{"symbol":"GXRP","url":"https://intraalpha.com/companies/GXRP","capturedAt":"2026-10-23T02:25:33.626Z","state":"partial","quote":{"symbol":"GXRP","last_price":25.2,"prev_close":26.89,"regular_close":25.2,"change":-1.69,"change_pct":-6.2849,"regular_change":-1.69,"regular_change_pct":-6.2849,"extended_change":0,"extended_change_pct":0,"bid":25,"ask":25.59,"bid_size":100,"ask_size":100,"volume":33910,"vwap":25.356829,"open":25.635,"high":25.73,"low":25.17,"close":25.2,"trade_count":337,"last_trade_at":"2026-10-23T00:00:00.014167686Z","last_quote_at":"2026-10-22T23:59:59.896522516Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:25:25.953369361-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:40.456Z","bars":[{"c":25.76,"h":25.84,"l":25.76,"n":5,"o":25.84,"t":"2026-10-16T13:30:00Z","v":752,"vw":25.826667},{"c":25.74,"h":25.74,"l":25.74,"n":4,"o":25.74,"t":"2026-10-16T13:35:00Z","v":400,"vw":25.74},{"c":25.81,"h":25.81,"l":25.79,"n":2,"o":25.79,"t":"2026-10-16T13:40:00Z","v":200,"vw":25.8},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-16T13:50:00Z","v":100,"vw":25.72},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-16T14:00:00Z","v":270,"vw":25.79},{"c":25.74,"h":25.74,"l":25.74,"n":6,"o":25.74,"t":"2026-10-16T14:10:00Z","v":615,"vw":25.74},{"c":25.895,"h":25.9,"l":25.895,"n":2,"o":25.9,"t":"2026-10-16T14:30:00Z","v":1034,"vw":25.899516},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-16T14:35:00Z","v":100,"vw":25.89},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-16T14:45:00Z","v":100,"vw":25.88},{"c":25.8392,"h":25.8392,"l":25.8392,"n":1,"o":25.8392,"t":"2026-10-16T14:50:00Z","v":370,"vw":25.8392},{"c":25.5852,"h":25.6,"l":25.581,"n":5,"o":25.6,"t":"2026-10-16T15:00:00Z","v":1000,"vw":25.58452},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-16T15:15:00Z","v":100,"vw":25.44},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-16T15:25:00Z","v":100,"vw":25.43},{"c":25.4401,"h":25.4401,"l":25.4401,"n":3,"o":25.4401,"t":"2026-10-16T15:35:00Z","v":105,"vw":25.4401},{"c":25.4492,"h":25.4492,"l":25.4492,"n":1,"o":25.4492,"t":"2026-10-16T15:40:00Z","v":400,"vw":25.4492},{"c":25.43,"h":25.43,"l":25.42,"n":2,"o":25.42,"t":"2026-10-16T15:45:00Z","v":204,"vw":25.424902},{"c":25.3209,"h":25.3209,"l":25.3209,"n":2,"o":25.3209,"t":"2026-10-16T16:15:00Z","v":143,"vw":25.3209},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-10-16T16:25:00Z","v":125,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-16T16:30:00Z","v":171,"vw":25.4},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-16T16:50:00Z","v":105,"vw":25.26},{"c":25.01,"h":25.01,"l":25,"n":4,"o":25,"t":"2026-10-16T17:20:00Z","v":601,"vw":25.001667},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-16T17:30:00Z","v":200,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-16T17:55:00Z","v":200,"vw":25.15},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-16T18:00:00Z","v":100,"vw":25.11},{"c":25.16,"h":25.17,"l":25.16,"n":5,"o":25.17,"t":"2026-10-16T18:05:00Z","v":692,"vw":25.168555},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-16T18:10:00Z","v":100,"vw":25.15},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-16T18:15:00Z","v":144,"vw":25.18},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T18:45:00Z","v":100,"vw":25},{"c":25.01,"h":25.015,"l":25.01,"n":4,"o":25.015,"t":"2026-10-16T19:00:00Z","v":301,"vw":25.011667},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-16T19:20:00Z","v":207,"vw":25.12},{"c":25.11,"h":25.18,"l":25.11,"n":3,"o":25.18,"t":"2026-10-16T19:30:00Z","v":299,"vw":25.145},{"c":25.05,"h":25.09,"l":25.05,"n":8,"o":25.09,"t":"2026-10-16T19:35:00Z","v":618,"vw":25.056667},{"c":25.03,"h":25.09,"l":25.03,"n":15,"o":25.05,"t":"2026-10-16T19:40:00Z","v":2253,"vw":25.050335},{"c":25.15,"h":25.15,"l":25.09,"n":3,"o":25.09,"t":"2026-10-16T19:45:00Z","v":367,"vw":25.128495},{"c":25.09,"h":25.13,"l":25.09,"n":6,"o":25.12,"t":"2026-10-16T19:55:00Z","v":639,"vw":25.106667},{"c":25.155,"h":25.16,"l":25.155,"n":2,"o":25.16,"t":"2026-10-19T11:10:00Z","v":300,"vw":25.158333},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-19T11:15:00Z","v":200,"vw":25.17},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-19T11:20:00Z","v":492,"vw":25.2},{"c":25.32,"h":25.37,"l":25.32,"n":14,"o":25.36,"t":"2026-10-19T13:30:00Z","v":6988,"vw":25.347524},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-10-19T13:35:00Z","v":937,"vw":25.27},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-19T13:45:00Z","v":200,"vw":25.23},{"c":25.1728,"h":25.205,"l":25.1728,"n":4,"o":25.205,"t":"2026-10-19T13:50:00Z","v":885,"vw":25.187503},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-19T14:00:00Z","v":102,"vw":25},{"c":25.04,"h":25.06,"l":25.04,"n":5,"o":25.06,"t":"2026-10-19T14:05:00Z","v":510,"vw":25.055775},{"c":25.1096,"h":25.129,"l":25.1096,"n":4,"o":25.129,"t":"2026-10-19T14:20:00Z","v":325,"vw":25.116088},{"c":25.02,"h":25.09,"l":25.02,"n":45,"o":25.09,"t":"2026-10-19T14:30:00Z","v":6273,"vw":25.070844},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-19T14:45:00Z","v":371,"vw":25.28},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-19T14:55:00Z","v":144,"vw":25.2},{"c":25.17,"h":25.2,"l":25.17,"n":3,"o":25.2,"t":"2026-10-19T15:00:00Z","v":202,"vw":25.185},{"c":25.07,"h":25.09,"l":25.07,"n":7,"o":25.09,"t":"2026-10-19T15:55:00Z","v":704,"vw":25.086629},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-19T16:00:00Z","v":100,"vw":25.1},{"c":25.1801,"h":25.1801,"l":25.1801,"n":1,"o":25.1801,"t":"2026-10-19T17:05:00Z","v":642,"vw":25.1801},{"c":25.18,"h":25.199,"l":25.18,"n":9,"o":25.185,"t":"2026-10-19T17:20:00Z","v":1015,"vw":25.194601},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-19T17:50:00Z","v":100,"vw":25.13},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-19T18:00:00Z","v":100,"vw":25.18},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-19T19:00:00Z","v":100,"vw":25.15},{"c":25.239,"h":25.239,"l":25.239,"n":1,"o":25.239,"t":"2026-10-19T19:20:00Z","v":300,"vw":25.239},{"c":25.14,"h":25.1899,"l":25.14,"n":3,"o":25.1899,"t":"2026-10-19T19:30:00Z","v":337,"vw":25.172752},{"c":25.21,"h":25.21,"l":25.21,"n":3,"o":25.21,"t":"2026-10-19T19:40:00Z","v":120,"vw":25.21},{"c":25.145,"h":25.145,"l":25.145,"n":3,"o":25.145,"t":"2026-10-19T19:55:00Z","v":422,"vw":25.145},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-20T13:25:00Z","v":115,"vw":25.09},{"c":25.06,"h":25.06,"l":25.06,"n":4,"o":25.06,"t":"2026-10-20T13:30:00Z","v":1166,"vw":25.06},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-20T13:55:00Z","v":159,"vw":25.2},{"c":25.44,"h":25.44,"l":25.34,"n":9,"o":25.34,"t":"2026-10-20T14:00:00Z","v":792,"vw":25.357154},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-20T14:05:00Z","v":500,"vw":25.5},{"c":25.71,"h":25.76,"l":25.71,"n":6,"o":25.76,"t":"2026-10-20T14:10:00Z","v":296,"vw":25.73008},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-10-20T14:25:00Z","v":176,"vw":25.81},{"c":25.83,"h":25.83,"l":25.83,"n":5,"o":25.83,"t":"2026-10-20T14:35:00Z","v":518,"vw":25.83},{"c":25.81,"h":25.81,"l":25.8,"n":7,"o":25.8,"t":"2026-10-20T14:45:00Z","v":625,"vw":25.808224},{"c":25.88,"h":25.88,"l":25.79,"n":16,"o":25.79,"t":"2026-10-20T14:50:00Z","v":2264,"vw":25.833741},{"c":25.98,"h":25.98,"l":25.895,"n":6,"o":25.9099,"t":"2026-10-20T14:55:00Z","v":702,"vw":25.925997},{"c":25.74,"h":25.74,"l":25.72,"n":6,"o":25.72,"t":"2026-10-20T15:00:00Z","v":602,"vw":25.723604},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-20T15:10:00Z","v":274,"vw":25.44},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-20T15:15:00Z","v":131,"vw":25.51},{"c":25.42,"h":25.42,"l":25.42,"n":9,"o":25.42,"t":"2026-10-20T15:20:00Z","v":661,"vw":25.42},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-20T16:00:00Z","v":145,"vw":25.58},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-20T16:30:00Z","v":604,"vw":25.56},{"c":25.6,"h":25.6,"l":25.6,"n":4,"o":25.6,"t":"2026-10-20T16:45:00Z","v":611,"vw":25.6},{"c":25.675,"h":25.675,"l":25.675,"n":3,"o":25.675,"t":"2026-10-20T16:50:00Z","v":171,"vw":25.675},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T16:55:00Z","v":340,"vw":25.7},{"c":25.709,"h":25.709,"l":25.709,"n":2,"o":25.709,"t":"2026-10-20T17:15:00Z","v":156,"vw":25.709},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-20T17:30:00Z","v":100,"vw":25.66},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-20T17:55:00Z","v":110,"vw":25.68},{"c":25.67,"h":25.68,"l":25.67,"n":3,"o":25.68,"t":"2026-10-20T18:00:00Z","v":241,"vw":25.675238},{"c":25.575,"h":25.575,"l":25.575,"n":1,"o":25.575,"t":"2026-10-20T18:50:00Z","v":412,"vw":25.575},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-20T19:00:00Z","v":100,"vw":25.59},{"c":25.58,"h":25.58,"l":25.58,"n":6,"o":25.58,"t":"2026-10-20T19:35:00Z","v":826,"vw":25.58},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-20T19:40:00Z","v":154,"vw":25.66},{"c":25.709,"h":25.709,"l":25.68,"n":8,"o":25.68,"t":"2026-10-20T19:45:00Z","v":1503,"vw":25.683432},{"c":25.7,"h":25.7,"l":25.675,"n":6,"o":25.675,"t":"2026-10-20T19:55:00Z","v":592,"vw":25.694546},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T22:00:00Z","v":1000,"vw":25.92},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-21T11:15:00Z","v":800,"vw":26.28},{"c":26.3,"h":26.34,"l":26.3,"n":8,"o":26.33,"t":"2026-10-21T11:20:00Z","v":1800,"vw":26.314942},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-21T13:30:00Z","v":112,"vw":26.25},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-21T14:00:00Z","v":103,"vw":26.24},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-21T14:15:00Z","v":100,"vw":26.34},{"c":26.48,"h":26.56,"l":26.48,"n":8,"o":26.54,"t":"2026-10-21T14:35:00Z","v":541,"vw":26.535133},{"c":26.66,"h":26.66,"l":26.6,"n":4,"o":26.6,"t":"2026-10-21T14:45:00Z","v":1318,"vw":26.605122},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-21T14:55:00Z","v":100,"vw":26.8},{"c":26.695,"h":26.735,"l":26.695,"n":5,"o":26.735,"t":"2026-10-21T15:00:00Z","v":2013,"vw":26.697672},{"c":26.735,"h":26.735,"l":26.735,"n":1,"o":26.735,"t":"2026-10-21T15:05:00Z","v":200,"vw":26.735},{"c":26.705,"h":26.705,"l":26.705,"n":2,"o":26.705,"t":"2026-10-21T15:15:00Z","v":152,"vw":26.705},{"c":26.69,"h":26.6999,"l":26.69,"n":2,"o":26.6999,"t":"2026-10-21T15:35:00Z","v":400,"vw":26.693713},{"c":26.709,"h":26.71,"l":26.709,"n":3,"o":26.71,"t":"2026-10-21T16:00:00Z","v":338,"vw":26.7096},{"c":26.68,"h":26.69,"l":26.66,"n":17,"o":26.66,"t":"2026-10-21T16:15:00Z","v":2348,"vw":26.671005},{"c":26.7,"h":26.7,"l":26.67,"n":12,"o":26.67,"t":"2026-10-21T16:25:00Z","v":1850,"vw":26.687778},{"c":26.72,"h":26.74,"l":26.72,"n":2,"o":26.74,"t":"2026-10-21T16:40:00Z","v":235,"vw":26.731489},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-21T16:45:00Z","v":107,"vw":26.78},{"c":26.77,"h":26.77,"l":26.77,"n":4,"o":26.77,"t":"2026-10-21T16:50:00Z","v":219,"vw":26.77},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-21T17:00:00Z","v":100,"vw":26.72},{"c":26.95,"h":26.95,"l":26.95,"n":5,"o":26.95,"t":"2026-10-21T18:05:00Z","v":951,"vw":26.95},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-21T18:10:00Z","v":115,"vw":26.95},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-21T18:40:00Z","v":501,"vw":27},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-21T19:00:00Z","v":500,"vw":26.74},{"c":26.765,"h":26.765,"l":26.76,"n":5,"o":26.76,"t":"2026-10-21T19:15:00Z","v":358,"vw":26.761724},{"c":26.7801,"h":26.7801,"l":26.78,"n":2,"o":26.78,"t":"2026-10-21T19:25:00Z","v":500,"vw":26.78005},{"c":26.93,"h":26.9799,"l":26.895,"n":22,"o":26.