306,"vw":19.083333},{"c":19.07,"h":19.07,"l":19.01,"n":33,"o":19.01,"t":"2026-09-28T18:00:00Z","v":1146,"vw":19.031517},{"c":18.965,"h":18.965,"l":18.965,"n":2,"o":18.965,"t":"2026-09-28T18:15:00Z","v":127,"vw":18.965},{"c":18.97,"h":18.97,"l":18.97,"n":17,"o":18.97,"t":"2026-09-28T18:45:00Z","v":301,"vw":18.97},{"c":19.01,"h":19.01,"l":18.94,"n":171,"o":18.95,"t":"2026-09-28T19:00:00Z","v":3400,"vw":18.964547},{"c":19.095,"h":19.14,"l":19.03,"n":44,"o":19.03,"t":"2026-09-28T19:15:00Z","v":1895,"vw":19.098182},{"c":19.045,"h":19.05,"l":19.045,"n":22,"o":19.05,"t":"2026-09-28T19:30:00Z","v":755,"vw":19.049},{"c":19.1,"h":19.15,"l":18.935,"n":265,"o":19,"t":"2026-09-28T19:45:00Z","v":8170,"vw":19.053921},{"c":19.11,"h":19.11,"l":19.11,"n":12,"o":19.11,"t":"2026-09-28T20:00:00Z","v":12534,"vw":19.11},{"c":19.075,"h":19.08,"l":18.98,"n":20,"o":19.01,"t":"2026-09-29T13:30:00Z","v":876,"vw":19.037677},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-09-29T13:45:00Z","v":103,"vw":19.05},{"c":19.1539,"h":19.1539,"l":19.015,"n":26,"o":19.015,"t":"2026-09-29T14:15:00Z","v":1167,"vw":19.109167},{"c":19.175,"h":19.175,"l":19.175,"n":14,"o":19.175,"t":"2026-09-29T14:45:00Z","v":892,"vw":19.175},{"c":19,"h":19.02,"l":19,"n":44,"o":19.02,"t":"2026-09-29T15:15:00Z","v":1601,"vw":19.006667},{"c":19.015,"h":19.015,"l":19.015,"n":11,"o":19.015,"t":"2026-09-29T15:45:00Z","v":407,"vw":19.015},{"c":18.88,"h":18.88,"l":18.88,"n":7,"o":18.88,"t":"2026-09-29T16:15:00Z","v":260,"vw":18.88},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-09-29T16:30:00Z","v":121,"vw":18.89},{"c":18.815,"h":18.875,"l":18.815,"n":12,"o":18.875,"t":"2026-09-29T17:15:00Z","v":448,"vw":18.845},{"c":18.75,"h":18.87,"l":18.7,"n":107,"o":18.78,"t":"2026-09-29T17:30:00Z","v":2590,"vw":18.768738},{"c":18.645,"h":18.645,"l":18.645,"n":9,"o":18.645,"t":"2026-09-29T17:45:00Z","v":146,"vw":18.645},{"c":18.765,"h":18.84,"l":18.59,"n":126,"o":18.63,"t":"2026-09-29T18:00:00Z","v":5796,"vw":18.706659},{"c":18.73,"h":18.73,"l":18.645,"n":74,"o":18.71,"t":"2026-09-29T18:45:00Z","v":2059,"vw":18.701667},{"c":18.76,"h":18.77,"l":18.75,"n":21,"o":18.75,"t":"2026-09-29T19:00:00Z","v":634,"vw":18.76},{"c":18.71,"h":18.71,"l":18.64,"n":26,"o":18.64,"t":"2026-09-29T19:15:00Z","v":988,"vw":18.681},{"c":18.76,"h":18.77,"l":18.61,"n":90,"o":18.61,"t":"2026-09-29T19:30:00Z","v":3901,"vw":18.752122},{"c":18.7,"h":18.77,"l":18.64,"n":389,"o":18.64,"t":"2026-09-29T19:45:00Z","v":10807,"vw":18.693665},{"c":18.65,"h":18.65,"l":18.65,"n":9,"o":18.65,"t":"2026-09-29T20:00:00Z","v":11002,"vw":18.65},{"c":18.615,"h":19.385,"l":18.4,"n":59,"o":18.71,"t":"2026-09-30T13:30:00Z","v":6717,"vw":18.474961},{"c":18.3756,"h":18.3756,"l":18.3756,"n":5,"o":18.3756,"t":"2026-09-30T13:45:00Z","v":981,"vw":18.3756},{"c":18.67,"h":18.67,"l":18.51,"n":34,"o":18.55,"t":"2026-09-30T14:00:00Z","v":1099,"vw":18.565},{"c":18.85,"h":18.87,"l":18.64,"n":60,"o":18.64,"t":"2026-09-30T14:15:00Z","v":3387,"vw":18.751493},{"c":18.675,"h":18.69,"l":18.675,"n":10,"o":18.69,"t":"2026-09-30T15:15:00Z","v":353,"vw":18.681522},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-09-30T15:45:00Z","v":117,"vw":18.66},{"c":18.61,"h":18.6639,"l":18.5741,"n":119,"o":18.6639,"t":"2026-09-30T16:00:00Z","v":4946,"vw":18.614435},{"c":18.635,"h":18.66,"l":18.5748,"n":46,"o":18.5748,"t":"2026-09-30T16:15:00Z","v":1581,"vw":18.63434},{"c":18.66,"h":18.66,"l":18.57,"n":43,"o":18.63,"t":"2026-09-30T16:30:00Z","v":1872,"vw":18.618033},{"c":18.59,"h":18.61,"l":18.57,"n":15,"o":18.57,"t":"2026-09-30T16:45:00Z","v":610,"vw":18.585789},{"c":18.533,"h":18.63,"l":18.4995,"n":85,"o":18.56,"t":"2026-09-30T17:00:00Z","v":3970,"vw":18.546891},{"c":18.45,"h":18.45,"l":18.4423,"n":17,"o":18.4423,"t":"2026-09-30T17:15:00Z","v":926,"vw":18.443449},{"c":18.46,"h":18.499,"l":18.4582,"n":26,"o":18.49,"t":"2026-09-30T17:30:00Z","v":1402,"vw":18.47881},{"c":18.325,"h":18.43,"l":18.325,"n":64,"o":18.43,"t":"2026-09-30T18:00:00Z","v":7315,"vw":18.366443},{"c":18.3,"h":18.38,"l":18.25,"n":88,"o":18.345,"t":"2026-09-30T18:15:00Z","v":4472,"vw":18.306959},{"c":18.26,"h":18.26,"l":18.25,"n":38,"o":18.25,"t":"2026-09-30T18:30:00Z","v":1583,"vw":18.252},{"c":18.26,"h":18.27,"l":18.26,"n":24,"o":18.26,"t":"2026-09-30T18:45:00Z","v":401,"vw":18.263333},{"c":18.24,"h":18.27,"l":18.21,"n":138,"o":18.225,"t":"2026-09-30T19:00:00Z","v":3411,"vw":18.238333},{"c":18.225,"h":18.245,"l":18.225,"n":31,"o":18.245,"t":"2026-09-30T19:15:00Z","v":596,"vw":18.235},{"c":18.28,"h":18.28,"l":18.16,"n":100,"o":18.23,"t":"2026-09-30T19:30:00Z","v":3126,"vw":18.23128},{"c":18.18,"h":18.24,"l":18.175,"n":291,"o":18.21,"t":"2026-09-30T19:45:00Z","v":10675,"vw":18.203638},{"c":18.18,"h":18.18,"l":18.18,"n":7,"o":18.18,"t":"2026-09-30T20:00:00Z","v":17628,"vw":18.18},{"c":18.03,"h":18.2,"l":17.99,"n":90,"o":18.19,"t":"2026-10-01T13:30:00Z","v":4279,"vw":18.066187},{"c":18.02,"h":18.02,"l":18.02,"n":5,"o":18.02,"t":"2026-10-01T13:45:00Z","v":163,"vw":18.02},{"c":17.67,"h":17.67,"l":17.6,"n":34,"o":17.63,"t":"2026-10-01T14:45:00Z","v":913,"vw":17.632922},{"c":17.71,"h":17.72,"l":17.7,"n":11,"o":17.715,"t":"2026-10-01T15:00:00Z","v":936,"vw":17.714444},{"c":17.515,"h":17.515,"l":17.4995,"n":5,"o":17.4995,"t":"2026-10-01T15:15:00Z","v":516,"vw":17.508435},{"c":17.69,"h":17.69,"l":17.68,"n":18,"o":17.685,"t":"2026-10-01T15:30:00Z","v":879,"vw":17.683},{"c":17.86,"h":17.97,"l":17.66,"n":179,"o":17.7,"t":"2026-10-01T16:00:00Z","v":6759,"vw":17.863315},{"c":17.845,"h":17.845,"l":17.845,"n":6,"o":17.845,"t":"2026-10-01T16:15:00Z","v":176,"vw":17.845},{"c":17.845,"h":17.87,"l":17.75,"n":26,"o":17.75,"t":"2026-10-01T16:30:00Z","v":3710,"vw":17.795732},{"c":17.78,"h":17.825,"l":17.655,"n":96,"o":17.8,"t":"2026-10-01T16:45:00Z","v":5209,"vw":17.733352},{"c":17.8,"h":17.84,"l":17.73,"n":53,"o":17.73,"t":"2026-10-01T17:00:00Z","v":4149,"vw":17.787522},{"c":17.7201,"h":17.7201,"l":17.7201,"n":7,"o":17.7201,"t":"2026-10-01T17:15:00Z","v":331,"vw":17.7201},{"c":17.8,"h":17.8,"l":17.715,"n":39,"o":17.715,"t":"2026-10-01T17:30:00Z","v":3115,"vw":17.782491},{"c":17.79,"h":17.8,"l":17.725,"n":38,"o":17.8,"t":"2026-10-01T17:45:00Z","v":2250,"vw":17.785692},{"c":17.65,"h":17.65,"l":17.65,"n":7,"o":17.65,"t":"2026-10-01T18:00:00Z","v":122,"vw":17.65},{"c":17.7,"h":17.74,"l":17.6601,"n":39,"o":17.69,"t":"2026-10-01T18:15:00Z","v":4028,"vw":17.676658},{"c":17.805,"h":17.83,"l":17.76,"n":230,"o":17.76,"t":"2026-10-01T18:30:00Z","v":6749,"vw":17.798181},{"c":17.825,"h":17.86,"l":17.76,"n":175,"o":17.84,"t":"2026-10-01T18:45:00Z","v":4959,"vw":17.804148},{"c":17.84,"h":17.88,"l":17.83,"n":88,"o":17.88,"t":"2026-10-01T19:00:00Z","v":3214,"vw":17.836667},{"c":17.85,"h":17.92,"l":17.83,"n":99,"o":17.83,"t":"2026-10-01T19:15:00Z","v":5154,"vw":17.849788},{"c":17.7744,"h":17.86,"l":17.74,"n":75,"o":17.84,"t":"2026-10-01T19:30:00Z","v":2636,"vw":17.788817},{"c":17.75,"h":17.88,"l":17.725,"n":546,"o":17.75,"t":"2026-10-01T19:45:00Z","v":45452,"vw":17.765945},{"c":17.75,"h":17.75,"l":17.75,"n":6,"o":17.75,"t