895,"t":"2026-10-21T19:55:00Z","v":1787,"vw":26.946748},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-21T20:00:00Z","v":113,"vw":26.89},{"c":25.73,"h":25.73,"l":25.635,"n":3,"o":25.635,"t":"2026-10-22T13:30:00Z","v":1974,"vw":25.639815},{"c":25.57,"h":25.5743,"l":25.57,"n":13,"o":25.57,"t":"2026-10-22T13:50:00Z","v":2235,"vw":25.570439},{"c":25.69,"h":25.69,"l":25.689,"n":7,"o":25.689,"t":"2026-10-22T13:55:00Z","v":1193,"vw":25.689386},{"c":25.62,"h":25.62,"l":25.62,"n":5,"o":25.62,"t":"2026-10-22T14:05:00Z","v":987,"vw":25.62},{"c":25.609,"h":25.609,"l":25.609,"n":2,"o":25.609,"t":"2026-10-22T14:30:00Z","v":201,"vw":25.609},{"c":25.57,"h":25.57,"l":25.54,"n":3,"o":25.555,"t":"2026-10-22T15:35:00Z","v":588,"vw":25.552755},{"c":25.595,"h":25.61,"l":25.595,"n":7,"o":25.61,"t":"2026-10-22T16:20:00Z","v":800,"vw":25.601429},{"c":25.3925,"h":25.3925,"l":25.3925,"n":1,"o":25.3925,"t":"2026-10-22T17:20:00Z","v":200,"vw":25.3925},{"c":25.345,"h":25.345,"l":25.345,"n":1,"o":25.345,"t":"2026-10-22T17:40:00Z","v":1000,"vw":25.345},{"c":25.35,"h":25.35,"l":25.33,"n":2,"o":25.33,"t":"2026-10-22T18:00:00Z","v":200,"vw":25.34},{"c":25.22,"h":25.23,"l":25.21,"n":11,"o":25.23,"t":"2026-10-22T18:15:00Z","v":1223,"vw":25.22175},{"c":25.23,"h":25.25,"l":25.23,"n":25,"o":25.23,"t":"2026-10-22T18:20:00Z","v":2488,"vw":25.239216},{"c":25.17,"h":25.22,"l":25.17,"n":18,"o":25.22,"t":"2026-10-22T18:25:00Z","v":1892,"vw":25.203672},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-22T18:30:00Z","v":200,"vw":25.17},{"c":25.23,"h":25.23,"l":25.21,"n":16,"o":25.23,"t":"2026-10-22T18:35:00Z","v":1912,"vw":25.222008},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-22T18:40:00Z","v":517,"vw":25.2},{"c":25.25,"h":25.28,"l":25.25,"n":19,"o":25.26,"t":"2026-10-22T18:50:00Z","v":1981,"vw":25.26374},{"c":25.27,"h":25.28,"l":25.23,"n":10,"o":25.28,"t":"2026-10-22T19:00:00Z","v":1952,"vw":25.25776},{"c":25.24,"h":25.27,"l":25.24,"n":7,"o":25.27,"t":"2026-10-22T19:05:00Z","v":1193,"vw":25.242646},{"c":25.29,"h":25.29,"l":25.21,"n":19,"o":25.23,"t":"2026-10-22T19:10:00Z","v":2378,"vw":25.25426},{"c":25.33,"h":25.33,"l":25.29,"n":15,"o":25.29,"t":"2026-10-22T19:15:00Z","v":1324,"vw":25.315455},{"c":25.38,"h":25.38,"l":25.31,"n":11,"o":25.31,"t":"2026-10-22T19:20:00Z","v":1498,"vw":25.35301},{"c":25.39,"h":25.39,"l":25.3799,"n":19,"o":25.38,"t":"2026-10-22T19:25:00Z","v":2940,"vw":25.384861},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-22T19:35:00Z","v":100,"vw":25.3},{"c":25.269,"h":25.269,"l":25.269,"n":1,"o":25.269,"t":"2026-10-22T19:40:00Z","v":396,"vw":25.269},{"c":25.21,"h":25.24,"l":25.21,"n":14,"o":25.24,"t":"2026-10-22T19:45:00Z","v":1212,"vw":25.218182},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-10-22T19:55:00Z","v":267,"vw":25.2}],"history":[{"c":43.7,"h":44.35,"l":39.845,"n":2727,"o":40.08,"t":"2025-11-24T05:00:00Z","v":154903,"vw":42.110843},{"c":42.7,"h":43,"l":41.71,"n":1366,"o":43,"t":"2025-11-25T05:00:00Z","v":123221,"vw":42.51315},{"c":43.1975,"h":43.72,"l":41.9,"n":964,"o":42.15,"t":"2025-11-26T05:00:00Z","v":69046,"vw":42.858524},{"c":42.252,"h":44.1082,"l":42.19,"n":623,"o":43.33,"t":"2025-11-28T05:00:00Z","v":48886,"vw":43.194407},{"c":39.055,"h":39.76,"l":38.6,"n":797,"o":39.49,"t":"2025-12-01T05:00:00Z","v":69260,"vw":39.218633},{"c":41.99,"h":42.39,"l":39.95,"n":816,"o":40.06,"t":"2025-12-02T05:00:00Z","v":62119,"vw":41.519162},{"c":42.5652,"h":42.75,"l":41.84,"n":647,"o":42.11,"t":"2025-12-03T05:00:00Z","v":58694,"vw":42.324586},{"c":40.93,"h":41.94,"l":40.45,"n":791,"o":41.58,"t":"2025-12-04T05:00:00Z","v":65951,"vw":41.196821},{"c":39.31,"h":40.75,"l":39.18,"n":597,"o":40.13,"t":"2025-12-05T05:00:00Z","v":49150,"vw":39.826757},{"c":40.545,"h":40.915,"l":40.159,"n":517,"o":40.73,"t":"2025-12-08T05:00:00Z","v":43902,"vw":40.557507},{"c":41.06,"h":42.25,"l":39.8564,"n":2623,"o":39.87,"t":"2025-12-09T05:00:00Z","v":121815,"vw":41.333185},{"c":40.07,"h":40.99,"l":39.88,"n":2516,"o":40.04,"t":"2025-12-10T05:00:00Z","v":109618,"vw":40.218598},{"c":39.35,"h":39.42,"l":38.5,"n":1000,"o":38.94,"t":"2025-12-11T05:00:00Z","v":57663,"vw":39.00961},{"c":38.89,"h":39.56,"l":38.4105,"n":1170,"o":39.55,"t":"2025-12-12T05:00:00Z","v":86510,"vw":39.021754},{"c":36.6,"h":38.43,"l":36.55,"n":757,"o":38.37,"t":"2025-12-15T05:00:00Z","v":42150,"vw":37.310544},{"c":37.42,"h":37.68,"l":37.011,"n":1043,"o":37.23,"t":"2025-12-16T05:00:00Z","v":51943,"vw":37.384197},{"c":36.48,"h":38.47,"l":35.91,"n":2913,"o":37.4,"t":"2025-12-17T05:00:00Z","v":212353,"vw":36.516783},{"c":34.98,"h":37.55,"l":34.98,"n":6017,"o":37.02,"t":"2025-12-18T05:00:00Z","v":449747,"vw":36.291277},{"c":37.13,"h":37.29,"l":36.22,"n":4235,"o":36.37,"t":"2025-12-19T05:00:00Z","v":372748,"vw":36.885329},{"c":36.83,"h":37.72,"l":36.75,"n":582,"o":37.61,"t":"2025-12-22T05:00:00Z","v":46327,"vw":37.319612},{"c":36.51,"h":36.76,"l":36.34,"n":474,"o":36.49,"t":"2025-12-23T05:00:00Z","v":37365,"vw":36.572924},{"c":35.88,"h":36.28,"l":35.88,"n":266,"o":36.28,"t":"2025-12-24T05:00:00Z","v":26884,"vw":36.16194},{"c":35.98,"h":36.41,"l":35.5075,"n":300,"o":36.41,"t":"2025-12-26T05:00:00Z","v":24842,"vw":35.89264},{"c":35.96,"h":36.32,"l":35.84,"n":342,"o":36.25,"t":"2025-12-29T05:00:00Z","v":34934,"vw":36.063032},{"c":36.32,"h":36.59,"l":36.07,"n":2665,"o":36.4,"t":"2025-12-30T05:00:00Z","v":253469,"vw":36.427524},{"c":35.5,"h":36.37,"l":35.2,"n":534,"o":36.37,"t":"2025-12-31T05:00:00Z","v":37917,"vw":35.843539},{"c":38.47,"h":38.74,"l":36.73,"n":527,"o":36.89,"t":"2026-01-02T05:00:00Z","v":43614,"vw":37.909337},{"c":44.94,"h":45.6,"l":41.11,"n":1767,"o":41.11,"t":"2026-01-05T05:00:00Z","v":128166,"vw":43.272861},{"c":43.87,"h":46.51,"l":42.76,"n":1380,"o":46.45,"t":"2026-01-06T05:00:00Z","v":123681,"vw":44.814137},{"c":42.21,"h":43.36,"l":42.05,"n":1039,"o":42.95,"t":"2026-01-07T05:00:00Z","v":90831,"vw":42.924865},{"c":41.33,"h":41.95,"l":40.03,"n":1124,"o":40.29,"t":"2026-01-08T05:00:00Z","v":113704,"vw":40.637845},{"c":40.45,"h":41.8362,"l":40.29,"n":1231,"o":40.71,"t":"2026-01-09T05:00:00Z","v":77995,"vw":40.896198},{"c":40.07,"h":40.8311,"l":39.801,"n":787,"o":39.87,"t":"2026-01-12T05:00:00Z","v":156265,"vw":40.295387},{"c":41.42,"h":41.66,"l":40.1345,"n":1199,"o":40.4,"t":"2026-01-13T05:00:00Z","v":172817,"vw":40.906112},{"c":41.76,"h":42.36,"l":41.25,"n":2857,"o":41.52,"t":"2026-01-14T05:00:00Z","v":452739,"vw":41.942841},{"c":40.07,"h":41.21,"l":39.94,"n":939,"o":41.2,"t":"2026-01-15T05:00:00Z","v":90059,"vw":40.446448},{"c":40.29,"h":40.29,"l":39.34,"n":468,"o":40.04,"t":"2026-01-16T05:00:00Z","v":27646,"vw":39.767189},{"c":36.99,"h":37.51,"l":36.72,"n":1524,"o":37.23,"t":"2026-01-20T05:00:00Z","v":138054,"vw":37.136473},{"c":38.24,"h":38.48,"l":36.35,"n":1538,"o":37.32,"t":"2026-01-21T05:00:00Z","v":165832,"vw":37.097677},{"c":37.24,"h":37.56,"l":36.91,"n":704,"o":37.32,"t":"2026-01-22T05:00:00Z","v":36215,"vw":37.207796},{"c":37.13,"h":38.07,"l":36.635,"n":693,"o":37.03,"t":"2026-01-23T05:00:00Z","v":41269,"vw":37.223369},{"c":36.73,"h":37.69,"l":36.685,"n":1473,"o":36.92,"t":"2026-01-26T05:00:00Z","v":130942,"vw":37.141115},{"c":37.31,"h":37.36,"l":36.39,"n":1573,"o":36.71,"t":"2026-01-27T05:00:00Z","v":207244,"vw":36.747379},{"c":37.18,"h":37.45,"l":36.84,"n":2389,"o":37.27,"t":"2026-01-28T05:00:00Z","v":228351,"vw":37.103805},{"c":34.96,"h":36.15,"l":34.48,"n":5976,"o":35.97,"t":"2026-01-29T05:00:00Z","v":636835,"vw":35.053334},{"c":33.65,"h":34.55,"l":33.23,"n":3765,"o":34.06,"t":"2026-01-30T05:00:00Z","v":268939,"vw":34.056343},{"c":31.28,"h":32.12,"l":31.28,"n":1150,"o":31.61,"t":"2026-02-02T05:00:00Z","v":73006,"vw":31.863337},{"c":31.33,"h":31.61,"l":29.56,"n":3693,"o":31.33,"t":"2026-02-03T05:00:00Z","v":361396,"vw":30.54442},{"c":29.75,"h":30.525,"l":29.12,"n":7792,"o":30.4,"t":"2026-02-04T05:00:00Z","v":453053,"vw":29.756576},{"c":23.09,"h":26.87,"l":22.085,"n":3320,"o":26.44,"t":"2026-02-05T05:00:00Z","v":232144,"vw":24.449519},{"c":28.09,"h":29.92,"l":27.4,"n":1537,"o":27.4,"t":"2026-02-06T05:00:00Z","v":153989,"vw":28.736891},{"c":28.25,"h":28.4,"l":27.27,"n":2664,"o":27.3,"t":"2026-02-09T05:00:00Z","v":135975,"vw":28.021229},{"c":27.14,"h":27.69,"l":27.05,"n":1973,"o":27.46,"t":"2026-02-10T05:00:00Z","v":85508,"vw":27.300198},{"c":26.78,"h":27,"l":26.07,"n":2540,"o":27,"t":"2026-02-11T05:00:00Z","v":180012,"vw":26.550131},{"c":26.18,"h":27.09,"l":26.1,"n":1846,"o":27.06,"t":"2026-02-12T05:00:00Z","v":143645,"vw":26.500962},{"c":27.37,"h":27.65,"l":26.61,"n":1294,"o":26.71,"t":"2026-02-13T05:00:00Z","v":100352,"vw":27.225167},{"c":28.83,"h":28.95,"l":27.7001,"n":3514,"o":28.21,"t":"2026-02-17T05:00:00Z","v":207851,"vw":28.63333},{"c":27.556,"h":28.8,"l":27.55,"n":528,"o":28.34,"t":"2026-02-18T05:00:00Z","v":35631,"vw":28.021545},{"c":27.37,"h":27.51,"l":26.81,"n":578,"o":27.15,"t":"2026-02-19T05:00:00Z","v":54463,"vw":27.063335},{"c":27.54,"h":27.9,"l":27.05,"n":915,"o":27.1,"t":"2026-02-20T05:00:00Z","v":117337,"vw":27.545161},{"c":26.31,"h":26.945,"l":26.22,"n":936,"o":26.87,"t":"2026-02-23T05:00:00Z","v":111505,"vw":26.466528},{"c":26.32,"h":26.51,"l":25.66,"n":612,"o":25.72,"t":"2026-02-24T05:00:00Z","v":49637,"vw":26.191495},{"c":28.39,"h":28.655,"l":27.42,"n":1890,"o":27.51,"t":"2026-02-25T05:00:00Z","v":221716,"vw":28.245042},{"c":27.03,"h":27.99,"l":26.88,"n":885,"o":27.99,"t":"2026-02-26T05:00:00Z","v":65712,"vw":27.31161},{"c":26.25,"h":26.5915,"l":26,"n":422,"o":26.53,"t":"2026-02-27T05:00:00Z","v":32984,"vw":26.331497},{"c":27.07,"h":27.55,"l":25.96,"n":1415,"o":25.96,"t":"2026-03-02T05:00:00Z","v":123629,"vw":26.916939},{"c":26.255,"h":26.9,"l":25.95,"n":1888,"o":26.26,"t":"2026-03-03T05:00:00Z","v":174054,"vw":26.385705},{"c":28.3,"h":28.54,"l":27.32,"n":2507,"o":27.34,"t":"2026-03-04T05:00:00Z","v":229071,"vw":28.058873},{"c":27.47,"h":27.915,"l":27.06,"n":2534,"o":27.71,"t":"2026-03-05T05:00:00Z","v":244213,"vw":27.370135},{"c":26.3,"h":26.54,"l":26.08,"n":2737,"o":26.54,"t":"2026-03-06T05:00:00Z","v":196237,"vw":26.322008},{"c":26.62,"h":26.83,"l":26.3,"n":576,"o":26.5,"t":"2026-03-09T04:00:00Z","v":49288,"vw":26.491507},{"c":26.85,"h":27.9544,"l":26.79,"n":528,"o":27.19,"t":"2026-03-10T04:00:00Z","v":71761,"vw":27.182637},{"c":26.98,"h":27.24,"l":26.8,"n":428,"o":27.08,"t":"2026-03-11T04:00:00Z","v":38407,"vw":26.952111},{"c":26.73,"h":26.99,"l":26.5,"n":575,"o":26.87,"t":"2026-03-12T04:00:00Z","v":40484,"vw":26.746876},{"c":27.21,"h":28.195,"l":27,"n":474,"o":28.07,"t":"2026-03-13T04:00:00Z","v":23593,"vw":27.570866},{"c":29.71,"h":29.95,"l":28.57,"n":1334,"o":28.73,"t":"2026-03-16T04:00:00Z","v":111863,"vw":29.15721},{"c":29.745,"h":29.85,"l":29.05,"n":589,"o":29.3,"t":"2026-03-17T04:00:00Z","v":42316,"vw":29.48003},{"c":28.1,"h":28.58,"l":27.92,"n":608,"o":28.58,"t":"2026-03-18T04:00:00Z","v":59609,"vw":28.204659},{"c":28.01,"h":28.18,"l":27.6,"n":587,"o":27.88,"t":"2026-03-19T04:00:00Z","v":33325,"vw":27.915375},{"c":27.83,"h":28.0225,"l":27.65,"n":386,"o":28,"t":"2026-03-20T04:00:00Z","v":104901,"vw":27.855102},{"c":27.822,"h":28.43,"l":27.68,"n":979,"o":27.68,"t":"2026-03-23T04:00:00Z","v":101677,"vw":27.98446},{"c":26.91,"h":27.46,"l":26.83,"n":632,"o":27.45,"t":"2026-03-24T04:00:00Z","v":57662,"vw":27.064653},{"c":27.36,"h":27.7,"l":27.21,"n":786,"o":27.6,"t":"2026-03-25T04:00:00Z","v":105336,"vw":27.355004},{"c":26.03,"h":26.75,"l":25.89,"n":1104,"o":26.66,"t":"2026-03-26T04:00:00Z","v":106248,"vw":26.46584},{"c":25.69,"h":26.02,"l":25.54,"n":1045,"o":25.93,"t":"2026-03-27T04:00:00Z","v":111599,"vw":25.790717},{"c":25.61,"h":26.23,"l":25.53,"n":221,"o":26.23,"t":"2026-03-30T04:00:00Z","v":