":"2026-10-01T20:00:00Z","v":11589,"vw":17.75},{"c":17.965,"h":18.05,"l":17.875,"n":46,"o":17.9,"t":"2026-10-02T13:30:00Z","v":3286,"vw":17.978366},{"c":17.85,"h":18.03,"l":17.85,"n":126,"o":17.97,"t":"2026-10-02T13:45:00Z","v":3081,"vw":17.926429},{"c":17.875,"h":17.905,"l":17.85,"n":59,"o":17.87,"t":"2026-10-02T14:15:00Z","v":3710,"vw":17.888072},{"c":17.905,"h":17.95,"l":17.89,"n":67,"o":17.89,"t":"2026-10-02T14:30:00Z","v":2797,"vw":17.904402},{"c":18,"h":18.12,"l":17.93,"n":297,"o":17.97,"t":"2026-10-02T14:45:00Z","v":14959,"vw":17.972594},{"c":17.92,"h":18.26,"l":17.92,"n":98,"o":18.03,"t":"2026-10-02T15:00:00Z","v":8827,"vw":18.031183},{"c":17.96,"h":17.96,"l":17.875,"n":49,"o":17.92,"t":"2026-10-02T15:15:00Z","v":1871,"vw":17.925735},{"c":17.93,"h":17.93,"l":17.93,"n":10,"o":17.93,"t":"2026-10-02T15:30:00Z","v":268,"vw":17.93},{"c":17.84,"h":17.84,"l":17.815,"n":12,"o":17.84,"t":"2026-10-02T15:45:00Z","v":343,"vw":17.831667},{"c":17.8,"h":17.82,"l":17.76,"n":51,"o":17.8,"t":"2026-10-02T16:00:00Z","v":1724,"vw":17.8},{"c":17.77,"h":17.88,"l":17.77,"n":101,"o":17.87,"t":"2026-10-02T16:30:00Z","v":5586,"vw":17.804533},{"c":17.8999,"h":17.8999,"l":17.8,"n":18,"o":17.8,"t":"2026-10-02T16:45:00Z","v":1084,"vw":17.88987},{"c":17.865,"h":17.89,"l":17.865,"n":43,"o":17.89,"t":"2026-10-02T17:00:00Z","v":2164,"vw":17.878278},{"c":17.78,"h":17.84,"l":17.78,"n":13,"o":17.84,"t":"2026-10-02T17:15:00Z","v":528,"vw":17.806875},{"c":17.775,"h":17.8,"l":17.775,"n":15,"o":17.8,"t":"2026-10-02T17:30:00Z","v":419,"vw":17.7875},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-02T17:45:00Z","v":250,"vw":17.79},{"c":17.84,"h":17.84,"l":17.76,"n":98,"o":17.805,"t":"2026-10-02T18:15:00Z","v":4140,"vw":17.794799},{"c":17.93,"h":17.93,"l":17.89,"n":36,"o":17.91,"t":"2026-10-02T18:30:00Z","v":1276,"vw":17.902423},{"c":18.01,"h":18.01,"l":18.01,"n":23,"o":18.01,"t":"2026-10-02T19:00:00Z","v":393,"vw":18.01},{"c":18.01,"h":18.01,"l":17.9623,"n":61,"o":17.9623,"t":"2026-10-02T19:15:00Z","v":2026,"vw":17.985865},{"c":17.93,"h":18.08,"l":17.93,"n":124,"o":17.96,"t":"2026-10-02T19:30:00Z","v":3560,"vw":17.99319},{"c":17.94,"h":17.95,"l":17.92,"n":243,"o":17.93,"t":"2026-10-02T19:45:00Z","v":4620,"vw":17.937317},{"c":17.93,"h":17.93,"l":17.93,"n":8,"o":17.93,"t":"2026-10-02T20:00:00Z","v":11111,"vw":17.93},{"c":18.045,"h":18.045,"l":17.98,"n":7,"o":17.98,"t":"2026-10-05T13:30:00Z","v":343,"vw":18.000505},{"c":17.64,"h":17.82,"l":17.64,"n":19,"o":17.82,"t":"2026-10-05T13:45:00Z","v":575,"vw":17.726667},{"c":18.06,"h":18.24,"l":17.85,"n":51,"o":17.89,"t":"2026-10-05T14:00:00Z","v":2756,"vw":18.002778},{"c":17.795,"h":17.795,"l":17.795,"n":4,"o":17.795,"t":"2026-10-05T14:15:00Z","v":127,"vw":17.795},{"c":17.69,"h":17.69,"l":17.69,"n":3,"o":17.69,"t":"2026-10-05T14:45:00Z","v":110,"vw":17.69},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-05T15:00:00Z","v":103,"vw":18},{"c":17.915,"h":17.915,"l":17.915,"n":7,"o":17.915,"t":"2026-10-05T15:30:00Z","v":173,"vw":17.915},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-05T15:45:00Z","v":128,"vw":17.75},{"c":17.857,"h":17.86,"l":17.857,"n":18,"o":17.86,"t":"2026-10-05T16:00:00Z","v":848,"vw":17.859607},{"c":17.825,"h":17.825,"l":17.81,"n":22,"o":17.81,"t":"2026-10-05T16:15:00Z","v":841,"vw":17.81775},{"c":17.825,"h":17.825,"l":17.825,"n":8,"o":17.825,"t":"2026-10-05T16:30:00Z","v":133,"vw":17.825},{"c":17.86,"h":17.93,"l":17.84,"n":65,"o":17.9,"t":"2026-10-05T17:00:00Z","v":2336,"vw":17.882036},{"c":17.838,"h":17.838,"l":17.838,"n":9,"o":17.838,"t":"2026-10-05T17:45:00Z","v":204,"vw":17.838},{"c":17.83,"h":17.85,"l":17.79,"n":81,"o":17.85,"t":"2026-10-05T18:45:00Z","v":1985,"vw":17.825707},{"c":17.82,"h":17.82,"l":17.765,"n":36,"o":17.765,"t":"2026-10-05T19:00:00Z","v":1115,"vw":17.806824},{"c":17.85,"h":17.85,"l":17.79,"n":11,"o":17.79,"t":"2026-10-05T19:15:00Z","v":223,"vw":17.82},{"c":17.74,"h":17.81,"l":17.74,"n":35,"o":17.77,"t":"2026-10-05T19:30:00Z","v":1026,"vw":17.777797},{"c":17.69,"h":17.735,"l":17.62,"n":298,"o":17.69,"t":"2026-10-05T19:45:00Z","v":10167,"vw":17.684208},{"c":17.66,"h":17.66,"l":17.66,"n":5,"o":17.66,"t":"2026-10-05T20:00:00Z","v":10608,"vw":17.66},{"c":17.66,"h":17.66,"l":17.66,"n":12,"o":17.66,"t":"2026-10-06T13:30:00Z","v":1692,"vw":17.66},{"c":17.73,"h":17.73,"l":17.71,"n":5,"o":17.71,"t":"2026-10-06T13:45:00Z","v":348,"vw":17.723333},{"c":17.94,"h":17.94,"l":17.85,"n":20,"o":17.89,"t":"2026-10-06T14:00:00Z","v":1027,"vw":17.898333},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-06T14:30:00Z","v":546,"vw":17.85},{"c":17.78,"h":17.84,"l":17.78,"n":17,"o":17.84,"t":"2026-10-06T14:45:00Z","v":882,"vw":17.828258},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-06T15:30:00Z","v":104,"vw":17.85},{"c":17.815,"h":17.815,"l":17.815,"n":1,"o":17.815,"t":"2026-10-06T15:45:00Z","v":107,"vw":17.815},{"c":17.7201,"h":17.82,"l":17.7201,"n":18,"o":17.82,"t":"2026-10-06T16:00:00Z","v":1133,"vw":17.76251},{"c":17.7,"h":17.79,"l":17.7,"n":28,"o":17.79,"t":"2026-10-06T16:15:00Z","v":1769,"vw":17.776301},{"c":17.66,"h":17.78,"l":17.66,"n":7,"o":17.695,"t":"2026-10-06T16:30:00Z","v":471,"vw":17.705239},{"c":17.715,"h":17.715,"l":17.715,"n":3,"o":17.715,"t":"2026-10-06T17:15:00Z","v":113,"vw":17.715},{"c":17.64,"h":17.64,"l":17.61,"n":27,"o":17.61,"t":"2026-10-06T17:30:00Z","v":1102,"vw":17.615},{"c":17.58,"h":17.58,"l":17.58,"n":26,"o":17.58,"t":"2026-10-06T18:15:00Z","v":504,"vw":17.58},{"c":17.65,"h":17.65,"l":17.62,"n":32,"o":17.62,"t":"2026-10-06T19:00:00Z","v":746,"vw":17.6275},{"c":17.58,"h":17.63,"l":17.58,"n":45,"o":17.59,"t":"2026-10-06T19:15:00Z","v":1382,"vw":17.596095},{"c":17.605,"h":17.65,"l":17.55,"n":92,"o":17.57,"t":"2026-10-06T19:30:00Z","v":2463,"vw":17.583617},{"c":17.58,"h":17.62,"l":17.56,"n":239,"o":17.6,"t":"2026-10-06T19:45:00Z","v":4631,"vw":17.591906},{"c":17.635,"h":17.635,"l":17.635,"n":8,"o":17.635,"t":"2026-10-06T20:00:00Z","v":7182,"vw":17.635},{"c":17.43,"h":17.55,"l":17.42,"n":78,"o":17.55,"t":"2026-10-07T13:30:00Z","v":5711,"vw":17.493358},{"c":17.37,"h":17.61,"l":17.37,"n":11,"o":17.505,"t":"2026-10-07T14:00:00Z","v":1409,"vw":17.569236},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-07T14:30:00Z","v":127,"vw":17.53},{"c":17.565,"h":17.6526,"l":17.41,"n":9,"o":17.6526,"t":"2026-10-07T15:30:00Z","v":1476,"vw":17.620412},{"c":17.43,"h":17.54,"l":17.43,"n":5,"o":17.43,"t":"2026-10-07T16:15:00Z","v":411,"vw":17.457778},{"c":17.63,"h":17.63,"l":17.54,"n":11,"o":17.54,"t":"2026-10-07T16:30:00Z","v":520,"vw":17.585},{"c":17.56,"h":17.73,"l":17.56,"n":61,"o":17.6,"t":"2026-10-07T16:45:00Z","v":2657,"vw":17.621345},{"c":17.64,"h":17.77,"l":17.64,"n":26,"o":17.73,"t":"2026-10-07T17:00:00Z","v":1446,"vw":17.729445},{"c":17.605,"h":17.605,"l":17.4968,"n":8,"o":17.4968,"t":"2026-10-07T17:15:00Z","v":458,"vw":17.527714},{"c":17.645,"h":17.645,"l":17.645,"n":1,"o":17.645,"t":"2026-10-07T18:00:00Z","v":100,"vw":17.645},{"c":17.64,"h":17.64,"l":17.64,"n":19,"o":17.64,"t":"2026-10-07T18:15:00Z","v":1124,"vw":17.64},{"c":17.