13769,"vw":25.949431},{"c":26.02,"h":26.07,"l":25.48,"n":200,"o":25.5999,"t":"2026-03-31T04:00:00Z","v":10360,"vw":25.734175},{"c":26.16,"h":26.399,"l":26.132,"n":195,"o":26.3,"t":"2026-04-01T04:00:00Z","v":15296,"vw":26.203069},{"c":25.356,"h":25.37,"l":24.8,"n":361,"o":24.99,"t":"2026-04-02T04:00:00Z","v":37446,"vw":25.026107},{"c":26.04,"h":26.25,"l":25.9399,"n":308,"o":26.11,"t":"2026-04-06T04:00:00Z","v":36775,"vw":26.093929},{"c":25.46,"h":25.49,"l":25.14,"n":202,"o":25.37,"t":"2026-04-07T04:00:00Z","v":13989,"vw":25.30643},{"c":26.23,"h":26.88,"l":26.08,"n":290,"o":26.88,"t":"2026-04-08T04:00:00Z","v":24525,"vw":26.347262},{"c":26.26,"h":26.34,"l":25.66,"n":191,"o":25.85,"t":"2026-04-09T04:00:00Z","v":11177,"vw":26.088299},{"c":26.44,"h":26.45,"l":26.03,"n":462,"o":26.05,"t":"2026-04-10T04:00:00Z","v":66549,"vw":26.316284},{"c":26.29,"h":26.29,"l":25.76,"n":896,"o":25.86,"t":"2026-04-13T04:00:00Z","v":49614,"vw":26.025802},{"c":26.42,"h":27.04,"l":26.27,"n":932,"o":26.67,"t":"2026-04-14T04:00:00Z","v":111689,"vw":26.570562},{"c":27.15,"h":27.37,"l":26.45,"n":1333,"o":26.55,"t":"2026-04-15T04:00:00Z","v":139420,"vw":26.79671},{"c":28.47,"h":28.5,"l":27.2,"n":341,"o":27.77,"t":"2026-04-16T04:00:00Z","v":58470,"vw":27.921004},{"c":28.9,"h":29.31,"l":28.51,"n":313,"o":28.58,"t":"2026-04-17T04:00:00Z","v":35458,"vw":28.936721},{"c":27.78,"h":27.84,"l":27.45,"n":660,"o":27.67,"t":"2026-04-20T04:00:00Z","v":91799,"vw":27.626251},{"c":27.43,"h":27.99,"l":27.4,"n":211,"o":27.77,"t":"2026-04-21T04:00:00Z","v":22205,"vw":27.606103},{"c":27.93,"h":28.3,"l":27.93,"n":227,"o":28.19,"t":"2026-04-22T04:00:00Z","v":14799,"vw":28.077248},{"c":27.723,"h":27.9299,"l":27.445,"n":263,"o":27.48,"t":"2026-04-23T04:00:00Z","v":19299,"vw":27.73261},{"c":27.9395,"h":28.04,"l":27.7844,"n":156,"o":27.87,"t":"2026-04-24T04:00:00Z","v":13991,"vw":27.910253},{"c":27.0264,"h":27.33,"l":26.89,"n":318,"o":27.31,"t":"2026-04-27T04:00:00Z","v":29704,"vw":27.014862},{"c":26.86,"h":26.91,"l":26.59,"n":185,"o":26.7019,"t":"2026-04-28T04:00:00Z","v":17040,"vw":26.742814},{"c":26.25,"h":26.6769,"l":26.2,"n":141,"o":26.66,"t":"2026-04-29T04:00:00Z","v":8302,"vw":26.494785},{"c":26.63,"h":26.69,"l":26.49,"n":417,"o":26.491,"t":"2026-04-30T04:00:00Z","v":37624,"vw":26.596198},{"c":27.04,"h":27.14,"l":26.96,"n":231,"o":26.96,"t":"2026-05-01T04:00:00Z","v":35098,"vw":27.044078},{"c":27.11,"h":27.4385,"l":26.95,"n":244,"o":27.1,"t":"2026-05-04T04:00:00Z","v":22820,"vw":27.208405},{"c":27.47,"h":27.47,"l":27.27,"n":632,"o":27.46,"t":"2026-05-05T04:00:00Z","v":55582,"vw":27.387618},{"c":27.69,"h":27.84,"l":27.43,"n":506,"o":27.69,"t":"2026-05-06T04:00:00Z","v":103510,"vw":27.664117},{"c":26.85,"h":27.38,"l":26.85,"n":175,"o":27.38,"t":"2026-05-07T04:00:00Z","v":18916,"vw":27.030394},{"c":27.55,"h":27.72,"l":26.85,"n":470,"o":26.85,"t":"2026-05-08T04:00:00Z","v":57961,"vw":27.2667},{"c":28.68,"h":28.8699,"l":28.23,"n":402,"o":28.34,"t":"2026-05-11T04:00:00Z","v":41941,"vw":28.588355},{"c":27.92,"h":28.13,"l":27.5205,"n":295,"o":28.1,"t":"2026-05-12T04:00:00Z","v":30284,"vw":27.9106},{"c":27.57,"h":27.87,"l":27.41,"n":344,"o":27.87,"t":"2026-05-13T04:00:00Z","v":33552,"vw":27.659255},{"c":29.51,"h":30.02,"l":27.91,"n":669,"o":28.09,"t":"2026-05-14T04:00:00Z","v":76802,"vw":28.878919},{"c":27.87,"h":28.18,"l":27.73,"n":515,"o":28.18,"t":"2026-05-15T04:00:00Z","v":53257,"vw":27.954066},{"c":26.86,"h":26.98,"l":26.49,"n":489,"o":26.92,"t":"2026-05-18T04:00:00Z","v":41216,"vw":26.728249},{"c":26.31,"h":26.725,"l":26.27,"n":147,"o":26.55,"t":"2026-05-19T04:00:00Z","v":6710,"vw":26.553214},{"c":26.56,"h":26.75,"l":26.43,"n":270,"o":26.52,"t":"2026-05-20T04:00:00Z","v":32838,"vw":26.605021},{"c":26.78,"h":26.855,"l":26.26,"n":835,"o":26.36,"t":"2026-05-21T04:00:00Z","v":59648,"vw":26.604947},{"c":25.937,"h":26.42,"l":25.895,"n":295,"o":26.38,"t":"2026-05-22T04:00:00Z","v":18282,"vw":26.202906},{"c":25.76,"h":26.45,"l":25.69,"n":249,"o":26.18,"t":"2026-05-26T04:00:00Z","v":19713,"vw":26.124714},{"c":25.76,"h":25.99,"l":25.53,"n":223,"o":25.67,"t":"2026-05-27T04:00:00Z","v":18982,"vw":25.711068},{"c":25.46,"h":25.9,"l":24.94,"n":279,"o":25.12,"t":"2026-05-28T04:00:00Z","v":48185,"vw":25.240463},{"c":25.6,"h":25.809,"l":25.1,"n":278,"o":25.26,"t":"2026-05-29T04:00:00Z","v":34135,"vw":25.439767},{"c":25.18,"h":25.23,"l":24.8,"n":335,"o":25.14,"t":"2026-06-01T04:00:00Z","v":26400,"vw":25.022732},{"c":23.68,"h":24.52,"l":23.38,"n":469,"o":24.52,"t":"2026-06-02T04:00:00Z","v":42927,"vw":23.86369},{"c":23.31,"h":23.905,"l":23.3,"n":282,"o":23.82,"t":"2026-06-03T04:00:00Z","v":27930,"vw":23.611047},{"c":22.767,"h":22.9,"l":22.47,"n":298,"o":22.64,"t":"2026-06-04T04:00:00Z","v":32035,"vw":22.709626},{"c":21.3,"h":22,"l":20.75,"n":535,"o":21.94,"t":"2026-06-05T04:00:00Z","v":58359,"vw":21.439854},{"c":22.863,"h":22.88,"l":22.41,"n":324,"o":22.51,"t":"2026-06-08T04:00:00Z","v":40773,"vw":22.62877},{"c":22.12,"h":22.529,"l":21.76,"n":331,"o":22.46,"t":"2026-06-09T04:00:00Z","v":33807,"vw":22.10089},{"c":21.28,"h":22,"l":21.249,"n":192,"o":21.71,"t":"2026-06-10T04:00:00Z","v":19499,"vw":21.520087},{"c":22.12,"h":22.24,"l":21.4926,"n":183,"o":21.57,"t":"2026-06-11T04:00:00Z","v":24378,"vw":21.921162},{"c":21.97,"h":22.22,"l":21.885,"n":171,"o":22,"t":"2026-06-12T04:00:00Z","v":8327,"vw":21.951659},{"c":24.69,"h":24.97,"l":23.94,"n":467,"o":24.11,"t":"2026-06-15T04:00:00Z","v":46483,"vw":24.546727},{"c":23.63,"h":23.88,"l":23.46,"n":181,"o":23.88,"t":"2026-06-16T04:00:00Z","v":13048,"vw":23.671599},{"c":22.88,"h":23.56,"l":22.86,"n":157,"o":23.2422,"t":"2026-06-17T04:00:00Z","v":15039,"vw":23.351887},{"c":22.14,"h":22.67,"l":21.95,"n":626,"o":22.67,"t":"2026-06-18T04:00:00Z","v":79778,"vw":22.18464},{"c":22,"h":22.525,"l":21.9,"n":395,"o":22.32,"t":"2026-06-22T04:00:00Z","v":43360,"vw":22.151317},{"c":21.39,"h":21.45,"l":21.18,"n":336,"o":21.28,"t":"2026-06-23T04:00:00Z","v":30509,"vw":21.3264},{"c":20.47,"h":21.029,"l":20.306,"n":541,"o":20.94,"t":"2026-06-24T04:00:00Z","v":66579,"vw":20.571408},{"c":20.028,"h":20.79,"l":19.72,"n":396,"o":20.79,"t":"2026-06-25T04:00:00Z","v":37887,"vw":20.054085},{"c":20.3,"h":20.39,"l":19.71,"n":457,"o":19.72,"t":"2026-06-26T04:00:00Z","v":72861,"vw":20.150082},{"c":20.79,"h":20.84,"l":20.16,"n":385,"o":20.45,"t":"2026-06-29T04:00:00Z","v":44891,"vw":20.468632},{"c":20.25,"h":20.3,"l":19.92,"n":315,"o":19.99,"t":"2026-06-30T04:00:00Z","v":41298,"vw":20.125147},{"c":20.53,"h":20.62,"l":20.09,"n":259,"o":20.21,"t":"2026-07-01T04:00:00Z","v":24608,"vw":20.5058},{"c":21.01,"h":21.5,"l":20.99,"n":136,"o":21.35,"t":"2026-07-02T04:00:00Z","v":9663,"vw":21.14972},{"c":22.23,"h":22.405,"l":21.54,"n":260,"o":21.54,"t":"2026-07-06T04:00:00Z","v":17139,"vw":21.973301},{"c":21.72,"h":21.98,"l":21.535,"n":235,"o":21.74,"t":"2026-07-07T04:00:00Z","v":36106,"vw":21.824761},{"c":21.11,"h":21.16,"l":20.75,"n":699,"o":20.89,"t":"2026-07-08T04:00:00Z","v":102556,"vw":20.961348},{"c":21.267,"h":21.27,"l":21.07,"n":119,"o":21.18,"t":"2026-07-09T04:00:00Z","v":7066,"vw":21.195563},{"c":21.44,"h":21.559,"l":21.25,"n":168,"o":21.48,"t":"2026-07-10T04:00:00Z","v":16421,"vw":21.367095},{"c":20.68,"h":20.869,"l":20.49,"n":209,"o":20.74,"t":"2026-07-13T04:00:00Z","v":23884,"vw":20.703105},{"c":21.61,"h":21.6699,"l":21.2493,"n":246,"o":21.39,"t":"2026-07-14T04:00:00Z","v":20175,"vw":21.422407},{"c":21.5,"h":21.85,"l":21.47,"n":376,"o":21.809,"t":"2026-07-15T04:00:00Z","v":37752,"vw":21.641523},{"c":21.26,"h":21.62,"l":21.08,"n":462,"o":21.48,"t":"2026-07-16T04:00:00Z","v":47185,"vw":21.339355},{"c":21.14,"h":21.18,"l":20.72,"n":281,"o":20.79,"t":"2026-07-17T04:00:00Z","v":34082,"vw":20.943239},{"c":21.65,"h":21.6799,"l":21.14,"n":223,"o":21.24,"t":"2026-07-20T04:00:00Z","v":18054,"vw":21.538638},{"c":22.39,"h":22.49,"l":22.06,"n":239,"o":22.11,"t":"2026-07-21T04:00:00Z","v":22023,"vw":22.276887},{"c":22.02,"h":22.34,"l":22.02,"n":217,"o":22.02,"t":"2026-07-22T04:00:00Z","v":20026,"vw":22.17984},{"c":21.4,"h":21.6,"l":21.351,"n":157,"o":21.59,"t":"2026-07-23T04:00:00Z","v":16062,"vw":21.478647},{"c":21.07,"h":21.2301,"l":21.01,"n":135,"o":21.2301,"t":"2026-07-24T04:00:00Z","v":7641,"vw":21.096419},{"c":21.12,"h":21.59,"l":21.07,"n":139,"o":21.36,"t":"2026-07-27T04:00:00Z","v":8377,"vw":21.163089},{"c":20.51,"h":20.66,"l":20.275,"n":262,"o":20.39,"t":"2026-07-28T04:00:00Z","v":28208,"vw":20.473583},{"c":20.7295,"h":21.1,"l":20.66,"n":144,"o":20.84,"t":"2026-07-29T04:00:00Z","v":19262,"vw":20.836389},{"c":21.09,"h":21.17,"l":21.03,"n":133,"o":21.055,"t":"2026-07-30T04:00:00Z","v":13161,"vw":21.081707},{"c":20.57,"h":20.81,"l":20.5,"n":184,"o":20.81,"t":"2026-07-31T04:00:00Z","v":23982,"vw":20.613562},{"c":20.94,"h":20.98,"l":20.69,"n":243,"o":20.7,"t":"2026-08-03T04:00:00Z","v":36939,"vw":20.838527},{"c":20.96,"h":20.99,"l":20.79,"n":206,"o":20.83,"t":"2026-08-04T04:00:00Z","v":12533,"vw":20.851005},{"c":20.71,"h":20.74,"l":20.455,"n":534,"o":20.455,"t":"2026-08-05T04:00:00Z","v":47903,"vw":20.670578},{"c":20.065,"h":20.335,"l":19.99,"n":286,"o":20.19,"t":"2026-08-06T04:00:00Z","v":41796,"vw":20.151478},{"c":19.83,"h":20.16,"l":19.61,"n":421,"o":20.13,"t":"2026-08-07T04:00:00Z","v":38065,"vw":19.849066},{"c":19.77,"h":19.9853,"l":19.68,"n":171,"o":19.93,"t":"2026-08-10T04:00:00Z","v":28691,"vw":19.812716},{"c":19.63,"h":19.69,"l":19.25,"n":277,"o":19.47,"t":"2026-08-11T04:00:00Z","v":34996,"vw":19.538289},{"c":19.48,"h":19.685,"l":19.48,"n":194,"o":19.68,"t":"2026-08-12T04:00:00Z","v":18060,"vw":19.601287},{"c":19.5453,"h":19.5453,"l":19.41,"n":137,"o":19.5,"t":"2026-08-13T04:00:00Z","v":11938,"vw":19.463784},{"c":19.34,"h":19.53,"l":19.34,"n":281,"o":19.46,"t":"2026-08-14T04:00:00Z","v":24572,"vw":19.430362},{"c":19.37,"h":19.5,"l":19.33,"n":297,"o":19.33,"t":"2026-08-17T04:00:00Z","v":26427,"vw":19.379271},{"c":19.41,"h":19.43,"l":19.28,"n":138,"o":19.28,"t":"2026-08-18T04:00:00Z","v":4967,"vw":19.387162},{"c":20.66,"h":20.76,"l":19.67,"n":352,"o":19.83,"t":"2026-08-19T04:00:00Z","v":26509,"vw":20.391979},{"c":23.88,"h":25.8583,"l":23.11,"n":1127,"o":23.35,"t":"2026-08-20T04:00:00Z","v":143913,"vw":24.24888},{"c":26.55,"h":27.53,"l":26.45,"n":1054,"o":26.92,"t":"2026-08-21T04:00:00Z","v":172688,"vw":27.096145},{"c":28.79,"h":29.62,"l":28.44,"n":931,"o":29.34,"t":"2026-08-24T04:00:00Z","v":96347,"vw":28.946982},{"c":28.55,"h":28.73,"l":28.025,"n":768,"o":28.14,"t":"2026-08-25T04:00:00Z","v":87675,"vw":28.484884},{"c":26.69,"h":27.13,"l":26.33,"n":356,"o":26.77,"t":"2026-08-26T04:00:00Z","v":33003,"vw":26.785238},{"c":28.27,"h":28.59,"l":27.5662,"n":1576,"o":27.5662,"t":"2026-08-27T04:00:00Z","v":157814,"vw":28.25681},{"c":26.75,"h":27.889,"l":26.565,"n":399,"o":27.49,"t":"2026-08-28T04:00:00Z","v":48122,"vw":27.156209},{"c":26.87,"h":27.05,"l":26.39,"n":436,"o":26.47,"t":"2026-08-31T04:00:00Z","v":43354,"vw":26.721301},{"c":26.27,"h":26.739,"l":26.075,"n":405,"o":26.51,"t":"2026-09-01T04:00:00Z","v":37684,"vw":26.441508},{"c":26.02,"h":26.11,"l":25.67,"n":414,"o":25.67,"t":"2026-09-02T04:00:00Z","v":47514,"vw":25.963106},{"c":28.51,"h":28.57,"l":26.92,"n":954,"o":26.92,"t":"2026-09-03T04:00:00Z","v":95978,"vw":28.057791},{"c":27.15,"h":27.5,"l":26.92,"n":383,"o":27.3,"t":"2026-09-04T04:00:00Z","v":39809,"vw":27.164622},{"c":27.545,"h":28.1,"l":26.96,"n":495,"o":27.08,"t":"2026-09-08T04:00:00Z","v":29956,"vw":27.531977},{"c":27.17,"h":27.81,"l":27.17,"n":364,"o":27.81,"t":"2026-09-09T04:00:00Z","v":28837,"vw":27.582472},{"c":26.13,"h":26.46,"l":26.05,"n":302,"o":26.28,"t":"2026-09-10T04:00:00Z","v":26446,"vw":26.245983},{"c":26.37,"h":27.66,"l":26.11,"n":