62,"h":17.64,"l":17.6,"n":39,"o":17.64,"t":"2026-10-07T18:30:00Z","v":1660,"vw":17.62},{"c":17.68,"h":17.69,"l":17.595,"n":31,"o":17.595,"t":"2026-10-07T19:00:00Z","v":1273,"vw":17.651667},{"c":17.6699,"h":17.6699,"l":17.6699,"n":1,"o":17.6699,"t":"2026-10-07T19:15:00Z","v":147,"vw":17.6699},{"c":17.51,"h":17.6699,"l":17.51,"n":14,"o":17.6699,"t":"2026-10-07T19:30:00Z","v":664,"vw":17.637532},{"c":17.48,"h":17.67,"l":17.455,"n":265,"o":17.58,"t":"2026-10-07T19:45:00Z","v":9644,"vw":17.545928},{"c":17.45,"h":17.45,"l":17.45,"n":9,"o":17.45,"t":"2026-10-07T20:00:00Z","v":5168,"vw":17.45},{"c":18.17,"h":18.17,"l":17.3,"n":15,"o":17.42,"t":"2026-10-08T13:30:00Z","v":436,"vw":17.571818},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-08T13:45:00Z","v":1000,"vw":17.52},{"c":17.505,"h":17.505,"l":17.505,"n":6,"o":17.505,"t":"2026-10-08T14:15:00Z","v":309,"vw":17.505},{"c":17.38,"h":17.51,"l":17.38,"n":10,"o":17.51,"t":"2026-10-08T14:30:00Z","v":374,"vw":17.450909},{"c":17.25,"h":17.3314,"l":17.25,"n":48,"o":17.3314,"t":"2026-10-08T15:00:00Z","v":2408,"vw":17.285656},{"c":17.12,"h":17.12,"l":17.12,"n":12,"o":17.12,"t":"2026-10-08T15:15:00Z","v":139,"vw":17.12},{"c":17.16,"h":17.16,"l":17.16,"n":6,"o":17.16,"t":"2026-10-08T15:30:00Z","v":129,"vw":17.16},{"c":17.0801,"h":17.1852,"l":17.0801,"n":8,"o":17.1852,"t":"2026-10-08T15:45:00Z","v":265,"vw":17.131368},{"c":17.16,"h":17.22,"l":17.125,"n":24,"o":17.22,"t":"2026-10-08T16:00:00Z","v":719,"vw":17.182379},{"c":17.2,"h":17.34,"l":17.2,"n":76,"o":17.29,"t":"2026-10-08T16:15:00Z","v":3237,"vw":17.302346},{"c":17.28,"h":17.28,"l":17.21,"n":4,"o":17.21,"t":"2026-10-08T16:30:00Z","v":214,"vw":17.245},{"c":17.36,"h":17.36,"l":17.315,"n":16,"o":17.32,"t":"2026-10-08T16:45:00Z","v":583,"vw":17.328009},{"c":17.425,"h":17.425,"l":17.37,"n":33,"o":17.38,"t":"2026-10-08T17:00:00Z","v":1693,"vw":17.388641},{"c":17.425,"h":17.425,"l":17.425,"n":7,"o":17.425,"t":"2026-10-08T17:15:00Z","v":840,"vw":17.425},{"c":17.5,"h":17.595,"l":17.49,"n":56,"o":17.49,"t":"2026-10-08T17:30:00Z","v":6039,"vw":17.509638},{"c":17.625,"h":17.63,"l":17.625,"n":12,"o":17.63,"t":"2026-10-08T17:45:00Z","v":547,"vw":17.627115},{"c":17.52,"h":17.52,"l":17.41,"n":57,"o":17.51,"t":"2026-10-08T18:00:00Z","v":2747,"vw":17.504587},{"c":17.44,"h":17.47,"l":17.34,"n":109,"o":17.395,"t":"2026-10-08T18:15:00Z","v":5552,"vw":17.43844},{"c":17.365,"h":17.365,"l":17.365,"n":5,"o":17.365,"t":"2026-10-08T18:30:00Z","v":136,"vw":17.365},{"c":17.42,"h":17.44,"l":17.42,"n":26,"o":17.44,"t":"2026-10-08T19:00:00Z","v":904,"vw":17.433333},{"c":17.41,"h":17.5,"l":17.39,"n":122,"o":17.42,"t":"2026-10-08T19:30:00Z","v":5624,"vw":17.447268},{"c":17.52,"h":17.73,"l":17.415,"n":368,"o":17.415,"t":"2026-10-08T19:45:00Z","v":8755,"vw":17.506096},{"c":17.6,"h":17.6,"l":17.6,"n":10,"o":17.6,"t":"2026-10-08T20:00:00Z","v":34054,"vw":17.6},{"c":17.5,"h":18.11,"l":17.5,"n":19,"o":17.62,"t":"2026-10-09T13:30:00Z","v":889,"vw":17.736055},{"c":17.36,"h":17.645,"l":17.36,"n":190,"o":17.645,"t":"2026-10-09T13:45:00Z","v":3243,"vw":17.505726},{"c":17.51,"h":17.665,"l":17.51,"n":254,"o":17.665,"t":"2026-10-09T14:15:00Z","v":1053,"vw":17.639167},{"c":17.51,"h":17.51,"l":17.51,"n":7,"o":17.51,"t":"2026-10-09T14:30:00Z","v":298,"vw":17.51},{"c":17.57,"h":17.57,"l":17.5455,"n":9,"o":17.5455,"t":"2026-10-09T14:45:00Z","v":415,"vw":17.561833},{"c":17.57,"h":17.57,"l":17.36,"n":8,"o":17.36,"t":"2026-10-09T15:00:00Z","v":801,"vw":17.54},{"c":17.42,"h":17.585,"l":17.42,"n":11,"o":17.585,"t":"2026-10-09T15:15:00Z","v":251,"vw":17.5025},{"c":17.59,"h":17.59,"l":17.59,"n":7,"o":17.59,"t":"2026-10-09T15:45:00Z","v":742,"vw":17.59},{"c":17.55,"h":17.57,"l":17.39,"n":32,"o":17.41,"t":"2026-10-09T16:00:00Z","v":1650,"vw":17.502176},{"c":17.49,"h":17.535,"l":17.49,"n":23,"o":17.535,"t":"2026-10-09T16:15:00Z","v":904,"vw":17.497389},{"c":17.305,"h":17.43,"l":17.305,"n":35,"o":17.43,"t":"2026-10-09T17:00:00Z","v":1638,"vw":17.402437},{"c":17.36,"h":17.36,"l":17.36,"n":8,"o":17.36,"t":"2026-10-09T17:30:00Z","v":708,"vw":17.36},{"c":17.33,"h":17.34,"l":17.33,"n":15,"o":17.34,"t":"2026-10-09T17:45:00Z","v":697,"vw":17.331667},{"c":17.38,"h":17.38,"l":17.38,"n":82,"o":17.38,"t":"2026-10-09T18:15:00Z","v":961,"vw":17.38},{"c":17.4,"h":17.41,"l":17.35,"n":100,"o":17.385,"t":"2026-10-09T18:30:00Z","v":5442,"vw":17.376047},{"c":17.3814,"h":17.48,"l":17.3814,"n":54,"o":17.39,"t":"2026-10-09T18:45:00Z","v":3092,"vw":17.419248},{"c":17.41,"h":17.41,"l":17.4,"n":27,"o":17.4,"t":"2026-10-09T19:00:00Z","v":1048,"vw":17.40375},{"c":17.36,"h":17.36,"l":17.36,"n":23,"o":17.36,"t":"2026-10-09T19:15:00Z","v":782,"vw":17.36},{"c":17.335,"h":17.36,"l":17.3,"n":9,"o":17.3,"t":"2026-10-09T19:30:00Z","v":2354,"vw":17.305652},{"c":17.26,"h":17.33,"l":17.26,"n":151,"o":17.31,"t":"2026-10-09T19:45:00Z","v":4948,"vw":17.279116},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-09T20:00:00Z","v":5089,"vw":17.31},{"c":17.44,"h":17.44,"l":17.18,"n":18,"o":17.2,"t":"2026-10-12T13:30:00Z","v":1100,"vw":17.303175},{"c":17.2,"h":17.28,"l":17.2,"n":5,"o":17.28,"t":"2026-10-12T13:45:00Z","v":226,"vw":17.237037},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-12T14:00:00Z","v":331,"vw":17.26},{"c":17.135,"h":17.135,"l":17.135,"n":8,"o":17.135,"t":"2026-10-12T14:15:00Z","v":344,"vw":17.135},{"c":17.205,"h":17.33,"l":17.18,"n":84,"o":17.185,"t":"2026-10-12T14:30:00Z","v":2132,"vw":17.247962},{"c":17.245,"h":17.245,"l":17.2,"n":11,"o":17.2,"t":"2026-10-12T14:45:00Z","v":1191,"vw":17.208832},{"c":17.245,"h":17.28,"l":17.075,"n":141,"o":17.245,"t":"2026-10-12T15:00:00Z","v":11831,"vw":17.212297},{"c":17.36,"h":17.42,"l":17.245,"n":91,"o":17.245,"t":"2026-10-12T15:15:00Z","v":1662,"vw":17.364445},{"c":17.28,"h":17.36,"l":17.28,"n":12,"o":17.36,"t":"2026-10-12T15:30:00Z","v":1079,"vw":17.346737},{"c":17.29,"h":17.29,"l":17.29,"n":7,"o":17.29,"t":"2026-10-12T15:45:00Z","v":354,"vw":17.29},{"c":17.175,"h":17.27,"l":17.17,"n":20,"o":17.24,"t":"2026-10-12T16:00:00Z","v":902,"vw":17.225},{"c":17.135,"h":17.18,"l":17.135,"n":34,"o":17.15,"t":"2026-10-12T16:15:00Z","v":1884,"vw":17.153326},{"c":17.28,"h":17.28,"l":17.2,"n":45,"o":17.2,"t":"2026-10-12T16:30:00Z","v":1982,"vw":17.247224},{"c":17.28,"h":17.28,"l":17.28,"n":6,"o":17.28,"t":"2026-10-12T16:45:00Z","v":220,"vw":17.28},{"c":17.3,"h":17.3,"l":17.14,"n":118,"o":17.26,"t":"2026-10-12T17:00:00Z","v":6415,"vw":17.225304},{"c":17.305,"h":17.32,"l":17.1,"n":6,"o":17.205,"t":"2026-10-12T17:15:00Z","v":716,"vw":17.239716},{"c":17.23,"h":17.28,"l":17.1961,"n":18,"o":17.28,"t":"2026-10-12T17:30:00Z","v":1021,"vw":17.214902},{"c":17.23,"h":17.23,"l":17.17,"n":46,"o":17.17,"t":"2026-10-12T17:45:00Z","v":2070,"vw":17.192482},{"c":17.14,"h":17.23,"l":17.14,"n":49,"o":17.23,"t":"2026-10-12T18:00:00Z","v":2839,"vw":17.172292},{"c":17.13,"h":17.17,"l":17.12,"n":35,"o":17.135,"t":"2026-10-12T18:15:00Z","v":1248,"vw":17.140561},{"c":17.265,"h":17.27,"l":17.155,"n":38,"o":17.155,"t":"2026-10-12T18:30:00Z","v":3705,"vw":17.220263},{"c":17.265,"h":17.2724,"l":17.1918,"n":26,"o":17.21,"t":"2026-10-12T18:45:00Z","v":2786,"vw":17.208715},{"c":17.18,"h":17.27,"l":17.18,"n":132,"o":17.265,"t":"2026-10-12T19:00:00Z","v":5898,"vw":17.248499},{"c":17.11,"h":17.22,"l":17.11,"n":36,"o":17.14,"t":"2026-10-12T19:15:00Z","v":2965,"vw":17.162156},{"c":17.08,"h":17.185,"l":17.08,"n":66,"o":17.175,"t":"2026-10-12T19:30:00Z","v":1583,"vw":17.14},{"c":17.13,"h":17.13,"l":17.025,"n":436,"o":17.07,"t":"2026-10-12T19:45:00Z","v":8260,"vw":17.059455},{"c":17.09,"h":17.09,"l":17.09,"n":5,"o":17.09,"t":"2026-10-12T20:00:00Z","v":7406,"vw":17.09},{"c":17.47,"h":17.47,"l":17.15,"n":17,"o":17.15,"t":"2026-10-13T13:30:00Z","v":624,"vw":17.276949},{"c":17.24,"h":17.48,"l":17.24,"n":46,"o":17.48,"t":"2026-10-13T13:45:00Z","v":2191,"vw":17.381355},{"c":17.25,"h":17.39,"l":17.14,"n":32,"o":17.22,"t":"2026-10-13T14:00:00Z","v":1534,"vw":17.226348},{"c":17.3856,"h":17.3856,"l":17.3856,"n":2,"o":17.3856,"t":"2026-10-13T14:15:00Z","v":101,"vw":17.3856},{"c":17.39,"h":17.39,"l":17.39,"n":3,"o":17.39,"t":"2026-10-13T14:45:00Z","v":203,"vw":17.39},{"c":17.4,"h":17.6,"l":17.36,"n":17,"o":17.59,"t":"2026-10-13T15:15:00Z","v":1019,"vw":17.494195},{"c":17.47,"h":17.63,"l":17.47,"n":57,"o":17.5,"t":"2026-10-13T15:30:00Z","v":2533,"vw":17.526212},{"c":17.47,"h":17.49,"l":17.47,"n":22,"o":17.49,"t":"2026-10-13T15:45:00Z","v":1762,"vw":17.473369},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-13T16:00:00Z","v":155,"vw":17.49},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-13T16:15:00Z","v":105,"vw":17.54},{"c":17.335,"h":17.425,"l":17.32,"n":42,"o":17.42,"t":"2026-10-13T16:30:00Z","v":2908,"vw":17.382222},{"c":17.465,"h":17.465,"l":17.42,"n":37,"o":17.42,"t":"2026-10-13T16:45:00Z","v":1609,"vw":17.431614},{"c":17.34,"h":17.425,"l":17.34,"n":4,"o":17.425,"t":"2026-10-13T17:00:00Z","v":223,"vw":17.3825},{"c":17.415,"h":17.415,"l":17.415,"n":3,"o":17.415,"t":"2026-10-13T17:15:00Z","v":131,"vw":17.415},{"c":17.37,"h":17.42,"l":17.37,"n":41,"o":17.405,"t":"2026-10-13T17:30:00Z","v":2512,"vw":17.398529},{"c":17.17,"h":17.34,"l":17.17,"n":78,"o":17.34,"t":"2026-10-13T17:45:00Z","v":3711,"vw":17.265616},{"c":17.175,"h":17.18,"l":17.17,"n":44,"o":17.18,"t":"2026-10-13T18:00:00Z","v":1529,"vw":17.177412},{"c":17.28,"h":17.28,"l":17.185,"n":67,"o":17.185,"t":"2026-10-13T18:15:00Z","v":3977,"vw":17.226955},{"c":17.31,"h":17.31,"l":17.31,"n":4,"o":17.31,"t":"2026-10-13T18:30:00Z","v":302,"vw":17.31},{"c":17.275,"h":17.355,"l":17.265,"n":131,"o":17.33,"t":"2026-10-13T18:45:00Z","v":5122,"vw":17.311319},{"c":17.27,"h":17.27,"l":17.25,"n":22,"o":17.25,"t":"2026-10-13T19:00:00Z","v":565,"vw":17.262},{"c":17.27,"h":17.3,"l":17.27,"n":62,"o":17.285,"t":"2026-10-13T19:15:00Z","v":2259,"vw":17.289512},{"c":17.29,"h":17.315,"l":17.23,"n":134,"o":17.27,"t":"2026-10-13T19:30:00Z","v":6266,"vw":17.273536},{"c":17.22,"h":17.265,"l":17.18,"n":260,"o":17.265,"t":"2026-10-13T19:45:00Z","v":7065,"vw":17.218279},{"c":17.205,"h":17.205,"l":17.205,"n":3,"o":17.205,"t":"2026-10-13T20:00:00Z","v":13621,"vw":17.205},{"c":16.85,"h":17.02,"l":16.85,"n":19,"o":17.02,"t":"2026-10-14T13:30:00Z","v":1360,"vw":16.950396},{"c":16.88,"h":17.19,"l":16.71,"n":33,"o":16.93,"t":"2026-10-14T13:45:00Z","v":1532,"vw":16.949113},{"c":16.715,"h":16.75,"l":16.69,"n":8,"o":16.69,"t":"2026-10-14T14:00:00Z","v":1536,"vw":16.742692},{"c":16.97,"h":17.205,"l":16.895,"n":87,"o":17.02,"t":"2026-10-14T14:30:00Z","v":8397,"vw":16.967712},{"c":16.76,"h":17.005,"l":16.76,"n":4,"o":17.005,"t":"2026-10-14T14:45:00Z","v":306,"vw":16.907},{"c":17.095,"h":17.135,"l":17.095,"n":40,"o":17.13,"t":"2026-10-14T15:15:00Z","v":1274,"vw":17.1275},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-14T15:45:00Z","v":158,"vw":17.13},{"c":17.095,"h":17.095,"l":17.06,"n":45,"o":17.09,"t":"2026-10-14T16:00:00Z","v":1535,"vw":17.08125},{"c":17.01,"h":17.11,"l":17.01,"n":6,"o":17.02,"t":"2026-10-14T16:15:00Z","v":1208,"vw":17.02724},{"c":17.02,"h":17.14,"l":17.02,"n":102,"o":17.082,"t":"2026-10-14T16:45:00Z","v":4260,"vw":17.070684},{"c":17.055,"h":17.055,"l":17.055,"n":7,"o":17.055,"t":"2026-10-14T17:00:00Z","v":327,"vw":17.055},{"c":17.01,"h":17.055,"l":17.01,"n":5,"o":17.055,"t":"2026-10-14T17:15:00Z","v":213,"vw":17.0325},{"c":16.899,"h":16.97,"l":16.899,"n":52,"o":16.97,"t":"2026-10-14T17:30:00Z","v":1471,"vw":16.946333},{"c":16.84,"h":16.84,"l":16.84,"n":5,"o":16.84,"t":"2026-10-14T17:45:00Z","v":447,"vw":16.84},{"c":16.765,"h":16.8,"l":16.758,"n":57,"o":16.76,"t":"2026-10-14T18:00:00Z","v":2358,"vw":16.778195},{"c":16.66,"h":16.8,"l":16.59,"n":119,"o":16.78,"t":"2026-10-14T18:15:00Z","v":5139,"vw":16.729502},{"c":16.7,"h":16.71,"l":16.63,"n":55,"o":16.71,"t":"2026-10-14T18:30:00Z","v":2543,"vw":16.683771},{"c":16.8,"h":16.8,"l":16.755,"n":15,"o":16.755,"t":"2026-10-14T18:45:00Z","v":375,"vw":16.779545},{"c":16.65,"h":16.75,"l":16.625,"n":78,"o":16.75,"t":"2026-10-14T19:15:00Z","v":2026,"vw":16.70213},{"c":16.61,"h":16.655,"l":16.61,"n":38,"o":16.64,"t":"2026-10-14T19:30:00Z","v":1011,"vw":16.635},{"c":16.58,"h":16.66,"l":16.505,"n":414,"o":16.518,"t":"2026-10-14T19:45:00Z","v":13279,"vw":16.564266},{"c":16.62,"h":16.62,"l":16.62,"n":3,"o":16.62,"t":"2026-10-14T20:00:00Z","v":8372,"vw":16.62},{"c":16.78,"h":16.78,"l":16.78,"n":10,"o":16.78,"t":"2026-10-15T13:30:00Z","v":352,"vw":16.78},{"c":17.015,"h":17.195,"l":17.015,"n":23,"o":17.13,"t":"2026-10-15T14:00:00Z","v":831,"vw":17.075},{"c":17.32,"h":17.32,"l":17.18,"n":73,"o":17.25,"t":"2026-10-15T14:15:00Z","v":3217,"vw":17.236752},{"c":17.51,"h":17.51,"l":17.27,"n":22,"o":17.27,"t":"2026-10-15T14:30:00Z","v":476,"vw":17.345},{"c":17.25,"h":17.4,"l":17.25,"n":57,"o":17.4,"t":"2026-10-15T14:45:00Z","v":1736,"vw":17.32},{"c":17.31,"h":17.32,"l":17.31,"n":9,"o":17.32,"t":"2026-10-15T15:00:00Z","v":620,"vw":17.312},{"c":17.08,"h":17.25,"l":17.08,"n":41,"o":17.25,"t":"2026-10-15T15:15:00Z","v":1796,"vw":17.196793},{"c":17.52,"h":17.52,"l":17.23,"n":74,"o":17.24,"t":"2026-10-15T15:30:00Z","v":5517,"vw":17.328913},{"c":17.57,"h":17.57,"l":17.465,"n":55,"o":17.485,"t":"2026-10-15T15:45:00Z","v":1859,"vw":17.529038},{"c":17.51,"h":17.59,"l":17.48,"n":105,"o":17.545,"t":"2026-10-15T16:00:00Z","v":3902,"vw":17.527703},{"c":17.64,"h":17.64,"l":17.56,"n":59,"o":17.575,"t":"2026-10-15T16:15:00Z","v":1580,"vw":17.588889},{"c":17.73,"h":17.8,"l":17.595,"n":95,"o":17.64,"t":"2026-10-15T16:30:00Z","v":3376,"vw":17.695238},{"c":17.72,"h":17.745,"l":17.58,"n":71,"o":17.73,"t":"2026-10-15T16:45:00Z","v":3233,"vw":17.672917},{"c":17.62,"h":17.72,"l":17.58,"n":32,"o":17.635,"t":"2026-10-15T17:00:00Z","v":2213,"vw":17.652143},{"c":17.6,"h":17.69,"l":17.6,"n":89,"o":17.69,"t":"2026-10-15T17:15:00Z","v":4392,"vw":17.64069},{"c":17.6,"h":17.64,"l":17.595,"n":32,"o":17.6,"t":"2026-10-15T17:30:00Z","v":1356,"vw":17.62125},{"c":17.7,"h":17.7,"l":17.61,"n":33,"o":17.64,"t":"2026-10-15T17:45:00Z","v":1248,"vw":17.6615},{"c":17.67,"h":17.76,"l":17.63,"n":113,"o":17.75,"t":"2026-10-15T18:00:00Z","v":4592,"vw":17.688125},{"c":17.775,"h":17.775,"l