288,"o":26.4,"t":"2026-09-11T04:00:00Z","v":20471,"vw":26.67571},{"c":28.2513,"h":28.669,"l":26.95,"n":509,"o":26.95,"t":"2026-09-14T04:00:00Z","v":48857,"vw":27.502114},{"c":25.13,"h":27.79,"l":25,"n":559,"o":27.79,"t":"2026-09-15T04:00:00Z","v":73977,"vw":25.940081},{"c":25.18,"h":25.23,"l":24.24,"n":351,"o":24.79,"t":"2026-09-16T04:00:00Z","v":43976,"vw":24.754284},{"c":25.06,"h":25.51,"l":25.04,"n":245,"o":25.18,"t":"2026-09-17T04:00:00Z","v":32546,"vw":25.178748},{"c":27.36,"h":27.38,"l":25.66,"n":428,"o":25.66,"t":"2026-09-18T04:00:00Z","v":50308,"vw":27.040659},{"c":29.19,"h":29.21,"l":28.5701,"n":437,"o":28.8,"t":"2026-09-21T04:00:00Z","v":54216,"vw":28.903057},{"c":30.79,"h":31.05,"l":29.8,"n":538,"o":29.94,"t":"2026-09-22T04:00:00Z","v":73539,"vw":30.443314},{"c":28.96,"h":30.61,"l":28.74,"n":365,"o":30.46,"t":"2026-09-23T04:00:00Z","v":41648,"vw":29.335382},{"c":29.59,"h":29.76,"l":28.99,"n":240,"o":28.99,"t":"2026-09-24T04:00:00Z","v":25850,"vw":29.223175},{"c":30.47,"h":30.95,"l":30.24,"n":436,"o":30.83,"t":"2026-09-25T04:00:00Z","v":45271,"vw":30.52143},{"c":28.76,"h":29.63,"l":28.59,"n":550,"o":29.5,"t":"2026-09-28T04:00:00Z","v":64630,"vw":28.946735},{"c":28.93,"h":30.1,"l":28.59,"n":402,"o":29.92,"t":"2026-09-29T04:00:00Z","v":38334,"vw":29.430085},{"c":28.8,"h":29.78,"l":28.76,"n":262,"o":29.69,"t":"2026-09-30T04:00:00Z","v":27070,"vw":29.134487},{"c":29.09,"h":29.13,"l":28.6,"n":180,"o":28.6,"t":"2026-10-01T04:00:00Z","v":10454,"vw":28.847796},{"c":28.49,"h":30.02,"l":28.05,"n":1617,"o":29.82,"t":"2026-10-02T04:00:00Z","v":204406,"vw":28.421743},{"c":29.06,"h":29.425,"l":28.7999,"n":236,"o":29.35,"t":"2026-10-05T04:00:00Z","v":17565,"vw":29.056026},{"c":29.12,"h":29.479,"l":29.02,"n":216,"o":29.22,"t":"2026-10-06T04:00:00Z","v":13343,"vw":29.169532},{"c":27.42,"h":27.86,"l":27.38,"n":494,"o":27.86,"t":"2026-10-07T04:00:00Z","v":64358,"vw":27.556979},{"c":26.57,"h":27.199,"l":25.5096,"n":513,"o":27.08,"t":"2026-10-08T04:00:00Z","v":63269,"vw":26.107076},{"c":26.75,"h":26.9,"l":26.6704,"n":176,"o":26.82,"t":"2026-10-09T04:00:00Z","v":19441,"vw":26.81305},{"c":26.4,"h":26.88,"l":26.2,"n":221,"o":26.75,"t":"2026-10-12T04:00:00Z","v":19898,"vw":26.517056},{"c":26.51,"h":26.63,"l":26.33,"n":247,"o":26.42,"t":"2026-10-13T04:00:00Z","v":29356,"vw":26.508179},{"c":25.61,"h":26.39,"l":25.56,"n":352,"o":26.38,"t":"2026-10-14T04:00:00Z","v":42537,"vw":25.766749},{"c":25.97,"h":26.04,"l":24.85,"n":165,"o":25.07,"t":"2026-10-15T04:00:00Z","v":9789,"vw":25.541166},{"c":25.09,"h":25.9,"l":25,"n":207,"o":25.84,"t":"2026-10-16T04:00:00Z","v":14871,"vw":25.380821},{"c":25.145,"h":25.37,"l":25,"n":203,"o":25.36,"t":"2026-10-19T04:00:00Z","v":23173,"vw":25.207258},{"c":25.7,"h":25.98,"l":25.06,"n":258,"o":25.06,"t":"2026-10-20T04:00:00Z","v":19153,"vw":25.61728},{"c":26.89,"h":27,"l":26.24,"n":239,"o":26.25,"t":"2026-10-21T04:00:00Z","v":18808,"vw":26.734454},{"c":25.2,"h":25.73,"l":25.17,"n":337,"o":25.635,"t":"2026-10-22T04:00:00Z","v":33910,"vw":25.356829}],"volatilityBars":[{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-09-22T11:00:00Z","v":108,"vw":29.54},{"c":30.1801,"h":30.1801,"l":29.84,"n":25,"o":29.94,"t":"2026-09-22T13:30:00Z","v":3876,"vw":30.049086},{"c":30.8,"h":30.8,"l":30.27,"n":12,"o":30.27,"t":"2026-09-22T13:45:00Z","v":1150,"vw":30.553844},{"c":30.63,"h":30.76,"l":30.505,"n":79,"o":30.76,"t":"2026-09-22T14:00:00Z","v":17526,"vw":30.54479},{"c":30.331,"h":30.49,"l":30.331,"n":25,"o":30.49,"t":"2026-09-22T14:15:00Z","v":3557,"vw":30.397978},{"c":29.9399,"h":29.9493,"l":29.8,"n":9,"o":29.8,"t":"2026-09-22T14:30:00Z","v":1703,"vw":29.897037},{"c":30.259,"h":30.259,"l":29.98,"n":31,"o":29.98,"t":"2026-09-22T14:45:00Z","v":11033,"vw":30.202769},{"c":30.4912,"h":30.4912,"l":30.32,"n":13,"o":30.32,"t":"2026-09-22T15:00:00Z","v":2938,"vw":30.384317},{"c":30.62,"h":30.6999,"l":30.5,"n":10,"o":30.5,"t":"2026-09-22T15:15:00Z","v":2564,"vw":30.651696},{"c":30.555,"h":30.71,"l":30.5,"n":14,"o":30.55,"t":"2026-09-22T15:45:00Z","v":1969,"vw":30.552225},{"c":30.399,"h":30.4699,"l":30.34,"n":12,"o":30.4699,"t":"2026-09-22T16:00:00Z","v":1932,"vw":30.399858},{"c":30.0544,"h":30.0544,"l":30.03,"n":7,"o":30.05,"t":"2026-09-22T16:30:00Z","v":767,"vw":30.049105},{"c":30.42,"h":30.42,"l":30.2899,"n":3,"o":30.2899,"t":"2026-09-22T17:00:00Z","v":1100,"vw":30.301727},{"c":30.46,"h":30.46,"l":30.43,"n":5,"o":30.43,"t":"2026-09-22T17:30:00Z","v":329,"vw":30.439404},{"c":30.47,"h":30.47,"l":30.32,"n":6,"o":30.32,"t":"2026-09-22T17:45:00Z","v":1335,"vw":30.392874},{"c":30.47,"h":30.47,"l":30.419,"n":8,"o":30.42,"t":"2026-09-22T18:00:00Z","v":3644,"vw":30.432055},{"c":30.43,"h":30.57,"l":30.43,"n":15,"o":30.55,"t":"2026-09-22T18:15:00Z","v":2234,"vw":30.501755},{"c":30.655,"h":30.655,"l":30.55,"n":2,"o":30.55,"t":"2026-09-22T18:30:00Z","v":225,"vw":30.596667},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-09-22T18:45:00Z","v":100,"vw":30.72},{"c":30.765,"h":30.765,"l":30.765,"n":2,"o":30.765,"t":"2026-09-22T19:00:00Z","v":170,"vw":30.765},{"c":31.05,"h":31.05,"l":30.78,"n":17,"o":30.79,"t":"2026-09-22T19:15:00Z","v":1338,"vw":30.881667},{"c":30.77,"h":30.92,"l":30.6101,"n":24,"o":30.92,"t":"2026-09-22T19:30:00Z","v":2763,"vw":30.804256},{"c":30.73,"h":30.76,"l":30.47,"n":68,"o":30.701,"t":"2026-09-22T19:45:00Z","v":8960,"vw":30.663796},{"c":30.65,"h":30.79,"l":30.65,"n":6,"o":30.79,"t":"2026-09-22T20:00:00Z","v":426,"vw":30.685},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-23T11:30:00Z","v":250,"vw":30.26},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-09-23T11:45:00Z","v":200,"vw":30.62},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-09-23T13:15:00Z","v":142,"vw":30.24},{"c":30.59,"h":30.61,"l":30.43,"n":11,"o":30.46,"t":"2026-09-23T13:30:00Z","v":3464,"vw":30.455488},{"c":30.585,"h":30.585,"l":30.585,"n":2,"o":30.585,"t":"2026-09-23T13:45:00Z","v":201,"vw":30.585},{"c":29.785,"h":30.605,"l":29.61,"n":19,"o":30.605,"t":"2026-09-23T14:00:00Z","v":2586,"vw":29.95014},{"c":29.44,"h":29.565,"l":29.43,"n":30,"o":29.565,"t":"2026-09-23T14:15:00Z","v":7957,"vw":29.44242},{"c":29.6268,"h":29.6268,"l":29.62,"n":2,"o":29.62,"t":"2026-09-23T14:30:00Z","v":311,"vw":29.624373},{"c":29.6299,"h":29.6299,"l":29.6299,"n":2,"o":29.6299,"t":"2026-09-23T15:15:00Z","v":373,"vw":29.6299},{"c":29.39,"h":29.4,"l":29.34,"n":8,"o":29.4,"t":"2026-09-23T15:30:00Z","v":2592,"vw":29.354782},{"c":29.2301,"h":29.29,"l":29.23,"n":3,"o":29.29,"t":"2026-09-23T15:45:00Z","v":400,"vw":29.245038},{"c":29.1,"h":29.1,"l":28.74,"n":12,"o":28.74,"t":"2026-09-23T16:00:00Z","v":978,"vw":28.82288},{"c":29.11,"h":29.1162,"l":29.11,"n":8,"o":29.1162,"t":"2026-09-23T16:30:00Z","v":624,"vw":29.11124},{"c":28.99,"h":28.99,"l":28.98,"n":7,"o":28.98,"t":"2026-09-23T16:45:00Z","v":336,"vw":28.985},{"c":28.895,"h":28.895,"l":28.895,"n":1,"o":28.895,"t":"2026-09-23T17:00:00Z","v":100,"vw":28.895},{"c":29.145,"h":29.145,"l":29,"n":8,"o":29,"t":"2026-09-23T17:30:00Z","v":1059,"vw":29.038901},{"c":29.1768,"h":29.19,"l":29.1768,"n":2,"o":29.19,"t":"2026-09-23T17:45:00Z","v":200,"vw":29.1834},{"c":29,"h":29.025,"l":28.9601,"n":8,"o":28.97,"t":"2026-09-23T18:45:00Z","v":1591,"vw":29.001338},{"c":29,"h":29,"l":28.93,"n":25,"o":28.93,"t":"2026-09-23T19:00:00Z","v":2962,"vw":28.97341},{"c":29.05,"h":29.075,"l":28.92,"n":26,"o":28.92,"t":"2026-09-23T19:15:00Z","v":8197,"vw":28.987138},{"c":29.06,"h":29.06,"l":29.045,"n":5,"o":29.045,"t":"2026-09-23T19:30:00Z","v":401,"vw":29.05625},{"c":28.95,"h":29.1399,"l":28.95,"n":41,"o":29.01,"t":"2026-09-23T19:45:00Z","v":4346,"vw":29.028764},{"c":28.96,"h":28.96,"l":28.96,"n":4,"o":28.96,"t":"2026-09-23T20:00:00Z","v":132,"vw":28.96},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-09-23T20:45:00Z","v":100,"vw":28.79},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-23T22:15:00Z","v":100,"vw":29.28},{"c":29.32,"h":29.32,"l":28.9,"n":2,"o":28.9,"t":"2026-09-24T08:00:00Z","v":240,"vw":29.11},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-09-24T12:00:00Z","v":200,"vw":28.55},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-09-24T12:15:00Z","v":100,"vw":28.55},{"c":28.71,"h":28.73,"l":28.71,"n":12,"o":28.72,"t":"2026-09-24T12:45:00Z","v":7770,"vw":28.723996},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-09-24T13:00:00Z","v":100,"vw":28.74},{"c":29.1988,"h":29.1988,"l":28.99,"n":10,"o":28.99,"t":"2026-09-24T13:30:00Z","v":2165,"vw":29.04028},{"c":29.0499,"h":29.0499,"l":29.0499,"n":3,"o":29.0499,"t":"2026-09-24T13:45:00Z","v":153,"vw":29.0499},{"c":29.06,"h":29.085,"l":29.06,"n":5,"o":29.085,"t":"2026-09-24T14:00:00Z","v":6144,"vw":29.062036},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-09-24T14:15:00Z","v":100,"vw":29.38},{"c":29.54,"h":29.55,"l":29.47,"n":9,"o":29.47,"t":"2026-09-24T14:30:00Z","v":2057,"vw":29.479231},{"c":29,"h":29.32,"l":29,"n":4,"o":29.32,"t":"2026-09-24T14:45:00Z","v":832,"vw":29.242984},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-09-24T15:00:00Z","v":131,"vw":29.06},{"c":29.22,"h":29.22,"l":29.085,"n":3,"o":29.085,"t":"2026-09-24T15:15:00Z","v":677,"vw":29.190469},{"c":29.59,"h":29.59,"l":29.59,"n":2,"o":29.59,"t":"2026-09-24T16:30:00Z","v":339,"vw":29.59},{"c":29.76,"h":29.76,"l":29.76,"n":4,"o":29.76,"t":"2026-09-24T17:00:00Z","v":308,"vw":29.76},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-09-24T17:45:00Z","v":290,"vw":29.63},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-09-24T18:30:00Z","v":110,"vw":29.75},{"c":29.65,"h":29.65,"l":29.65,"n":4,"o":29.65,"t":"2026-09-24T19:00:00Z","v":201,"vw":29.65},{"c":29.54,"h":29.55,"l":29.54,"n":2,"o":29.55,"t":"2026-09-24T19:30:00Z","v":700,"vw":29.542857},{"c":29.59,"h":29.59,"l":29.59,"n":6,"o":29.59,"t":"2026-09-24T19:45:00Z","v":550,"vw":29.59},{"c":30.05,"h":30.05,"l":30.04,"n":5,"o":30.04,"t":"2026-09-25T10:15:00Z","v":553,"vw":30.045585},{"c":30.1594,"h":30.1594,"l":30.12,"n":3,"o":30.12,"t":"2026-09-25T11:00:00Z","v":250,"vw":30.1397},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-09-25T11:15:00Z","v":400,"vw":30.58},{"c":31.49,"h":31.49,"l":31.3,"n":5,"o":31.3,"t":"2026-09-25T12:00:00Z","v":553,"vw":31.449701},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-09-25T13:00:00Z","v":500,"vw":31.02},{"c":30.67,"h":30.95,"l":30.67,"n":36,"o":30.83,"t":"2026-09-25T13:30:00Z","v":2256,"vw":30.876838},{"c":30.6799,"h":30.68,"l":30.53,"n":30,"o":30.541,"t":"2026-09-25T13:45:00Z","v":9084,"vw":30.552862},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-25T14:00:00Z","v":112,"vw":30.6},{"c":30.4477,"h":30.45,"l":30.4477,"n":4,"o":30.45,"t":"2026-09-25T14:15:00Z","v":211,"vw":30.44885},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-09-25T14:30:00Z","v":291,"vw":30.69},{"c":30.69,"h":30.72,"l":30.52,"n":37,"o":30.54,"t":"2026-09-25T14:45:00Z","v":6059,"vw":30.639624},{"c":30.77,"h":30.78,"l":30.77,"n":4,"o":30.78,"t":"2026-09-25T15:00:00Z","v":419,"vw":30.775668},{"c":30.76,"h":30.8,"l":30.71,"n":9,"o":30.8,"t":"2026-09-25T15:15:00Z","v":611,"vw":30.742},{"c":30.3,"h":30.63,"l":30.3,"n":27,"o":30.63,"t":"2026-09-25T15:30:00Z","v":4970,"vw":30.551841},{"c":30.31,"h":30.31,"l":30.29,"n":7,"o":30.29,"t":"2026-09-25T15:45:00Z","v":503,"vw":30.30144},{"c":30.59,"h":30.6,"l":30.56,"n":5,"o":30.6,"t":"2026-09-25T16:00:00Z","v":461,"vw":30.585652},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-09-25T16:15:00Z","v":100,"vw":30.71},{"c":30.4001,"h":30.4001,"l":30.4001,"n":1,"o":30.4001,"t":"2026-09-25T16:30:00Z","v":400,"vw":30.4001},{"c":30.275,"h":30.34,"l":30.275,"n":9,"o":30.33,"t":"2026-09-25T16:45:00Z","v":1999,"vw":30.309872},{"c":30.4,"h":30.