":17.66,"n":105,"o":17.67,"t":"2026-10-15T18:15:00Z","v":5015,"vw":17.691108},{"c":17.76,"h":17.83,"l":17.71,"n":78,"o":17.72,"t":"2026-10-15T18:30:00Z","v":3143,"vw":17.758},{"c":17.755,"h":17.82,"l":17.71,"n":49,"o":17.77,"t":"2026-10-15T18:45:00Z","v":2114,"vw":17.775076},{"c":17.74,"h":17.74,"l":17.635,"n":75,"o":17.71,"t":"2026-10-15T19:00:00Z","v":2617,"vw":17.703461},{"c":17.695,"h":17.81,"l":17.68,"n":79,"o":17.74,"t":"2026-10-15T19:15:00Z","v":2271,"vw":17.766875},{"c":17.78,"h":17.79,"l":17.69,"n":210,"o":17.71,"t":"2026-10-15T19:30:00Z","v":7135,"vw":17.738904},{"c":17.7,"h":17.81,"l":17.6401,"n":404,"o":17.74,"t":"2026-10-15T19:45:00Z","v":9964,"vw":17.760394},{"c":17.745,"h":17.745,"l":17.745,"n":4,"o":17.745,"t":"2026-10-15T20:00:00Z","v":8656,"vw":17.745},{"c":17.96,"h":17.96,"l":17.27,"n":41,"o":17.77,"t":"2026-10-16T13:30:00Z","v":2642,"vw":17.734929},{"c":17.78,"h":17.91,"l":17.76,"n":17,"o":17.91,"t":"2026-10-16T13:45:00Z","v":1086,"vw":17.796184},{"c":17.57,"h":17.82,"l":17.57,"n":16,"o":17.82,"t":"2026-10-16T14:15:00Z","v":1202,"vw":17.768182},{"c":17.7758,"h":17.7758,"l":17.7758,"n":2,"o":17.7758,"t":"2026-10-16T14:30:00Z","v":102,"vw":17.7758},{"c":17.53,"h":17.58,"l":17.53,"n":4,"o":17.58,"t":"2026-10-16T15:15:00Z","v":228,"vw":17.555},{"c":17.53,"h":17.53,"l":17.48,"n":39,"o":17.49,"t":"2026-10-16T16:00:00Z","v":1941,"vw":17.518333},{"c":17.64,"h":17.64,"l":17.52,"n":106,"o":17.525,"t":"2026-10-16T16:15:00Z","v":5770,"vw":17.578928},{"c":17.69,"h":17.69,"l":17.64,"n":14,"o":17.64,"t":"2026-10-16T16:30:00Z","v":792,"vw":17.648503},{"c":17.68,"h":17.68,"l":17.68,"n":7,"o":17.68,"t":"2026-10-16T17:00:00Z","v":994,"vw":17.68},{"c":17.75,"h":17.75,"l":17.695,"n":22,"o":17.695,"t":"2026-10-16T17:15:00Z","v":965,"vw":17.733281},{"c":17.665,"h":17.74,"l":17.665,"n":19,"o":17.74,"t":"2026-10-16T17:30:00Z","v":713,"vw":17.705888},{"c":17.6,"h":17.705,"l":17.6,"n":16,"o":17.645,"t":"2026-10-16T18:15:00Z","v":683,"vw":17.643},{"c":17.675,"h":17.675,"l":17.675,"n":9,"o":17.675,"t":"2026-10-16T18:30:00Z","v":277,"vw":17.675},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-16T18:45:00Z","v":101,"vw":17.66},{"c":17.595,"h":17.61,"l":17.595,"n":6,"o":17.61,"t":"2026-10-16T19:00:00Z","v":210,"vw":17.6025},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-16T19:15:00Z","v":212,"vw":17.64},{"c":17.54,"h":17.63,"l":17.54,"n":82,"o":17.63,"t":"2026-10-16T19:30:00Z","v":1947,"vw":17.602507},{"c":17.51,"h":17.64,"l":17.51,"n":382,"o":17.57,"t":"2026-10-16T19:45:00Z","v":14361,"vw":17.583384},{"c":17.29,"h":17.52,"l":17.29,"n":5,"o":17.52,"t":"2026-10-16T20:00:00Z","v":11944,"vw":17.508512},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-19T08:00:00Z","v":689,"vw":17.25},{"c":16.97,"h":17.23,"l":16.78,"n":9,"o":16.78,"t":"2026-10-19T13:30:00Z","v":2142,"vw":16.918572},{"c":17.05,"h":17.06,"l":16.865,"n":55,"o":16.99,"t":"2026-10-19T13:45:00Z","v":3151,"vw":16.949505},{"c":17.04,"h":17.05,"l":16.845,"n":100,"o":16.845,"t":"2026-10-19T14:15:00Z","v":4309,"vw":16.975063},{"c":16.7342,"h":16.91,"l":16.7342,"n":31,"o":16.85,"t":"2026-10-19T14:30:00Z","v":1263,"vw":16.835651},{"c":16.9,"h":16.9,"l":16.89,"n":13,"o":16.89,"t":"2026-10-19T14:45:00Z","v":498,"vw":16.896667},{"c":16.955,"h":17.02,"l":16.95,"n":26,"o":16.95,"t":"2026-10-19T15:00:00Z","v":839,"vw":16.98625},{"c":16.965,"h":16.965,"l":16.965,"n":5,"o":16.965,"t":"2026-10-19T15:15:00Z","v":156,"vw":16.965},{"c":17.265,"h":17.3,"l":16.975,"n":123,"o":16.975,"t":"2026-10-19T15:30:00Z","v":4010,"vw":17.151171},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-10-19T15:45:00Z","v":176,"vw":17.36},{"c":17.19,"h":17.31,"l":17.19,"n":75,"o":17.31,"t":"2026-10-19T16:00:00Z","v":3663,"vw":17.261794},{"c":17.19,"h":17.19,"l":17.19,"n":9,"o":17.19,"t":"2026-10-19T16:15:00Z","v":262,"vw":17.19},{"c":17.195,"h":17.195,"l":17.195,"n":2,"o":17.195,"t":"2026-10-19T16:30:00Z","v":200,"vw":17.195},{"c":17.22,"h":17.25,"l":17.22,"n":10,"o":17.25,"t":"2026-10-19T16:45:00Z","v":438,"vw":17.23},{"c":17.015,"h":17.165,"l":17.015,"n":118,"o":17.165,"t":"2026-10-19T17:00:00Z","v":5214,"vw":17.111607},{"c":17.02,"h":17.02,"l":17.015,"n":14,"o":17.015,"t":"2026-10-19T17:15:00Z","v":1892,"vw":17.019362},{"c":17.12,"h":17.12,"l":17.025,"n":28,"o":17.025,"t":"2026-10-19T17:30:00Z","v":1204,"vw":17.080644},{"c":17.105,"h":17.15,"l":17.105,"n":10,"o":17.15,"t":"2026-10-19T17:45:00Z","v":557,"vw":17.132},{"c":17.11,"h":17.175,"l":17.11,"n":54,"o":17.16,"t":"2026-10-19T18:00:00Z","v":2335,"vw":17.154258},{"c":17.2,"h":17.2,"l":17.1,"n":51,"o":17.13,"t":"2026-10-19T18:15:00Z","v":2056,"vw":17.145472},{"c":17.275,"h":17.28,"l":17.26,"n":34,"o":17.27,"t":"2026-10-19T18:30:00Z","v":1943,"vw":17.2747},{"c":17.1,"h":17.33,"l":17.1,"n":73,"o":17.33,"t":"2026-10-19T18:45:00Z","v":3168,"vw":17.15695},{"c":17.11,"h":17.11,"l":17.1,"n":30,"o":17.1,"t":"2026-10-19T19:00:00Z","v":1422,"vw":17.109091},{"c":17.17,"h":17.17,"l":17.11,"n":38,"o":17.115,"t":"2026-10-19T19:15:00Z","v":1188,"vw":17.134399},{"c":17.05,"h":17.2,"l":17.05,"n":107,"o":17.2,"t":"2026-10-19T19:30:00Z","v":2826,"vw":17.122083},{"c":17.18,"h":17.21,"l":17.04,"n":469,"o":17.04,"t":"2026-10-19T19:45:00Z","v":14003,"vw":17.140599},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-19T20:00:00Z","v":9671,"vw":17.17},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-20T13:30:00Z","v":236,"vw":17.24},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-10-20T13:45:00Z","v":102,"vw":17.61},{"c":17.735,"h":17.735,"l":17.7,"n":28,"o":17.7,"t":"2026-10-20T14:00:00Z","v":693,"vw":17.7175},{"c":17.795,"h":17.795,"l":17.71,"n":12,"o":17.71,"t":"2026-10-20T14:15:00Z","v":328,"vw":17.7525},{"c":17.71,"h":17.71,"l":17.71,"n":29,"o":17.71,"t":"2026-10-20T14:45:00Z","v":434,"vw":17.71},{"c":17.65,"h":17.75,"l":17.65,"n":40,"o":17.73,"t":"2026-10-20T15:00:00Z","v":1386,"vw":17.714286},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-10-20T15:15:00Z","v":230,"vw":17.67},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-20T15:30:00Z","v":231,"vw":17.65},{"c":17.69,"h":17.73,"l":17.69,"n":7,"o":17.73,"t":"2026-10-20T15:45:00Z","v":255,"vw":17.71},{"c":17.52,"h":17.52,"l":17.52,"n":45,"o":17.52,"t":"2026-10-20T16:15:00Z","v":937,"vw":17.52},{"c":17.58,"h":17.62,"l":17.58,"n":11,"o":17.62,"t":"2026-10-20T16:45:00Z","v":238,"vw":17.6},{"c":17.54,"h":17.54,"l":17.54,"n":5,"o":17.54,"t":"2026-10-20T17:00:00Z","v":107,"vw":17.54},{"c":17.55,"h":17.55,"l":17.55,"n":58,"o":17.55,"t":"2026-10-20T17:15:00Z","v":997,"vw":17.55},{"c":17.445,"h":17.49,"l":17.445,"n":62,"o":17.48,"t":"2026-10-20T17:30:00Z","v":1234,"vw":17.461971},{"c":17.29,"h":17.34,"l":17.29,"n":29,"o":17.34,"t":"2026-10-20T17:45:00Z","v":741,"vw":17.306667},{"c":17.26,"h":17.28,"l":17.26,"n":21,"o":17.28,"t":"2026-10-20T18:00:00Z","v":892,"vw":17.277151},{"c":17.285,"h":17.29,"l":17.28,"n":39,"o":17.28,"t":"2026-10-20T18:15:00Z","v":1472,"vw":17.287727},{"c":17.29,"h":17.29,"l":17.29,"n":5,"o":17.29,"t":"2026-10-20T19:00:00Z","v":112,"vw":17.29},{"c":17.38,"h":17.38,"l":17.38,"n":19,"o":17.38,"t":"2026-10-20T19:15:00Z","v":390,"vw":17.38},{"c":17.44,"h":17.44,"l":17.405,"n":90,"o":17.41,"t":"2026-10-20T19:30:00Z","v":2389,"vw":17.419769},{"c":17.07,"h":17.47,"l":17.07,"n":911,"o":17.47,"t":"2026-10-20T19:45:00Z","v":21528,"vw":17.234281},{"c":17.31,"h":17.31,"l":17.31,"n":10,"o":17.31,"t":"2026-10-20T20:00:00Z","v":10538,"vw":17.31},{"c":17.35,"h":17.35,"l":17.35,"n":36,"o":17.35,"t":"2026-10-21T13:30:00Z","v":761,"vw":17.35},{"c":17.425,"h":17.425,"l":17.425,"n":6,"o":17.425,"t":"2026-10-21T13:45:00Z","v":151,"vw":17.425},{"c":17.1,"h":17.13,"l":17.1,"n":28,"o":17.13,"t":"2026-10-21T14:00:00Z","v":420,"vw":17.115},{"c":17.095,"h":17.095,"l":17.08,"n":4,"o":17.08,"t":"2026-10-21T14:15:00Z","v":205,"vw":17.0875},{"c":17.33,"h":17.33,"l":17.24,"n":11,"o":17.24,"t":"2026-10-21T14:30:00Z","v":523,"vw":17.283333},{"c":17.38,"h":17.81,"l":17.315,"n":18,"o":17.315,"t":"2026-10-21T14:45:00Z","v":875,"vw":17.677857},{"c":17.33,"h":17.365,"l":17.23,"n":75,"o":17.365,"t":"2026-10-21T15:00:00Z","v":1255,"vw":17.285294},{"c":17.275,"h":17.275,"l":17.275,"n":2,"o":17.275,"t":"2026-10-21T15:15:00Z","v":106,"vw":17.275},{"c":17.37,"h":17.37,"l":17.26,"n":27,"o":17.275,"t":"2026-10-21T15:30:00Z","v":2027,"vw":17.31796},{"c":17.355,"h":17.355,"l":17.355,"n":9,"o":17.355,"t":"2026-10-21T15:45:00Z","v":196,"vw":17.355},{"c":17.415,"h":17.415,"l":17.325,"n":10,"o":17.325,"t":"2026-10-21T16:00:00Z","v":442,"vw":17.37},{"c":17.53,"h":17.53,"l":17.37,"n":59,"o":17.37,"t":"2026-10-21T16:15:00Z","v":1848,"vw":17.441},{"c":17.46,"h":17.46,"l":17.43,"n":11,"o":17.43,"t":"2026-10-21T16:30:00Z","v":712,"vw":17.43931},{"c":17.445,"h":17.46,"l":17.445,"n":20,"o":17.445,"t":"2026-10-21T17:00:00Z","v":593,"vw":17.45},{"c":17.23,"h":17.4275,"l":17.23,"n":146,"o":17.4275,"t":"2026-10-21T17:15:00Z","v":5708,"vw":17.370235},{"c":17.295,"h":17.37,"l":17.295,"n":23,"o":17.37,"t":"2026-10-21T17:30:00Z","v":865,"vw":17.359525},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-21T17:45:00Z","v":235,"vw":17.39},{"c":17.385,"h":17.385,"l":17.385,"n":6,"o":17.385,"t":"2026-10-21T18:00:00Z","v":245,"vw":17.385},{"c":17.385,"h":17.385,"l":17.385,"n":3,"o":17.385,"t":"2026-10-21T18:15:00Z","v":314,"vw":17.385},{"c":17.29,"h":17.39,"l":17.28,"n":45,"o":17.39,"t":"2026-10-21T18:30:00Z","v":1072,"vw":17.32},{"c":17.27,"h":17.27,"l":17.27,"n":25,"o":17.27,"t":"2026-10-21T18:45:00Z","v":475,"vw":17.27},{"c":17.25,"h":17.26,"l":17.18,"n":38,"o":17.18,"t":"2026-10-21T19:00:00Z","v":1970,"vw":17.206178},{"c":17.26,"h":17.26,"l":17.18,"n":48,"o":17.26,"t":"2026-10-21T19:15:00Z","v":1724,"vw":17.225581},{"c":17.21,"h":17.215,"l":17.13,"n":76,"o":17.18,"t":"2026-10-21T19:30:00Z","v":2140,"vw":17.181892},{"c":16.97,"h":17.3,"l":16.94,"n":524,"o":17.125,"t":"2026-10-21T19:45:00Z","v":19670,"vw":17.064227},{"c":16.98,"h":16.98,"l":16.98,"n":9,"o":16.98,"t":"2026-10-21T20:00:00Z","v":12240,"vw":16.98},{"c":17.115,"h":17.4,"l":16.85,"n":50,"o":16.98,"t":"2026-10-22T13:30:00Z","v":1747,"vw":17.090984},{"c":17.52,"h":17.52,"l":17.17,"n":54,"o":17.17,"t":"2026-10-22T13:45:00Z","v":2400,"vw":17.247393},{"c":17.825,"h":17.94,"l":17.825,"n":53,"o":17.94,"t":"2026-10-22T14:00:00Z","v":1695,"vw":17.907143},{"c":17.585,"h":17.59,"l":17.545,"n":19,"o":17.555,"t":"2026-10-22T14:15:00Z","v":1145,"vw":17.562413},{"c":17.595,"h":17.685,"l":17.595,"n":5,"o":17.685,"t":"2026-10-22T14:30:00Z","v":881,"vw":17.605588},{"c":17.395,"h":17.625,"l":17.395,"n":52,"o":17.625,"t":"2026-10-22T14:45:00Z","v":2749,"vw":17.460043},{"c":17.41,"h":17.5,"l":17.295,"n":46,"o":17.45,"t":"2026-10-22T15:00:00Z","v":2041,"vw":17.365714},{"c":17.36,"h":17.37,"l":17.36,"n":13,"o":17.36,"t":"2026-10-22T15:15:00Z","v":526,"vw":17.363421},{"c":17.34,"h":17.35,"l":17.335,"n":21,"o":17.35,"t":"2026-10-22T15:30:00Z","v":573,"vw":17.341667},{"c":17.385,"h":17.385,"l":17.32,"n":10,"o":17.34,"t":"2026-10-22T15:45:00Z","v":529,"vw":17.339},{"c":17.31,"h":17.31,"l":17.31,"n":14,"o":17.31,"t":"2026-10-22T16:00:00Z","v":329,"vw":17.31},{"c":17.35,"h":17.35,"l":17.17,"n":21,"o":17.17,"t":"2026-10-22T16:15:00Z","v":1252,"vw":17.282778},{"c":17.275,"h":17.275,"l":17.275,"n":6,"o":17.275,"t":"2026-10-22T16:30:00Z","v":261,"vw":17.275},{"c":17.47,"h":17.47,"l":17.29,"n":133,"o":17.29,"t":"2026-10-22T16:45:00Z","v":6550,"vw":17.400571},{"c":17.41,"h":17.45,"l":17.41,"n":34,"o":17.45,"t":"2026-10-22T17:00:00Z","v":951,"vw":17.4375},{"c":17.46,"h":17.48,"l":17.35,"n":58,"o":17.42,"t":"2026-10-22T17:15:00Z","v":1733,"vw":17.436453},{"c":17.5,"h":17.51,"l":17.5,"n":26,"o":17.5,"t":"2026-10-22T17:30:00Z","v":621,"vw":17.5025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":42.78445404650726,"iv":1.9963339541477239,"gamma":0.017991891047894292,"theta":-0.029760686581377746,"vega":0.008671248221346232,"rho":0.0010839255719279788,"breakevenPct":146.62545169432718},{"delta":0.15,"premium":0.375,"strike":26.844198103834803,"iv":1.1770702966972202,"gamma":0.04360679945157962,"theta":-0.022753128752430688,"vega":0.01144966635173356,"rho":0.0017619867238604903,"breakevenPct":55.538274879056026},{"delta":0.2,"premium":0.8586242353685334,"strike":34.59060588421333,"iv":1.9896202707116908,"gamma":0.03540345480515892,"theta":-0.048211955902680084,"vega":0.013829065459364066,"rho":0.002082433414236818,"breakevenPct":102.56702925475352},{"delta":0.25,"premium":0.7493275980927392,"strike":28.15736720337233,"iv":1.4207741756809276,"gamma":0.0689143222101254,"theta":-0.03669298217454952,"vega":0.01560929562621679,"rho":0.0028507648611197666,"breakevenPct":65.18111315122897},{"delta":0.3,"premium":0.58687097994703,"strike":19.800416193719258,"iv":0.6762049943246311,"gamma":0.1022840711312902,"theta":-0.020131517215285662,"vega":0.01683950056753689,"rho":0.0036583352241901595,"breakevenPct":16.49878384952164},{"delta":0.35,"premium":0.7334846765039726,"strike":19.327468785471055,"iv":0.6705296254256526,"gamma":0.10674869466515324,"theta":-0.020680136208853575,"vega":0.017407037457434733,"rho":0.004236447887061195,"breakevenPct":14.634019782714443},{"delta":0.4,"premium":0.8800983730609157,"strike":18.854521377222852,"iv":0.6648542565266742,"gamma":0.11121331819901627,"theta":-0.02122875520242149,"vega":0.017974574347332576,"rho":0.004814560549932232,"breakevenPct":12.769255715907246},{"delta":0.45,"premium":1.0267120696178584,"strike":18.38157396897465,"iv":0.6591788876276957,"gamma":0.1156779417328793,"theta":-0.021777374195989407,"vega":0.01854211123723042,"rho":0.005392673212803269,"breakevenPct":10.904491649100049},{"delta":0.5,"premium":1.173325766174801,"strike":17.908626560726447,"iv":0.6535035187287174,"gamma":0.12014256526674234,"theta":-0.022325993189557324,"vega":0.019109648127128263,"rho":0.005970785875674305,"breakevenPct":9.039727582292853},{"delta":0.55,"premium":1.343275075987842,"strike":17.435410334346503,"iv":0.6507727963525836,"gamma":0.12275729483282674,"theta":-0.022683738601823707,"vega":0.01944240121580547,"rho":0.006531674658555973,"breakevenPct":7.306773773339