4,"l":30.38,"n":4,"o":30.39,"t":"2026-09-25T17:00:00Z","v":400,"vw":30.38875},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-09-25T17:30:00Z","v":102,"vw":30.24},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-25T18:00:00Z","v":100,"vw":30.3},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-09-25T18:30:00Z","v":200,"vw":30.38},{"c":30.39,"h":30.4,"l":30.38,"n":15,"o":30.4,"t":"2026-09-25T18:45:00Z","v":1476,"vw":30.386388},{"c":30.3401,"h":30.36,"l":30.3401,"n":2,"o":30.36,"t":"2026-09-25T19:00:00Z","v":749,"vw":30.342757},{"c":30.34,"h":30.39,"l":30.34,"n":6,"o":30.38,"t":"2026-09-25T19:15:00Z","v":1500,"vw":30.356},{"c":30.37,"h":30.4001,"l":30.34,"n":10,"o":30.35,"t":"2026-09-25T19:30:00Z","v":3363,"vw":30.349557},{"c":30.49,"h":30.49,"l":30.35,"n":22,"o":30.405,"t":"2026-09-25T19:45:00Z","v":2855,"vw":30.406896},{"c":30.47,"h":30.47,"l":30.47,"n":4,"o":30.47,"t":"2026-09-25T20:00:00Z","v":408,"vw":30.47},{"c":30.175,"h":30.43,"l":30.175,"n":4,"o":30.43,"t":"2026-09-25T21:00:00Z","v":400,"vw":30.3335},{"c":30.496,"h":30.56,"l":30.496,"n":8,"o":30.56,"t":"2026-09-25T23:00:00Z","v":1000,"vw":30.528},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-28T09:00:00Z","v":280,"vw":28.5},{"c":28.99,"h":29,"l":28.99,"n":3,"o":29,"t":"2026-09-28T11:00:00Z","v":600,"vw":28.991667},{"c":28.95,"h":29.09,"l":28.94,"n":10,"o":29.09,"t":"2026-09-28T11:45:00Z","v":15500,"vw":29.018387},{"c":29.57,"h":29.63,"l":29.44,"n":24,"o":29.5,"t":"2026-09-28T13:30:00Z","v":1157,"vw":29.53965},{"c":29.44,"h":29.52,"l":29.4,"n":7,"o":29.52,"t":"2026-09-28T13:45:00Z","v":600,"vw":29.444},{"c":29.27,"h":29.31,"l":29.23,"n":15,"o":29.31,"t":"2026-09-28T14:00:00Z","v":2390,"vw":29.25362},{"c":28.9,"h":29.22,"l":28.89,"n":23,"o":29.1101,"t":"2026-09-28T14:15:00Z","v":1289,"vw":29.068591},{"c":28.79,"h":29.12,"l":28.79,"n":15,"o":28.95,"t":"2026-09-28T14:30:00Z","v":1657,"vw":28.992637},{"c":28.72,"h":28.8,"l":28.61,"n":11,"o":28.79,"t":"2026-09-28T14:45:00Z","v":1765,"vw":28.733529},{"c":28.76,"h":28.76,"l":28.75,"n":12,"o":28.75,"t":"2026-09-28T15:00:00Z","v":941,"vw":28.752222},{"c":28.72,"h":28.72,"l":28.59,"n":8,"o":28.59,"t":"2026-09-28T15:15:00Z","v":674,"vw":28.618349},{"c":28.9,"h":28.96,"l":28.79,"n":18,"o":28.79,"t":"2026-09-28T15:30:00Z","v":3115,"vw":28.814065},{"c":28.93,"h":28.93,"l":28.88,"n":11,"o":28.88,"t":"2026-09-28T15:45:00Z","v":1197,"vw":28.905442},{"c":28.96,"h":28.96,"l":28.9,"n":4,"o":28.94,"t":"2026-09-28T16:00:00Z","v":400,"vw":28.93},{"c":29.43,"h":29.43,"l":28.94,"n":6,"o":28.94,"t":"2026-09-28T16:15:00Z","v":1000,"vw":29.308},{"c":29.14,"h":29.31,"l":29.14,"n":6,"o":29.31,"t":"2026-09-28T16:30:00Z","v":460,"vw":29.2425},{"c":29.001,"h":29.06,"l":29,"n":8,"o":29.06,"t":"2026-09-28T16:45:00Z","v":660,"vw":29.0202},{"c":29.18,"h":29.18,"l":28.88,"n":9,"o":28.92,"t":"2026-09-28T17:00:00Z","v":834,"vw":28.976703},{"c":29.14,"h":29.37,"l":29.14,"n":6,"o":29.37,"t":"2026-09-28T17:15:00Z","v":700,"vw":29.227143},{"c":29.17,"h":29.17,"l":29.13,"n":5,"o":29.13,"t":"2026-09-28T17:30:00Z","v":523,"vw":29.146},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-28T17:45:00Z","v":100,"vw":29.16},{"c":29.23,"h":29.23,"l":29.14,"n":2,"o":29.14,"t":"2026-09-28T18:00:00Z","v":200,"vw":29.185},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-09-28T18:15:00Z","v":100,"vw":29.32},{"c":29.165,"h":29.17,"l":29.16,"n":19,"o":29.16,"t":"2026-09-28T18:30:00Z","v":2173,"vw":29.161319},{"c":29.305,"h":29.305,"l":29.19,"n":4,"o":29.19,"t":"2026-09-28T18:45:00Z","v":400,"vw":29.24625},{"c":28.94,"h":29.22,"l":28.94,"n":24,"o":29.22,"t":"2026-09-28T19:00:00Z","v":5125,"vw":28.988366},{"c":28.9,"h":28.98,"l":28.9,"n":9,"o":28.98,"t":"2026-09-28T19:15:00Z","v":1101,"vw":28.924546},{"c":28.68,"h":28.91,"l":28.67,"n":24,"o":28.9,"t":"2026-09-28T19:30:00Z","v":2512,"vw":28.806243},{"c":28.76,"h":28.83,"l":28.74,"n":116,"o":28.78,"t":"2026-09-28T19:45:00Z","v":13258,"vw":28.792129},{"c":28.84,"h":28.84,"l":28.65,"n":14,"o":28.73,"t":"2026-09-28T20:00:00Z","v":819,"vw":28.704103},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-09-28T20:15:00Z","v":100,"vw":28.81},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-28T21:00:00Z","v":200,"vw":28.99},{"c":29.715,"h":29.715,"l":29.71,"n":2,"o":29.71,"t":"2026-09-29T12:30:00Z","v":600,"vw":29.711667},{"c":30.032,"h":30.06,"l":29.89,"n":17,"o":29.89,"t":"2026-09-29T13:15:00Z","v":3049,"vw":30.019022},{"c":30,"h":30,"l":29.86,"n":27,"o":29.92,"t":"2026-09-29T13:30:00Z","v":2142,"vw":29.934572},{"c":29.96,"h":30.01,"l":29.96,"n":7,"o":29.99,"t":"2026-09-29T13:45:00Z","v":807,"vw":29.983836},{"c":29.93,"h":30.03,"l":29.88,"n":12,"o":30.03,"t":"2026-09-29T14:00:00Z","v":605,"vw":29.954},{"c":29.979,"h":30.09,"l":29.94,"n":12,"o":29.94,"t":"2026-09-29T14:15:00Z","v":942,"vw":30.00781},{"c":30.08,"h":30.08,"l":29.95,"n":11,"o":29.95,"t":"2026-09-29T14:30:00Z","v":1058,"vw":29.979009},{"c":30.01,"h":30.1,"l":29.99,"n":13,"o":30.1,"t":"2026-09-29T14:45:00Z","v":1500,"vw":30.022793},{"c":29.61,"h":29.84,"l":29.59,"n":30,"o":29.84,"t":"2026-09-29T15:00:00Z","v":8365,"vw":29.597575},{"c":29.3,"h":29.45,"l":29.3,"n":4,"o":29.45,"t":"2026-09-29T15:15:00Z","v":228,"vw":29.375},{"c":29.38,"h":29.42,"l":29.341,"n":17,"o":29.35,"t":"2026-09-29T15:30:00Z","v":2416,"vw":29.356417},{"c":29.375,"h":29.38,"l":29.3,"n":16,"o":29.32,"t":"2026-09-29T15:45:00Z","v":2520,"vw":29.324005},{"c":29.45,"h":29.4719,"l":29.3801,"n":11,"o":29.3801,"t":"2026-09-29T16:00:00Z","v":1483,"vw":29.405426},{"c":29.38,"h":29.43,"l":29.38,"n":8,"o":29.43,"t":"2026-09-29T16:15:00Z","v":1217,"vw":29.395761},{"c":28.96,"h":29.15,"l":28.96,"n":5,"o":29.15,"t":"2026-09-29T16:30:00Z","v":329,"vw":29.043333},{"c":28.75,"h":28.84,"l":28.67,"n":4,"o":28.84,"t":"2026-09-29T16:45:00Z","v":400,"vw":28.75},{"c":28.78,"h":28.82,"l":28.76,"n":6,"o":28.76,"t":"2026-09-29T17:00:00Z","v":739,"vw":28.781915},{"c":28.74,"h":28.74,"l":28.66,"n":10,"o":28.66,"t":"2026-09-29T17:15:00Z","v":1102,"vw":28.673},{"c":28.61,"h":28.66,"l":28.59,"n":13,"o":28.66,"t":"2026-09-29T17:45:00Z","v":913,"vw":28.62598},{"c":28.8,"h":28.82,"l":28.73,"n":10,"o":28.73,"t":"2026-09-29T18:00:00Z","v":1090,"vw":28.788237},{"c":28.87,"h":28.87,"l":28.84,"n":2,"o":28.84,"t":"2026-09-29T18:15:00Z","v":200,"vw":28.855},{"c":28.98,"h":28.98,"l":28.9,"n":3,"o":28.92,"t":"2026-09-29T18:30:00Z","v":350,"vw":28.928571},{"c":29.0437,"h":29.0437,"l":29.03,"n":3,"o":29.03,"t":"2026-09-29T18:45:00Z","v":480,"vw":29.037992},{"c":29.065,"h":29.065,"l":29.065,"n":1,"o":29.065,"t":"2026-09-29T19:00:00Z","v":350,"vw":29.065},{"c":29.02,"h":29.03,"l":29,"n":6,"o":29.03,"t":"2026-09-29T19:15:00Z","v":540,"vw":29.018636},{"c":28.94,"h":29.04,"l":28.94,"n":4,"o":29.04,"t":"2026-09-29T19:30:00Z","v":291,"vw":28.99},{"c":28.91,"h":28.93,"l":28.9,"n":15,"o":28.9,"t":"2026-09-29T19:45:00Z","v":1282,"vw":28.907813},{"c":28.93,"h":28.93,"l":28.93,"n":3,"o":28.93,"t":"2026-09-29T20:00:00Z","v":158,"vw":28.93},{"c":28.9923,"h":29,"l":28.9923,"n":2,"o":29,"t":"2026-09-29T20:45:00Z","v":200,"vw":28.99615},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-09-30T11:30:00Z","v":7000,"vw":29.36},{"c":29.37,"h":29.78,"l":29.335,"n":34,"o":29.69,"t":"2026-09-30T13:30:00Z","v":1924,"vw":29.547671},{"c":29.38,"h":29.38,"l":29.34,"n":6,"o":29.36,"t":"2026-09-30T13:45:00Z","v":1657,"vw":29.355157},{"c":29.36,"h":29.43,"l":29.34,"n":23,"o":29.34,"t":"2026-09-30T14:00:00Z","v":1947,"vw":29.398522},{"c":29.25,"h":29.2799,"l":29.25,"n":7,"o":29.2799,"t":"2026-09-30T14:15:00Z","v":958,"vw":29.260835},{"c":29.035,"h":29.035,"l":29.035,"n":2,"o":29.035,"t":"2026-09-30T14:30:00Z","v":139,"vw":29.035},{"c":29.05,"h":29.05,"l":29.03,"n":6,"o":29.03,"t":"2026-09-30T15:00:00Z","v":1446,"vw":29.044635},{"c":28.89,"h":28.97,"l":28.89,"n":5,"o":28.97,"t":"2026-09-30T15:15:00Z","v":800,"vw":28.909547},{"c":29.13,"h":29.1791,"l":29.11,"n":9,"o":29.1791,"t":"2026-09-30T15:45:00Z","v":603,"vw":29.137485},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-30T16:15:00Z","v":101,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-09-30T16:45:00Z","v":170,"vw":29.25},{"c":29.18,"h":29.24,"l":29.18,"n":21,"o":29.23,"t":"2026-09-30T17:00:00Z","v":3124,"vw":29.192694},{"c":29.17,"h":29.17,"l":29.17,"n":3,"o":29.17,"t":"2026-09-30T17:15:00Z","v":238,"vw":29.17},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-09-30T18:30:00Z","v":1000,"vw":28.86},{"c":28.87,"h":28.87,"l":28.87,"n":6,"o":28.87,"t":"2026-09-30T18:45:00Z","v":533,"vw":28.87},{"c":28.9171,"h":28.9171,"l":28.9171,"n":1,"o":28.9171,"t":"2026-09-30T19:00:00Z","v":173,"vw":28.9171},{"c":28.86,"h":28.86,"l":28.79,"n":9,"o":28.79,"t":"2026-09-30T19:15:00Z","v":1100,"vw":28.804757},{"c":28.8,"h":28.81,"l":28.76,"n":7,"o":28.76,"t":"2026-09-30T19:45:00Z","v":2272,"vw":28.789601},{"c":28.85,"h":28.85,"l":28.85,"n":9,"o":28.85,"t":"2026-09-30T20:00:00Z","v":515,"vw":28.85},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-01T11:45:00Z","v":500,"vw":28.93},{"c":28.82,"h":28.82,"l":28.6,"n":14,"o":28.6,"t":"2026-10-01T13:30:00Z","v":866,"vw":28.699194},{"c":28.8588,"h":28.895,"l":28.82,"n":20,"o":28.895,"t":"2026-10-01T13:45:00Z","v":4660,"vw":28.832957},{"c":28.72,"h":28.72,"l":28.72,"n":3,"o":28.72,"t":"2026-10-01T14:15:00Z","v":300,"vw":28.72},{"c":28.6401,"h":28.6401,"l":28.64,"n":6,"o":28.64,"t":"2026-10-01T14:45:00Z","v":265,"vw":28.64005},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-01T15:30:00Z","v":200,"vw":28.7},{"c":28.65,"h":28.65,"l":28.65,"n":4,"o":28.65,"t":"2026-10-01T16:45:00Z","v":315,"vw":28.65},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-01T17:30:00Z","v":100,"vw":29.11},{"c":29.025,"h":29.025,"l":29.025,"n":5,"o":29.025,"t":"2026-10-01T17:45:00Z","v":202,"vw":29.025},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-01T18:30:00Z","v":200,"vw":29.13},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-01T18:45:00Z","v":155,"vw":29.04},{"c":29.01,"h":29.03,"l":29.01,"n":2,"o":29.03,"t":"2026-10-01T19:00:00Z","v":380,"vw":29.023158},{"c":29.09,"h":29.09,"l":29.03,"n":8,"o":29.04,"t":"2026-10-01T19:45:00Z","v":685,"vw":29.055434},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-01T20:00:00Z","v":100,"vw":29.11},{"c":29.7999,"h":29.7999,"l":29.7999,"n":1,"o":29.7999,"t":"2026-10-02T08:30:00Z","v":100,"vw":29.7999},{"c":29.7894,"h":29.7894,"l":29.7894,"n":1,"o":29.7894,"t":"2026-10-02T11:45:00Z","v":425,"vw":29.7894},{"c":29.96,"h":30.02,"l":29.82,"n":21,"o":29.82,"t":"2026-10-02T13:30:00Z","v":1735,"vw":29.981833},{"c":29.8799,"h":29.88,"l":29.8799,"n":3,"o":29.88,"t":"2026-10-02T13:45:00Z","v":335,"vw":29.87995},{"c":29.615,"h":29.62,"l":29.6124,"n":35,"o":29.62,"t":"2026-10-02T14:00:00Z","v":3901,"vw":29.619036},{"c":29.705,"h":29.705,"l":29.705,"n":2,"o":29.705,"t":"2026-10-02T14:15:00Z","v":774,"vw":29.705},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-02T14:30:00Z","v":500,"vw":29.56},{"c":29.2919,"h":29.5667,"l":29.2919,"n":6,"o":29.5667,"t":"2026-10-02T14:45:00Z","v":2430,"vw":29.420941},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-02T15:30:00Z","v":100,"vw":29.24},{"c":29.18,"h":29.18,"l":29.14,"n":16,"o":29.14,"t":"2026-10-02T15:45:00Z","v":1650,"vw":29.176364},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-02T16:30:00Z","v":600,"vw":29.08},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-02T16:45:00Z","v":100,"vw":29.08},{"c":29.06,"h":29.159,"l":29.06,"n":5,"o":29.159,"t":"2026-10-02T17:00:00Z","v":1167,"vw":29.144906},{"c":29.0234,"h":29.0234,"l":29.0234,"n":1,"o":29.0234,"t":"2026-10-02T17:15:00Z","v":150,"vw":29.0234},{"c":28.94,"h":28.95,"l":28.94,"n