128},{"delta":0.6,"premium":1.6614741641337383,"strike":16.96048632218845,"iv":0.6667492401215805,"gamma":0.11361975683890578,"theta":-0.02182887537993921,"vega":0.018283586626139818,"rho":0.006983141145034599,"breakevenPct":6.41120277898394},{"delta":0.65,"premium":1.9796732522796352,"strike":16.485562310030396,"iv":0.6827256838905775,"gamma":0.10448221884498479,"theta":-0.020974012158054712,"vega":0.017124772036474164,"rho":0.007434607631513226,"breakevenPct":5.515631784628751},{"delta":0.7,"premium":2.2978723404255312,"strike":16.01063829787234,"iv":0.6987021276595744,"gamma":0.09534468085106385,"theta":-0.020119148936170214,"vega":0.015965957446808513,"rho":0.007886074117991852,"breakevenPct":4.620060790273564},{"delta":0.75,"premium":2.616071428571429,"strike":15.535714285714286,"iv":0.7146785714285714,"gamma":0.08620714285714286,"theta":-0.019264285714285713,"vega":0.014807142857142857,"rho":0.008337540604470478,"breakevenPct":3.724489795918375},{"delta":0.8,"premium":2.9342705167173255,"strike":15.060790273556231,"iv":0.7306550151975684,"gamma":0.07706960486322187,"theta":-0.018409422492401215,"vega":0.013648328267477203,"rho":0.008789007090949106,"breakevenPct":2.8289188015631863},{"delta":0.85,"premium":4.513956287330008,"strike":13.388527447821982,"iv":0.9681611383893627,"gamma":0.05662763310545933,"theta":-0.01741069963391328,"vega":0.01100543515438645,"rho":0.008243489736069812,"breakevenPct":2.2999070580113723},{"delta":0.9,"premium":6.278814415002038,"strike":11.540508465966454,"iv":1.238185379661568,"gamma":0.03452629492364661,"theta":-0.01639085976454778,"vega":0.008144695652536046,"rho":0.007551626129248071,"breakevenPct":1.8247021769628047}],"put":[{"delta":0.1,"premium":0.49878022672473754,"strike":9.975604534494751,"iv":1.906987710031101,"gamma":0.021077495736211878,"theta":-0.02470751747321843,"vega":0.008387474545653303,"rho":-0.0018178561646459358,"breakevenPct":45.84671824131421},{"delta":0.15,"premium":0.648332292337871,"strike":12.597217884741129,"iv":1.3955369999421878,"gamma":0.033719493923968946,"theta":-0.027035226386342166,"vega":0.011476422556338168,"rho":-0.0026490779957232583,"breakevenPct":31.72065375769567},{"delta":0.2,"premium":0.8949795661986205,"strike":13.624914859160919,"iv":1.3353393733248429,"gamma":0.04196050236318083,"theta":-0.030130973408136457,"vega":0.013519538203360867,"rho":-0.0035543293531882098,"breakevenPct":27.25751261164401},{"delta":0.25,"premium":1.1416268400593699,"strike":14.652611833580707,"iv":1.275141746707498,"gamma":0.050201510802392706,"theta":-0.033226720429930745,"vega":0.015562653850383563,"rho":-0.004459580710653161,"breakevenPct":22.794371465592356},{"delta":0.3,"premium":1.3433457927920869,"strike":15.473383171168347,"iv":1.1986513986993113,"gamma":0.058764886145118794,"theta":-0.03367231422911178,"vega":0.01686805688129439,"rho":-0.005327085685908952,"breakevenPct":19.256929266421366},{"delta":0.35,"premium":1.522122859555641,"strike":16.188491438222563,"iv":1.1138414485584112,"gamma":0.06749287268530271,"theta":-0.0327646521863765,"vega":0.01779675946375932,"rho":-0.006175316110621819,"breakevenPct":16.19217955047472},{"delta":0.4,"premium":1.7008999263191957,"strike":16.903599705276783,"iv":1.0290314984175108,"gamma":0.07622085922548663,"theta":-0.031856990143641226,"vega":0.018725462046224252,"rho":-0.0070235465353346875,"breakevenPct":13.127429834528069},{"delta":0.45,"premium":1.8708452927669346,"strike":17.559557979334098,"iv":0.9479845579793341,"gamma":0.08415990241102182,"theta":-0.030623536165327207,"vega":0.01937373708381171,"rho":-0.007864156678273644,"breakevenPct":10.350213219616203},{"delta":0.5,"premium":1.9964193455797932,"strike":17.91834098737084,"iv":0.8858433409873708,"gamma":0.08813521814006889,"theta":-0.027753272101033295,"vega":0.018613117106773824,"rho":-0.008666481791095488,"breakevenPct":9.017590618336886},{"delta":0.55,"premium":2.121993398392652,"strike":18.277123995407578,"iv":0.8237021239954075,"gamma":0.09211053386911597,"theta":-0.024883008036739377,"vega":0.017852497129735936,"rho":-0.009468806903917333,"breakevenPct":7.684968017057569},{"delta":0.6,"premium":2.2475674512055104,"strike":18.635907003444316,"iv":0.7615609070034444,"gamma":0.09608584959816303,"theta":-0.022012743972445466,"vega":0.01709187715269805,"rho":-0.010271132016739175,"breakevenPct":6.352345415778255},{"delta":0.65,"premium":2.3731415040183697,"strike":18.994690011481055,"iv":0.6994196900114811,"gamma":0.1000611653272101,"theta":-0.01914247990815155,"vega":0.016331257175660162,"rho":-0.01107345712956102,"breakevenPct":5.019722814498937},{"delta":0.7,"premium":2.498715556831228,"strike":19.353473019517796,"iv":0.6372784730195179,"gamma":0.10403648105625717,"theta":-0.016272215843857643,"vega":0.015570637198622275,"rho":-0.011875782242382862,"breakevenPct":3.6871002132196233},{"delta":0.75,"premium":2.624289609644087,"strike":19.712256027554535,"iv":0.5751372560275545,"gamma":0.10801179678530425,"theta":-0.013401951779563721,"vega":0.014810017221584386,"rho":-0.012678107355204707,"breakevenPct":2.3544776119403057},{"delta":0.8,"premium":4.324851198141728,"strike":21.605873222726956,"iv":0.627823843833023,"gamma":0.10369332910398221,"theta":-0.011763760340570065,"vega":0.01368627985550962,"rho":-0.014736626806233841,"breakevenPct":1.2513027166558577},{"delta":0.85,"premium":12.404907754413054,"strike":29.716344044580232,"iv":1.145621034908895,"gamma":0.06578084983116528,"theta":-0.015116085292944115,"vega":0.011091733671214774,"rho":-0.021883367768587427,"breakevenPct":1.0775069133304238},{"delta":0.9,"premium":20.484964310684397,"strike":37.82681486643353,"iv":1.6634182259847687,"gamma":0.02786837055834826,"theta":-0.01846841024531817,"vega":0.008497187486919923,"rho":-0.029030108730941032,"breakevenPct":0.9037111100049895}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":42.78445404650726,"iv":1.9963339541477239,"gamma":0.017991891047894292,"theta":-0.029760686581377746,"vega":0.008671248221346232,"rho":0.0010839255719279788,"breakevenPct":146.62545169432718},{"delta":0.15,"premium":0.375,"strike":26.844198103834803,"iv":1.1770702966972202,"gamma":0.04360679945157962,"theta":-0.022753128752430688,"vega":0.01144966635173356,"rho":0.0017619867238604903,"breakevenPct":55.538274879056026},{"delta":0.2,"premium":0.8586242353685334,"strike":34.59060588421333,"iv":1.9896202707116908,"gamma":0.03540345480515892,"theta":-0.048211955902680084,"vega":0.013829065459364066,"rho":0.002082433414236818,"breakevenPct":102.56702925475352},{"delta":0.25,"premium":0.7493275980927392,"strike":28.15736720337233,"iv":1.4207741756809276,"gamma":0.0689143222101254,"theta":-0.03669298217454952,"vega":0.01560929562621679,"rho":0.0028507648611197666,"breakevenPct":65.18111315122897},{"delta":0.3,"premium":0.58687097994703,"strike":19.800416193719258,"iv":0.6762049943246311,"gamma":0.1022840711312902,"theta":-0.020131517215285662,"vega":0.01683950056753689,"rho":0.0036583352241901595,"breakevenPct":16.49878384952164},{"delta":0.35,"premium":0.7334