":14,"o":28.95,"t":"2026-10-02T17:30:00Z","v":1267,"vw":28.946719},{"c":29.05,"h":29.055,"l":29.05,"n":17,"o":29.05,"t":"2026-10-02T17:45:00Z","v":1500,"vw":29.051962},{"c":29.02,"h":29.05,"l":29.02,"n":4,"o":29.05,"t":"2026-10-02T18:00:00Z","v":301,"vw":29.03},{"c":28.9401,"h":28.945,"l":28.915,"n":3,"o":28.945,"t":"2026-10-02T18:15:00Z","v":2500,"vw":28.93628},{"c":28.23,"h":28.52,"l":28.05,"n":1229,"o":28.52,"t":"2026-10-02T18:30:00Z","v":169788,"vw":28.316996},{"c":28.18,"h":28.245,"l":28.18,"n":4,"o":28.245,"t":"2026-10-02T18:45:00Z","v":1306,"vw":28.229808},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-02T19:00:00Z","v":100,"vw":28.39},{"c":28.36,"h":28.38,"l":28.36,"n":4,"o":28.38,"t":"2026-10-02T19:15:00Z","v":414,"vw":28.373569},{"c":28.5,"h":28.5,"l":28.48,"n":17,"o":28.49,"t":"2026-10-02T19:30:00Z","v":4197,"vw":28.490726},{"c":28.49,"h":28.53,"l":28.45,"n":37,"o":28.53,"t":"2026-10-02T19:45:00Z","v":4567,"vw":28.483544},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-02T20:30:00Z","v":400,"vw":28.53},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-02T23:45:00Z","v":1000,"vw":28.82},{"c":29.318,"h":29.318,"l":29.29,"n":6,"o":29.3,"t":"2026-10-05T11:15:00Z","v":1600,"vw":29.30775},{"c":29.24,"h":29.24,"l":29.232,"n":11,"o":29.24,"t":"2026-10-05T12:45:00Z","v":1700,"vw":29.237053},{"c":29.26,"h":29.35,"l":29.23,"n":12,"o":29.35,"t":"2026-10-05T13:30:00Z","v":515,"vw":29.278854},{"c":29.425,"h":29.425,"l":29.3199,"n":10,"o":29.3199,"t":"2026-10-05T14:00:00Z","v":1301,"vw":29.368054},{"c":29.3228,"h":29.3228,"l":29.3228,"n":2,"o":29.3228,"t":"2026-10-05T14:15:00Z","v":512,"vw":29.3228},{"c":29.06,"h":29.06,"l":29.06,"n":4,"o":29.06,"t":"2026-10-05T14:30:00Z","v":578,"vw":29.06},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-05T14:45:00Z","v":300,"vw":28.98},{"c":29.08,"h":29.08,"l":28.99,"n":10,"o":28.99,"t":"2026-10-05T15:00:00Z","v":1573,"vw":29.044356},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-05T15:15:00Z","v":100,"vw":29.02},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-05T15:30:00Z","v":100,"vw":28.94},{"c":28.93,"h":28.93,"l":28.9,"n":12,"o":28.905,"t":"2026-10-05T16:00:00Z","v":2104,"vw":28.902703},{"c":28.8299,"h":28.8299,"l":28.829,"n":4,"o":28.829,"t":"2026-10-05T16:15:00Z","v":500,"vw":28.82936},{"c":28.86,"h":28.86,"l":28.8494,"n":4,"o":28.8494,"t":"2026-10-05T16:45:00Z","v":448,"vw":28.851777},{"c":28.7999,"h":28.8,"l":28.7999,"n":4,"o":28.8,"t":"2026-10-05T17:00:00Z","v":213,"vw":28.79995},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-05T18:15:00Z","v":396,"vw":29.03},{"c":29.03,"h":29.03,"l":29.03,"n":5,"o":29.03,"t":"2026-10-05T18:30:00Z","v":525,"vw":29.03},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-05T19:00:00Z","v":100,"vw":29},{"c":29.05,"h":29.05,"l":29.05,"n":7,"o":29.05,"t":"2026-10-05T19:15:00Z","v":736,"vw":29.05},{"c":29.059,"h":29.059,"l":29.059,"n":2,"o":29.059,"t":"2026-10-05T19:30:00Z","v":241,"vw":29.059},{"c":29.06,"h":29.06,"l":29.0499,"n":5,"o":29.0499,"t":"2026-10-05T19:45:00Z","v":999,"vw":29.054389},{"c":29.0985,"h":29.1,"l":29.0985,"n":4,"o":29.1,"t":"2026-10-05T20:00:00Z","v":400,"vw":29.09925},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-10-05T20:30:00Z","v":500,"vw":29.14},{"c":29.17,"h":29.17,"l":29.16,"n":2,"o":29.16,"t":"2026-10-05T20:45:00Z","v":550,"vw":29.168182},{"c":29.3376,"h":29.3376,"l":29.19,"n":13,"o":29.22,"t":"2026-10-06T13:30:00Z","v":1073,"vw":29.296982},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-06T14:00:00Z","v":250,"vw":29.29},{"c":29.42,"h":29.42,"l":29.42,"n":2,"o":29.42,"t":"2026-10-06T14:30:00Z","v":375,"vw":29.42},{"c":29.479,"h":29.479,"l":29.471,"n":4,"o":29.471,"t":"2026-10-06T15:00:00Z","v":500,"vw":29.4742},{"c":29.3401,"h":29.4568,"l":29.3401,"n":5,"o":29.4568,"t":"2026-10-06T15:15:00Z","v":902,"vw":29.401956},{"c":29.0299,"h":29.0299,"l":29.02,"n":2,"o":29.02,"t":"2026-10-06T16:30:00Z","v":273,"vw":29.023626},{"c":29.045,"h":29.1,"l":29.045,"n":5,"o":29.09,"t":"2026-10-06T17:00:00Z","v":340,"vw":29.078333},{"c":29.1,"h":29.11,"l":29.0599,"n":45,"o":29.06,"t":"2026-10-06T17:15:00Z","v":6007,"vw":29.106332},{"c":29.1,"h":29.1,"l":29.08,"n":4,"o":29.08,"t":"2026-10-06T17:30:00Z","v":369,"vw":29.092908},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-06T18:00:00Z","v":101,"vw":29.22},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-10-06T18:30:00Z","v":100,"vw":29.14},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-10-06T19:30:00Z","v":500,"vw":29.03},{"c":29.12,"h":29.12,"l":29.08,"n":16,"o":29.08,"t":"2026-10-06T19:45:00Z","v":1093,"vw":29.101089},{"c":29.081,"h":29.081,"l":29.081,"n":1,"o":29.081,"t":"2026-10-06T20:30:00Z","v":100,"vw":29.081},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-10-07T11:00:00Z","v":200,"vw":28.13},{"c":27.9125,"h":27.9125,"l":27.9125,"n":1,"o":27.9125,"t":"2026-10-07T12:30:00Z","v":1000,"vw":27.9125},{"c":27.87,"h":27.871,"l":27.87,"n":2,"o":27.871,"t":"2026-10-07T13:15:00Z","v":425,"vw":27.870235},{"c":27.68,"h":27.86,"l":27.68,"n":35,"o":27.86,"t":"2026-10-07T13:30:00Z","v":8242,"vw":27.724341},{"c":27.735,"h":27.8,"l":27.735,"n":4,"o":27.8,"t":"2026-10-07T13:45:00Z","v":3178,"vw":27.79386},{"c":27.73,"h":27.77,"l":27.69,"n":39,"o":27.72,"t":"2026-10-07T14:00:00Z","v":6696,"vw":27.721439},{"c":27.73,"h":27.75,"l":27.69,"n":10,"o":27.7,"t":"2026-10-07T14:15:00Z","v":1077,"vw":27.727477},{"c":27.64,"h":27.6556,"l":27.64,"n":10,"o":27.64,"t":"2026-10-07T14:30:00Z","v":1300,"vw":27.641388},{"c":27.6,"h":27.62,"l":27.6,"n":5,"o":27.62,"t":"2026-10-07T14:45:00Z","v":500,"vw":27.611313},{"c":27.55,"h":27.55,"l":27.54,"n":4,"o":27.54,"t":"2026-10-07T15:00:00Z","v":400,"vw":27.545},{"c":27.705,"h":27.705,"l":27.705,"n":2,"o":27.705,"t":"2026-10-07T15:45:00Z","v":107,"vw":27.705},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-07T16:15:00Z","v":101,"vw":27.75},{"c":27.77,"h":27.78,"l":27.77,"n":3,"o":27.78,"t":"2026-10-07T16:30:00Z","v":203,"vw":27.775},{"c":27.65,"h":27.66,"l":27.65,"n":2,"o":27.66,"t":"2026-10-07T17:00:00Z","v":200,"vw":27.655},{"c":27.47,"h":27.49,"l":27.47,"n":6,"o":27.49,"t":"2026-10-07T17:15:00Z","v":259,"vw":27.48},{"c":27.41,"h":27.46,"l":27.41,"n":13,"o":27.43,"t":"2026-10-07T17:30:00Z","v":1068,"vw":27.434375},{"c":27.41,"h":27.41,"l":27.39,"n":38,"o":27.39,"t":"2026-10-07T17:45:00Z","v":6353,"vw":27.406828},{"c":27.48,"h":27.52,"l":27.48,"n":4,"o":27.51,"t":"2026-10-07T18:00:00Z","v":669,"vw":27.512527},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-07T18:30:00Z","v":100,"vw":27.49},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-07T19:00:00Z","v":100,"vw":27.57},{"c":27.59,"h":27.6,"l":27.59,"n":7,"o":27.59,"t":"2026-10-07T19:15:00Z","v":1441,"vw":27.591256},{"c":27.54,"h":27.57,"l":27.54,"n":46,"o":27.57,"t":"2026-10-07T19:30:00Z","v":7015,"vw":27.564479},{"c":27.42,"h":27.53,"l":27.38,"n":121,"o":27.53,"t":"2026-10-07T19:45:00Z","v":20721,"vw":27.434467},{"c":27.52,"h":27.52,"l":27.52,"n":2,"o":27.52,"t":"2026-10-07T20:30:00Z","v":275,"vw":27.52},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-07T21:15:00Z","v":450,"vw":27.58},{"c":27.17,"h":27.17,"l":27.06,"n":8,"o":27.06,"t":"2026-10-08T08:00:00Z","v":1175,"vw":27.105613},{"c":27,"h":27.15,"l":27,"n":4,"o":27.15,"t":"2026-10-08T11:00:00Z","v":735,"vw":27.107983},{"c":26.9701,"h":26.9701,"l":26.97,"n":2,"o":26.97,"t":"2026-10-08T12:15:00Z","v":1556,"vw":26.97005},{"c":26.85,"h":27.12,"l":26.85,"n":12,"o":27.08,"t":"2026-10-08T13:30:00Z","v":798,"vw":27.033526},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-08T13:45:00Z","v":400,"vw":27.01},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-08T14:00:00Z","v":100,"vw":27.14},{"c":27.19,"h":27.199,"l":27.17,"n":18,"o":27.17,"t":"2026-10-08T14:30:00Z","v":3590,"vw":27.177772},{"c":27.14,"h":27.14,"l":27.14,"n":3,"o":27.14,"t":"2026-10-08T14:45:00Z","v":400,"vw":27.14},{"c":27.0099,"h":27.06,"l":27.0099,"n":7,"o":27.06,"t":"2026-10-08T15:00:00Z","v":459,"vw":27.029967},{"c":26.1558,"h":26.1558,"l":26.1558,"n":2,"o":26.1558,"t":"2026-10-08T15:15:00Z","v":103,"vw":26.1558},{"c":26.1376,"h":26.245,"l":26.1376,"n":3,"o":26.245,"t":"2026-10-08T15:30:00Z","v":210,"vw":26.1913},{"c":26.04,"h":26.24,"l":26.03,"n":26,"o":26.165,"t":"2026-10-08T15:45:00Z","v":2167,"vw":26.138326},{"c":26.0797,"h":26.13,"l":26.02,"n":37,"o":26.03,"t":"2026-10-08T16:00:00Z","v":11530,"vw":26.040474},{"c":26.2128,"h":26.23,"l":26.04,"n":41,"o":26.05,"t":"2026-10-08T16:15:00Z","v":4925,"vw":26.127904},{"c":26.193,"h":26.205,"l":26.193,"n":4,"o":26.205,"t":"2026-10-08T16:30:00Z","v":539,"vw":26.1978},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-10-08T16:45:00Z","v":101,"vw":26.26},{"c":25.87,"h":25.985,"l":25.86,"n":7,"o":25.985,"t":"2026-10-08T17:00:00Z","v":846,"vw":25.884938},{"c":25.68,"h":25.71,"l":25.5096,"n":77,"o":25.71,"t":"2026-10-08T17:15:00Z","v":14804,"vw":25.591851},{"c":25.71,"h":25.77,"l":25.6999,"n":17,"o":25.77,"t":"2026-10-08T17:30:00Z","v":2700,"vw":25.722995},{"c":25.649,"h":25.649,"l":25.575,"n":8,"o":25.59,"t":"2026-10-08T17:45:00Z","v":1183,"vw":25.608992},{"c":25.64,"h":25.64,"l":25.63,"n":3,"o":25.63,"t":"2026-10-08T18:00:00Z","v":214,"vw":25.635},{"c":26.33,"h":26.33,"l":26.33,"n":13,"o":26.33,"t":"2026-10-08T18:30:00Z","v":2060,"vw":26.33},{"c":26.36,"h":26.36,"l":26.36,"n":10,"o":26.36,"t":"2026-10-08T18:45:00Z","v":920,"vw":26.36},{"c":26.3901,"h":26.3901,"l":26.31,"n":3,"o":26.31,"t":"2026-10-08T19:00:00Z","v":228,"vw":26.354814},{"c":26.55,"h":26.55,"l":26.48,"n":15,"o":26.5,"t":"2026-10-08T19:30:00Z","v":2321,"vw":26.526114},{"c":26.57,"h":26.62,"l":26.5399,"n":30,"o":26.5399,"t":"2026-10-08T19:45:00Z","v":6177,"vw":26.558651},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-08T20:15:00Z","v":500,"vw":26.63},{"c":26.91,"h":26.93,"l":26.9,"n":13,"o":26.909,"t":"2026-10-09T12:45:00Z","v":7725,"vw":26.925444},{"c":26.68,"h":26.9,"l":26.68,"n":12,"o":26.82,"t":"2026-10-09T13:30:00Z","v":2559,"vw":26.825635},{"c":26.7599,"h":26.7599,"l":26.7599,"n":1,"o":26.7599,"t":"2026-10-09T13:45:00Z","v":211,"vw":26.7599},{"c":26.795,"h":26.795,"l":26.795,"n":1,"o":26.795,"t":"2026-10-09T14:15:00Z","v":100,"vw":26.795},{"c":26.8033,"h":26.9,"l":26.8,"n":16,"o":26.9,"t":"2026-10-09T14:30:00Z","v":1948,"vw":26.877018},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-09T15:00:00Z","v":100,"vw":26.76},{"c":26.6704,"h":26.6704,"l":26.6704,"n":2,"o":26.6704,"t":"2026-10-09T15:30:00Z","v":150,"vw":26.6704},{"c":26.735,"h":26.735,"l":26.735,"n":1,"o":26.735,"t":"2026-10-09T15:45:00Z","v":374,"vw":26.735},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-09T16:00:00Z","v":100,"vw":26.77},{"c":26.7675,"h":26.7675,"l":26.7675,"n":1,"o":26.7675,"t":"2026-10-09T16:45:00Z","v":100,"vw":26.7675},{"c":26.821,"h":26.821,"l":26.821,"n":1,"o":26.821,"t":"2026-10-09T17:00:00Z","v":114,"vw":26.821},{"c":26.86,"h":26.86,"l":26.86,"n":2,"o":26.86,"t":"2026-10-09T18:15:00Z","v":101,"vw":26.86},{"c":26.8,"h":26.829,"l":26.8,"n":6,"o":26.829,"t":"2026-10-09T18:30:00Z","v":1052,"vw":26.807588},{"c":26.885,"h":26.885,"l":26.81,"n":4,"o":26.81,"t":"2026-10-09T18:45:00Z","v":268,"vw":26.8475},{"c":26.8125,"h":26.8125,"l":26.8125,"n":3,"o":26.8125,"t":"2026-10-09T19:15:00Z","v":160,"vw":26.8125},{"c":26.7701,"h":26.79,"l":26.7701,"n":3,"o":26.79,"t":"2026-10-09T19:30:00Z","v":1797,"vw":26.78005},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-09T19:45:00Z","v":401,"vw":26.75},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-10-09T21:15:00Z","v":500,"vw":26.94},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-09T22:00:00Z","v":445,"vw":26.92},{"c":26.87,"h":26.87,"l":26.7201,"n":19,"o":26.75,"t":"2026-10-12T13:30:00Z","v":2344,"vw":26.796479},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-12T14:00:00Z","v":1420,"vw":26.88},{"c":26.84,"h":26.86,"l":26.84,"n":8,"o":26.86,"t":"2026-10-12T14:15:00Z","v":909,"vw":26.853245},{"c":26.59,"h":26.59,"l":26.57,"n":11,"o":26.57,"t":"2026-10-12T15:00:00Z","v":1800,"vw":26.587662},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-12T15:15:00Z","v":106,"vw":26.64},{"c":26.63,"h":26.63,"l":26.61,"n":2,"o":26.61,"t":"2026-10-12T15:30:00Z","v":400,"vw":26.62},{"c":26.7101,"h":26.7101,"l":26.7101,"n":4,"o":26.7101,"t":"2026-10-12T16:00:00Z","v":169,"vw":26.7101},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-12T16:30:00Z","v":100,"vw":26.62},{"c":26.33,"h":26.33,"l":26.33,"n":7,"o":26.33,"t":"2026-10-12T17:30:00Z","v":1205,"vw":26.33},{"c":26.33,"h":26.35,"l":26.33,"n":40,"o":26.3499,"t":"2026-10-12T17:45:00Z","v":4342,"vw":26.331404},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-12T19:15:00Z","v":100,"vw":26.2},{"c":26.4,"h":26.43,"l":26.39,"n":41,"o":26.39,"t":"2026-10-12T19:45:00Z","v":5408,"vw":26.401315},{"c":26.24,"h":26.85,"l":26.24,"n":5,"o":26.83,"t":"2026-10-12T21:45:00Z","v":490,"vw":26.655},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-13T11:15:00Z","v":400,"vw":26.16},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-13T12:30:00Z","v":226,"vw":26.23},{"c":26.37,"h":26.44,"l":26.37,"n":17,"o":26.42,"t":"2026-10-13T13:30:00Z","v":3004,"vw":26.41296},{"c":26.33,"h":26.38,"l":26.33,"n":12,"o":26.38,"t":"2026-10-13T13:45:00Z","v":1904,"vw":26.332941},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-13T14:00:00Z","v":100,"vw":26.52},{"c":26.62,"h":26.62,"l":26.55,"n":15,"o":26.55,"t":"2026-10-13T14:15:00Z","v":5533,"vw":26.556364},{"c":26.58,"h":26.6,"l":26.52,"n":16,"o":26.6,"t":"2026-10-13T14:30:00Z","v":2981,"vw":26.566758},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-13T14:45:00Z","v":100,"vw":26.63},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-13T15:00:00Z","v":1000,"vw":26.57},{"c":26.57,"h":26.57,"l":26.531,"n":8,"o":26.531,"t":"2026-10-13T15:15:00Z","v":1264,"vw":26.54735},{"c":26.47,"h":26.47,"l":26.43,"n":5,"o":26.43,"t":"2026-10-13T15:45:00Z","v":2353,"vw":26.463007},{"c":26.55,"h":26.56,"l":26.55,"n":2,"o":26.56,"t":"2026-10-13T16:00:00Z","v":214,"vw":26.55514},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-13T16:15:00Z","v":101,"vw":26.62},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-10-13T16:45:00Z","v":400,"vw":26.47},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-13T17:45:00Z","v":190,"vw":26.37},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-13T19:30:00Z","v":104,"vw":26.52},{"c":26.51,"h":26.54,"l":26.47,"n":49,"o":26.48,"t":"2026-10-13T19:45:00Z","v":7488,"vw":26.52754},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-13T23:00:00Z","v":260,"vw":26.58},{"c":26.39,"h":26.39,"l":26.34,"n":10,"o":26.38,"t":"2026-10-14T13:30:00Z","v":1000,"vw":26.361},{"c":26.13,"h":26.38,"l":26.13,"n":17,"o":26.38,"t":"2026-10-14T13:45:00Z","v":1415,"vw":26.331908},{"c":26.01,"h":26.01,"l":26,"n":5,"o":26,"t":"2026-10-14T14:00:00Z","v":548,"vw":26.003803},{"c":25.7306,"h":25.86,"l":25.721,"n":47,"o":25.85,"t":"2026-10-14T14:30:00Z","v":9498,"vw":25.790033},{"c":25.7601,"h":25.77,"l":25.7,"n":31,"o":25.7,"t":"2026-10-14T14:45:00Z","v":4762,"vw":25.748616},{"c":25.74,"h":25.8,"l":25.74,"n":16,"o":25.8,"t":"2026-10-14T15:00:00Z","v":2909,"vw":25.795939},{"c":25.81,"h":25.81,"l":25.8,"n":5,"o":25.8,"t":"2026-10-14T15:15:00Z","v":1100,"vw":25.802727},{"c":25.7,"h":25.82,"l":25.7,"n":21,"o":25.82,"t":"2026-10-14T15:45:00Z","v":3078,"vw":25.751223},{"c":25.6676,"h":25.6676,"l":25.6676,"n":1,"o":25.6676,"t":"2026-10-14T16:15:00Z","v":115,"vw":25.6676},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-14T16:30:00Z","v":620,"vw":25.75},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-10-14T17:00:00Z","v":586,"vw":25.88},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-14T17:15:00Z","v":300,"vw":25.79},{"c":25.71,"h":25.7399,"l":25.71,"n":5,"o":25.7399,"t":"2026-10-14T17:30:00Z","v":900,"vw":25.723289},{"c":25.71,"h":25.71,"l":25.71,"n":6,"o":25.71,"t":"2026-10-14T17:45:00Z","v":486,"vw":25.71},{"c":25.72,"h":25.72,"l":25.65,"n":7,"o":25.65,"t":"2026-10-14T18:00:00Z","v":2301,"vw":25.707762},{"c":25.56,"h":25.625,"l":25.56,"n":9,"o":25.62,"t":"2026-10-14T18:30:00Z","v":2691,"vw":25.617384},{"c":25.59,"h":25.59,"l":25.58,"n":23,"o":25.59,"t":"2026-10-14T18:45:00Z","v":3728,"vw":25.586603},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-14T19:00:00Z","v":157,"vw":25.68},{"c":25.74,"h":25.74,"l":25.72,"n":4,"o":25.72,"t":"2026-10-14T19:15:00Z","v":1551,"vw":25.722818},{"c":25.64,"h":25.64,"l":25.61,"n":20,"o":25.61,"t":"2026-10-14T19:45:00Z","v":2707,"vw":25.636216},{"c":25.61,"h":25.61,"l":25.61,"n":4,"o":25.61,"t":"2026-10-14T20:00:00Z","v":355,"vw":25.61},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-14T20:30:00Z","v":500,"vw":25.57},{"c":25.12,"h":25.15,"l":24.9999,"n":30,"o":25.07,"t":"2026-10-15T13:30:00Z","v":3591,"vw":25.062326},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-10-15T13:45:00Z","v":251,"vw":24.85},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-15T14:00:00Z","v":131,"vw":25.05},{"c":25.3556,"h":25.3556,"l":25.3556,"n":1,"o":25.3556,"t":"2026-10-15T14:15:00Z","v":100,"vw":25.3556},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-15T14:45:00Z","v":150,"vw":25.49},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-15T15:15:00Z","v":100,"vw":25.845},{"c":25.9183,"h":25.9183,"l":25.9183,"n":1,"o":25.9183,"t":"2026-10-15T16:00:00Z","v":100,"vw":25.9183},{"c":25.8499,"h":25.85,"l":25.8499,"n":3,"o":25.85,"t":"2026-10-15T17:00:00Z","v":250,"vw":25.84995},{"c":25.9501,"h":25.9501,"l":25.9501,"n":1,"o":25.9501,"t":"2026-10-15T17:30:00Z","v":300,"vw":25.9501},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-15T17:45:00Z","v":500,"vw":25.93},{"c":25.915,"h":25.915,"l":25.915,"n":1,"o":25.915,"t":"2026-10-15T18:30:00Z","v":120,"vw":25.915},{"c":25.945,"h":25.945,"l":25.945,"n":1,"o":25.945,"t":"2026-10-15T18:45:00Z","v":120,"vw":25.945},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-15T19:00:00Z","v":200,"vw":25.97},{"c":26.035,"h":26.04,"l":25.99,"n":7,"o":26,"t":"2026-10-15T19:15:00Z","v":1300,"vw":26.015958},{"c":25.97,"h":26,"l":25.97,"n":11,"o":25.98,"t":"2026-10-15T19:45:00Z","v":1351,"vw":25.986186},{"c":25.81,"h":25.84,"l":25.74,"n":11,"o":25.84,"t":"2026-10-16T13:30:00Z","v":1352,"vw":25.797037},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-16T13:45:00Z","v":100,"vw":25.72},{"c":25.74,"h":25.79,"l":25.74,"n":7,"o":25.79,"t":"2026-10-16T14:00:00Z","v":885,"vw":25.757532},{"c":25.89,"h":25.9,"l":25.89,"n":3,"o":25.9,"t":"2026-10-16T14:30:00Z","v":1134,"vw":25.898677},{"c":25.8392,"h":25.88,"l":25.8392,"n":2,"o":25.88,"t":"2026-10-16T14:45:00Z","v":470,"vw":25.847881},{"c":25.5852,"h":25.6,"l":25.581,"n":5,"o":25.6,"t":"2026-10-16T15:00:00Z","v":1000,"vw":25.58452},{"c":25.43,"h":25.44,"l":25.43,"n":2,"o":25.44,"t":"2026-10-16T15:15:00Z","v":200,"vw":25.435},{"c":25.4492,"h":25.4492,"l":25.4401,"n":4,"o":25.4401,"t":"2026-10-16T15:30:00Z","v":505,"vw":25.447337},{"c":25.43,"h":25.43,"l":25.42,"n":2,"o":25.42,"t":"2026-10-16T15:45:00Z","v":204,"vw":25.424902},{"c":25.4,"h":25.4,"l":25.3209,"n":4,"o":25.3209,"t":"2026-10-16T16:15:00Z","v":268,"vw":25.354276},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-16T16:30:00Z","v":171,"vw":25.4},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-16T16:45:00Z","v":105,"vw":25.26},{"c":25.01,"h":25.01,"l":25,"n":4,"o":25,"t":"2026-10-16T17:15:00Z","v":601,"vw":25.001667},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-16T17:30:00Z","v":200,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-16T17:45:00Z","v":200,"vw":25.15},{"c":25.15,"h":25.17,"l":25.11,"n":7,"o":25.11,"t":"2026-10-16T18:00:00Z","v":892,"vw":25.15991},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-16T18:15:00Z","v":144,"vw":25.18},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T18:45:00Z","v":100,"vw":25},{"c":25.01,"h":25.015,"l":25.01,"n":4,"o":25.015,"t":"2026-10-16T19:00:00Z","v":301,"vw":25.011667},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-16T19:15:00Z","v":207,"vw":25.12},{"c":25.03,"h":25.18,"l":25.03,"n":26,"o":25.18,"t":"2026-10-16T19:30:00Z","v":3170,"vw":25.058035},{"c":25.09,"h":25.15,"l":25.09,"n":9,"o":25.09,"t":"2026-10-16T19:45:00Z","v":1006,"vw":25.113595},{"c":25.155,"h":25.16,"l":25.155,"n":2,"o":25.16,"t":"2026-10-19T11:00:00Z","v":300,"vw":25.158333},{"c":25.2,"h":25.2,"l":25.17,"n":3,"o":25.17,"t":"2026-10-19T11:15:00Z","v":692,"vw":25.19},{"c":25.27,"h":25.37,"l":25.27,"n":16,"o":25.36,"t":"2026-10-19T13:30:00Z","v":7925,"vw":25.338379},{"c":25.1728,"h":25.23,"l":25.1728,"n":6,"o":25.23,"t":"2026-10-19T13:45:00Z","v":1085,"vw":25.195402},{"c":25.04,"h":25.06,"l":25,"n":8,"o":25,"t":"2026-10-19T14:00:00Z","v":612,"vw":25.046432},{"c":25.1096,"h":25.129,"l":25.1096,"n":4,"o":25.129,"t":"2026-10-19T14:15:00Z","v":325,"vw":25.116088},{"c":25.02,"h":25.09,"l":25.02,"n":45,"o":25.09,"t":"2026-10-19T14:30:00Z","v":6273,"vw":25.070844},{"c":25.2,"h":25.28,"l":25.2,"n":4,"o":25.28,"t":"2026-10-19T14:45:00Z","v":515,"vw":25.257743},{"c":25.17,"h":25.2,"l":25.17,"n":3,"o":25.2,"t":"2026-10-19T15:00:00Z","v":202,"vw":25.185},{"c":25.07,"h":25.09,"l":25.07,"n":7,"o":25.09,"t":"2026-10-19T15:45:00Z","v":704,"vw":25.086629},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-19T16:00:00Z","v":100,"vw":25.1},{"c":25.1801,"h":25.1801,"l":25.1801,"n":1,"o":25.1801,"t":"2026-10-19T17:00:00Z","v":642,"vw":25.1801},{"c":25.18,"h":25.199,"l":25.18,"n":9,"o":25.185,"t":"2026-10-19T17:15:00Z","v":1015,"vw":25.194601},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-19T17:45:00Z","v":100,"vw":25.13},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-19T18:00:00Z","v":100,"vw":25.18},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-19T19:00:00Z","v":100,"vw":25.15},{"c":25.239,"h":25.239,"l":25.239,"n":1,"o":25.239,"t":"2026-10-19T19:15:00Z","v":300,"vw":25.239},{"c":25.21,"h":25.21,"l":25.14,"n":6,"o":25.1899,"t":"2026-10-19T19:30:00Z","v":457,"vw":25.183499},{"c":25.145,"h":25.145,"l":25.145,"n":3,"o":25.145,"t":"2026-10-19T19:45:00Z","v":422,"vw":25.145},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-20T13:15:00Z","v":115,"vw":25.09},{"c":25.06,"h":25.06,"l":25.06,"n":4,"o":25.06,"t":"2026-10-20T13:30:00Z","v":1166,"vw":25.06},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-20T13:45:00Z","v":159,"vw":25.2},{"c":25.71,"h":25.76,"l":25.34,"n":17,"o":25.34,"t":"2026-10-20T14:00:00Z","v":1588,"vw":25.46285},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-10-20T14:15:00Z","v":176,"vw":25.81},{"c":25.83,"h":25.83,"l":25.83,"n":5,"o":25.83,"t":"2026-10-20T14:30:00Z","v":518,"vw":25.83},{"c":25.98,"h":25.98,"l":25.79,"n":29,"o":25.8,"t":"2026-10-20T14:45:00Z","v":3591,"vw":25.846252},{"c":25.44,"h":25.74,"l":25.44,"n":8,"o":25.72,"t":"2026-10-20T15:00:00Z","v":876,"vw":25.653279},{"c":25.42,"h":25.51,"l":25.42,"n":10,"o":25.51,"t":"2026-10-20T15:15:00Z","v":792,"vw":25.442457},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-20T16:00:00Z","v":145,"vw":25.58},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-20T16:30:00Z","v":604,"vw":25.56},{"c":25.7,"h":25.7,"l":25.6,"n":8,"o":25.6,"t":"2026-10-20T16:45:00Z","v":1122,"vw":25.643522},{"c":25.709,"h":25.709,"l":25.709,"n":2,"o":25.709,"t":"2026-10-20T17:15:00Z","v":156,"vw":25.709},