846765039726,"strike":19.327468785471055,"iv":0.6705296254256526,"gamma":0.10674869466515324,"theta":-0.020680136208853575,"vega":0.017407037457434733,"rho":0.004236447887061195,"breakevenPct":14.634019782714443},{"delta":0.4,"premium":0.8800983730609157,"strike":18.854521377222852,"iv":0.6648542565266742,"gamma":0.11121331819901627,"theta":-0.02122875520242149,"vega":0.017974574347332576,"rho":0.004814560549932232,"breakevenPct":12.769255715907246},{"delta":0.45,"premium":1.0267120696178584,"strike":18.38157396897465,"iv":0.6591788876276957,"gamma":0.1156779417328793,"theta":-0.021777374195989407,"vega":0.01854211123723042,"rho":0.005392673212803269,"breakevenPct":10.904491649100049},{"delta":0.5,"premium":1.173325766174801,"strike":17.908626560726447,"iv":0.6535035187287174,"gamma":0.12014256526674234,"theta":-0.022325993189557324,"vega":0.019109648127128263,"rho":0.005970785875674305,"breakevenPct":9.039727582292853},{"delta":0.55,"premium":1.343275075987842,"strike":17.435410334346503,"iv":0.6507727963525836,"gamma":0.12275729483282674,"theta":-0.022683738601823707,"vega":0.01944240121580547,"rho":0.006531674658555973,"breakevenPct":7.306773773339128},{"delta":0.6,"premium":1.6614741641337383,"strike":16.96048632218845,"iv":0.6667492401215805,"gamma":0.11361975683890578,"theta":-0.02182887537993921,"vega":0.018283586626139818,"rho":0.006983141145034599,"breakevenPct":6.41120277898394},{"delta":0.65,"premium":1.9796732522796352,"strike":16.485562310030396,"iv":0.6827256838905775,"gamma":0.10448221884498479,"theta":-0.020974012158054712,"vega":0.017124772036474164,"rho":0.007434607631513226,"breakevenPct":5.515631784628751},{"delta":0.7,"premium":2.2978723404255312,"strike":16.01063829787234,"iv":0.6987021276595744,"gamma":0.09534468085106385,"theta":-0.020119148936170214,"vega":0.015965957446808513,"rho":0.007886074117991852,"breakevenPct":4.620060790273564},{"delta":0.75,"premium":2.616071428571429,"strike":15.535714285714286,"iv":0.7146785714285714,"gamma":0.08620714285714286,"theta":-0.019264285714285713,"vega":0.014807142857142857,"rho":0.008337540604470478,"breakevenPct":3.724489795918375},{"delta":0.8,"premium":2.9342705167173255,"strike":15.060790273556231,"iv":0.7306550151975684,"gamma":0.07706960486322187,"theta":-0.018409422492401215,"vega":0.013648328267477203,"rho":0.008789007090949106,"breakevenPct":2.8289188015631863},{"delta":0.85,"premium":4.513956287330008,"strike":13.388527447821982,"iv":0.9681611383893627,"gamma":0.05662763310545933,"theta":-0.01741069963391328,"vega":0.01100543515438645,"rho":0.008243489736069812,"breakevenPct":2.2999070580113723},{"delta":0.9,"premium":6.278814415002038,"strike":11.540508465966454,"iv":1.238185379661568,"gamma":0.03452629492364661,"theta":-0.01639085976454778,"vega":0.008144695652536046,"rho":0.007551626129248071,"breakevenPct":1.8247021769628047}],"put":[{"delta":0.1,"premium":0.49878022672473754,"strike":9.975604534494751,"iv":1.906987710031101,"gamma":0.021077495736211878,"theta":-0.02470751747321843,"vega":0.008387474545653303,"rho":-0.0018178561646459358,"breakevenPct":45.84671824131421},{"delta":0.15,"premium":0.648332292337871,"strike":12.597217884741129,"iv":1.3955369999421878,"gamma":0.033719493923968946,"theta":-0.027035226386342166,"vega":0.011476422556338168,"rho":-0.0026490779957232583,"breakevenPct":31.72065375769567},{"delta":0.2,"premium":0.8949795661986205,"strike":13.624914859160919,"iv":1.3353393733248429,"gamma":0.04196050236318083,"theta":-0.030130973408136457,"vega":0.013519538203360867,"rho":-0.0035543293531882098,"breakevenPct":27.25751261164401},{"delta":0.25,"premium":1.1416268400593699,"strike":14.652611833580707,"iv":1.275141746707498,"gamma":0.050201510802392706,"theta":-0.033226720429930745,"vega":0.015562653850383563,"rho":-0.004459580710653161,"breakevenPct":22.794371465592356},{"delta":0.3,"premium":1.3433457927920869,"strike":15.473383171168347,"iv":1.1986513986993113,"gamma":0.058764886145118794,"theta":-0.03367231422911178,"vega":0.01686805688129439,"rho":-0.005327085685908952,"breakevenPct":19.256929266421366},{"delta":0.35,"premium":1.522122859555641,"strike":16.188491438222563,"iv":1.1138414485584112,"gamma":0.06749287268530271,"theta":-0.0327646521863765,"vega":0.01779675946375932,"rho":-0.006175316110621819,"breakevenPct":16.19217955047472},{"delta":0.4,"premium":1.7008999263191957,"strike":16.903599705276783,"iv":1.0290314984175108,"gamma":0.07622085922548663,"theta":-0.031856990143641226,"vega":0.018725462046224252,"rho":-0.0070235465353346875,"breakevenPct":13.127429834528069},{"delta":0.45,"premium":1.8708452927669346,"strike":17.559557979334098,"iv":0.9479845579793341,"gamma":0.08415990241102182,"theta":-0.030623536165327207,"vega":0.01937373708381171,"rho":-0.007864156678273644,"breakevenPct":10.350213219616203},{"delta":0.5,"premium":1.9964193455797932,"strike":17.91834098737084,"iv":0.8858433409873708,"gamma":0.08813521814006889,"theta":-0.027753272101033295,"vega":0.018613117106773824,"rho":-0.008666481791095488,"breakevenPct":9.017590618336886},{"delta":0.55,"premium":2.121993398392652,"strike":18.277123995407578,"iv":0.8237021239954075,"gamma":0.09211053386911597,"theta":-0.024883008036739377,"vega":0.017852497129735936,"rho":-0.009468806903917333,"breakevenPct":7.684968017057569},{"delta":0.6,"premium":2.2475674512055104,"strike":18.635907003444316,"iv":0.7615609070034444,"gamma":0.09608584959816303,"theta":-0.022012743972445466,"vega":0.01709187715269805,"rho":-0.010271132016739175,"breakevenPct":6.352345415778255},{"delta":0.65,"premium":2.3731415040183697,"strike":18.994690011481055,"iv":0.6994196900114811,"gamma":0.1000611653272101,"theta":-0.01914247990815155,"vega":0.016331257175660162,"rho":-0.01107345712956102,"breakevenPct":5.019722814498937},{"delta":0.7,"premium":2.498715556831228,"strike":19.353473019517796,"iv":0.6372784730195179,"gamma":0.10403648105625717,"theta":-0.016272215843857643,"vega":0.015570637198622275,"rho":-0.011875782242382862,"breakevenPct":3.6871002132196233},{"delta":0.75,"premium":2.624289609644087,"strike":19.712256027554535,"iv":0.5751372560275545,"gamma":0.10801179678530425,"theta":-0.013401951779563721,"vega":0.014810017221584386,"rho":-0.012678107355204707,"breakevenPct":2.3544776119403057},{"delta":0.8,"premium":4.324851198141728,"strike":21.605873222726956,"iv":0.627823843833023,"gamma":0.10369332910398221,"theta":-0.011763760340570065,"vega":0.01368627985550962,"rho":-0.014736626806233841,"breakevenPct":1.2513027166558577},{"delta":0.85,"premium":12.404907754413054,"strike":29.716344044580232,"iv":1.145621034908895,"gamma":0.06578084983116528,"theta":-0.015116085292944115,"vega":0.011091733671214774,"rho":-0.021883367768587427,"breakevenPct":1.0775069133304238},{"delta":0.9,"premium":20.484964310684397,"strike":37.82681486643353,"iv":1.6634182259847687,"gamma":0.02786837055834826,"theta":-0.01846841024531817,"vega":0.008497187486919923,"rho":-0.029030108730941032,"breakevenPct":0.9037111100049895}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}