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-20T17:30:00Z","v":100,"vw":25.66},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-20T17:45:00Z","v":110,"vw":25.68},{"c":25.67,"h":25.68,"l":25.67,"n":3,"o":25.68,"t":"2026-10-20T18:00:00Z","v":241,"vw":25.675238},{"c":25.575,"h":25.575,"l":25.575,"n":1,"o":25.575,"t":"2026-10-20T18:45:00Z","v":412,"vw":25.575},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-20T19:00:00Z","v":100,"vw":25.59},{"c":25.66,"h":25.66,"l":25.58,"n":8,"o":25.58,"t":"2026-10-20T19:30:00Z","v":980,"vw":25.589472},{"c":25.7,"h":25.709,"l":25.675,"n":14,"o":25.68,"t":"2026-10-20T19:45:00Z","v":2095,"vw":25.686157},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T22:00:00Z","v":1000,"vw":25.92},{"c":26.3,"h":26.34,"l":26.28,"n":10,"o":26.28,"t":"2026-10-21T11:15:00Z","v":2600,"vw":26.303871},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-21T13:30:00Z","v":112,"vw":26.25},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-21T14:00:00Z","v":103,"vw":26.24},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-21T14:15:00Z","v":100,"vw":26.34},{"c":26.48,"h":26.56,"l":26.48,"n":8,"o":26.54,"t":"2026-10-21T14:30:00Z","v":541,"vw":26.535133},{"c":26.8,"h":26.8,"l":26.6,"n":5,"o":26.6,"t":"2026-10-21T14:45:00Z","v":1418,"vw":26.618924},{"c":26.735,"h":26.735,"l":26.695,"n":6,"o":26.735,"t":"2026-10-21T15:00:00Z","v":2213,"vw":26.701056},{"c":26.705,"h":26.705,"l":26.705,"n":2,"o":26.705,"t":"2026-10-21T15:15:00Z","v":152,"vw":26.705},{"c":26.69,"h":26.6999,"l":26.69,"n":2,"o":26.6999,"t":"2026-10-21T15:30:00Z","v":400,"vw":26.693713},{"c":26.709,"h":26.71,"l":26.709,"n":3,"o":26.71,"t":"2026-10-21T16:00:00Z","v":338,"vw":26.7096},{"c":26.7,"h":26.7,"l":26.66,"n":29,"o":26.66,"t":"2026-10-21T16:15:00Z","v":4198,"vw":26.678652},{"c":26.72,"h":26.74,"l":26.72,"n":2,"o":26.74,"t":"2026-10-21T16:30:00Z","v":235,"vw":26.731489},{"c":26.77,"h":26.78,"l":26.77,"n":5,"o":26.78,"t":"2026-10-21T16:45:00Z","v":326,"vw":26.773702},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-21T17:00:00Z","v":100,"vw":26.72},{"c":26.95,"h":26.95,"l":26.95,"n":6,"o":26.95,"t":"2026-10-21T18:00:00Z","v":1066,"vw":26.95},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-21T18:30:00Z","v":501,"vw":27},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-21T19:00:00Z","v":500,"vw":26.74},{"c":26.7801,"h":26.7801,"l":26.76,"n":7,"o":26.76,"t":"2026-10-21T19:15:00Z","v":858,"vw":26.773323},{"c":26.93,"h":26.9799,"l":26.895,"n":22,"o":26.895,"t":"2026-10-21T19:45:00Z","v":1787,"vw":26.946748},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-21T20:00:00Z","v":113,"vw":26.89},{"c":25.73,"h":25.73,"l":25.635,"n":3,"o":25.635,"t":"2026-10-22T13:30:00Z","v":1974,"vw":25.639815},{"c":25.69,"h":25.69,"l":25.57,"n":20,"o":25.57,"t":"2026-10-22T13:45:00Z","v":3428,"vw":25.611744},{"c":25.62,"h":25.62,"l":25.62,"n":5,"o":25.62,"t":"2026-10-22T14:00:00Z","v":987,"vw":25.62},{"c":25.609,"h":25.609,"l":25.609,"n":2,"o":25.609,"t":"2026-10-22T14:30:00Z","v":201,"vw":25.609},{"c":25.57,"h":25.57,"l":25.54,"n":3,"o":25.555,"t":"2026-10-22T15:30:00Z","v":588,"vw":25.552755},{"c":25.595,"h":25.61,"l":25.595,"n":7,"o":25.61,"t":"2026-10-22T16:15:00Z","v":800,"vw":25.601429},{"c":25.3925,"h":25.3925,"l":25.3925,"n":1,"o":25.3925,"t":"2026-10-22T17:15:00Z","v":200,"vw":25.3925},{"c":25.345,"h":25.345,"l":25.345,"n":1,"o":25.345,"t":"2026-10-22T17:30:00Z","v":1000,"vw":25.345},{"c":25.35,"h":25.35,"l":25.33,"n":2,"o":25.33,"t":"2026-10-22T18:00:00Z","v":200,"vw":25.34},{"c":25.17,"h":25.25,"l":25.17,"n":54,"o":25.23,"t":"2026-10-22T18:15:00Z","v":5603,"vw":25.223117},{"c":25.2,"h":25.23,"l":25.17,"n":20,"o":25.17,"t":"2026-10-22T18:30:00Z","v":2629,"vw":25.213612},{"c":25.25,"h":25.28,"l":25.25,"n":19,"o":25.26,"t":"2026-10-22T18:45:00Z","v":1981,"vw":25.26374},{"c":25.29,"h":25.29,"l":25.21,"n":36,"o":25.28,"t":"2026-10-22T19:00:00Z","v":5523,"vw":25.253085},{"c":25.39,"h":25.39,"l":25.29,"n":45,"o":25.29,"t":"2026-10-22T19:15:00Z","v":5762,"vw":25.362221},{"c":25.269,"h":25.3,"l":25.269,"n":2,"o":25.3,"t":"2026-10-22T19:30:00Z","v":496,"vw":25.27525},{"c":25.2,"h":25.24,"l":25.2,"n":18,"o":25.24,"t":"2026-10-22T19:45:00Z","v":1479,"vw":25.215385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.448544942584257,"strike":34.05820229662972,"iv":0.9104096519339911,"gamma":0.036202327494103084,"theta":-0.02650376914983015,"vega":0.016495872673290495,"rho":0.0025682794020184725,"breakevenPct":36.93153666354755},{"delta":0.2,"premium":0.6193462897526503,"strike":32.0565371024735,"iv":0.8732141342756183,"gamma":0.04513427561837456,"theta":-0.030369964664310953,"vega":0.019898233215547706,"rho":0.00340368932591681,"breakevenPct":29.666203937405356},{"delta":0.25,"premium":0.7963740458015267,"strike":30.52417302798982,"iv":0.8411811704834605,"gamma":0.053121882951653945,"theta":-0.03324681933842239,"vega":0.02250407124681934,"rho":0.004249306027741974,"breakevenPct":24.287885213457738},{"delta":0.3,"premium":0.9987894736842104,"strike":29.381052631578946,"iv":0.8293578947368421,"gamma":0.05893284210526316,"theta":-0.03594736842105263,"vega":0.024614105263157895,"rho":0.005078011218959156,"breakevenPct":20.554928989139515},{"delta":0.35,"premium":1.213561776061776,"strike":28.384169884169886,"iv":0.8176936293436293,"gamma":0.06363281853281853,"theta":-0.03782374517374517,"vega":0.026223745173745174,"rho":0.005899463673260514,"breakevenPct":17.4513161120304},{"delta":0.4,"premium":1.432482394366197,"strike":27.470070422535212,"iv":0.8000646126760563,"gamma":0.06783767605633803,"theta":-0.03866496478873239,"vega":0.027382922535211268,"rho":0.006718926826839908,"breakevenPct":14.692669908338928},{"delta":0.45,"premium":1.6862573099415203,"strike":26.6593567251462,"iv":0.7926042397660819,"gamma":0.07010219298245615,"theta":-0.039342836257309936,"vega":0.028036257309941522,"rho":0.007514395470935704,"breakevenPct":12.482595377332224},{"delta":0.5,"premium":1.9768248175182481,"strike":25.92846715328467,"iv":0.797376204379562,"gamma":0.07037868613138687,"theta":-0.04009270072992701,"vega":0.0282785401459854,"rho":0.008284367664776743,"breakevenPct":10.735285598424284},{"delta":0.55,"premium":2.250547445255475,"strike":25.1985401459854,"iv":0.7808068613138686,"gamma":0.07118160583941606,"theta":-0.0389978102189781,"vega":0.02805956204379562,"rho":0.00906647719548312,"breakevenPct":8.924950758892363},{"delta":0.6,"premium":2.606575246132208,"strike":24.488045007032348,"iv":0.7836209563994374,"gamma":0.06914739803094234,"theta":-0.03823924050632911,"vega":0.027334458509142054,"rho":0.00978820077236882,"breakevenPct":7.518334337954594},{"delta":0.65,"premium":2.985793103448276,"strike":23.78896551724138,"iv":0.7855351724137931,"gamma":0.06617696551724138,"theta":-0.03695586206896552,"vega":0.026214620689655174,"rho":0.01049280835734929,"breakevenPct":6.249042145593872},{"delta":0.7,"premium":3.3478620689655165,"strike":23.099310344827586,"iv":0.7689834482758621,"gamma":0.06348731034482759,"theta":-0.03419724137931035,"vega":0.024628413793103453,"rho":0.011209766858567984,"breakevenPct":4.949096880131363},{"delta":0.75,"premium":3.94778156996587,"strike":22.26962457337884,"iv":0.7955228668941979,"gamma":0.056161433447098986,"theta":-0.0324122866894198,"vega":0.022501023890784986,"rho":0.011744977794893639,"breakevenPct":4.037325965653609},{"delta":0.8,"premium":4.54375,"strike":21.4375,"iv":0.79916875,"gamma":0.04904375,"theta":-0.028918749999999997,"vega":0.019774999999999997,"rho":0.012282689956573455,"breakevenPct":3.1001984126984157},{"delta":0.85,"premium":5.661313868613139,"strike":20.145985401459853,"iv":0.880980291970803,"gamma":0.03738686131386861,"theta":-0.02677080291970803,"vega":0.016577372262773723,"rho":0.01241510523676083,"breakevenPct":2.4099177383848978},{"delta":0.9,"premium":7.490336134453781,"strike":18.159663865546218,"iv":1.0325394957983192,"gamma":0.023978151260504205,"theta":-0.023756302521008403,"vega":0.012475630252100842,"rho":0.011984669016424527,"breakevenPct":1.785714285714283}],"put":[{"delta":0.1,"premium":0.3555475500132152,"strike":18.610951000264304,"iv":0.9488399958689453,"gamma":0.02622678474896399,"theta":-0.02002865071739008,"vega":0.012399354571784522,"rho":-0.0023188757091092225,"breakevenPct":27.55792281646393},{"delta":0.15,"premium":0.4888997451926698,"strike":20.51119796154136,"iv":0.8008017067859389,"gamma":0.04107856616849933,"theta":-0.02228234888213008,"vega":0.016475824859210193,"rho":-0.003431250425359026,"breakevenPct":20.546435649409965},{"delta":0.2,"premium":0.6765370705244123,"strike":21.5623869801085,"iv":0.7644895117540688,"gamma":0.05136763110307414,"theta":-0.025480831826401446,"vega":0.019812115732368896,"rho":-0.00457888978871894,"breakevenPct":17.119643215936158},{"delta":0.25,"premium":0.8865566037735848,"strike":22.40566037735849,"iv":0.7476132075471699,"gamma":0.05963490566037736,"theta":-0.028195283018867923,"vega":0.022476415094339623,"rho":-0.0057552408828681414,"breakevenPct":14.606731057202751},{"delta":0.3,"premium":1.1126712328767123,"strike":23.16712328767123,"iv":0.7327123287671232,"gamma":0.06662,"theta":-0.030184383561643834,"vega":0.024601095890410957,"rho":-0.006942644245513576,"breakevenPct":12.482333115894763},{"delta":0.35,"premium":1.3695205479452053,"strike":23.852054794520548,"iv":0.7262054794520548,"gamma":0.07162,"theta":-0.03175972602739725,"vega":0.02624493150684931,"rho":-0.00815345866296372,"breakevenPct":10.783594259621658},{"delta":0.4,"premium":1.6532018111254851,"strike":24.50711513583441,"iv":0.7196781371280725,"gamma":0.07518486416558862,"theta":-0.032607115135834405,"vega":0.027309961190168177,"rho":-0.00938259293404722,"breakevenPct":9.30986775909156},{"delta":0.45,"premium":1.9541825095057035,"strike":25.15082382762991,"iv":0.7130861850443599,"gamma":0.07791673003802281,"theta":-0.03303967046894803,"vega":0.028045247148288974,"rho":-0.010623942615308976,"breakevenPct":7.9498360391896465},{"delta":0.5,"premium":2.2868821292775663,"strike":25.784537389100127,"iv":0.7063054499366286,"gamma":0.07924752851711026,"theta":-0.03278618504435995,"vega":0.028235361216730037,"rho":-0.011888242275211574,"breakevenPct":6.7553362705453885},{"delta":0.55,"premium":2.756557377049181,"strike":26.491803278688526,"iv":0.7209672131147541,"gamma":0.07709344262295081,"theta":-0.03304426229508197,"vega":0.028004918032786884,"rho":-0.013255782648731475,"breakevenPct":5.812516263335929},{"delta":0.6,"premium":3.2816788321167887,"strike":27.232116788321168,"iv":0.7369912408759124,"gamma":0.07361080291970802,"theta":-0.03281970802919708,"vega":0.027351824817518248,"rho":-0.014665181150227777,"breakevenPct":4.958579538871507},{"delta":0.65,"premium":3.774379562043796,"strike":27.96204379562044,"iv":0.7322467153284671,"gamma":0.0711290510948905,"theta":-0.030994890510948902,"vega":0.026256934306569342,"rho":-0.016050288265651847,"breakevenPct":4.01720542231491},{"delta":0.7,"premium":4.287224669603524,"strike":28.696035242290748,"iv":0.7173832599118942,"gamma":0.0679374449339207,"theta":-0.028046255506607932,"vega":0.024599118942731278,"rho":-0.01744982815720632,"breakevenPct":3.139640584574504},{"delta":0.75,"premium":4.92695810564663,"strike":29.53369763205829,"iv":0.7097191256830601,"gamma":0.06281074681238616,"theta":-0.024932058287795992,"vega":0.02251238615664845,"rho":-0.018945462861136696,"breakevenPct":2.3542082285251666},{"delta":0.8,"premium":6.238461538461539,"strike":30.98785425101215,"iv":0.7611538461538463,"gamma":0.051794736842105255,"theta":-0.0233,"vega":0.019917004048582994,"rho":-0.02096226950803628,"breakevenPct":1.7881241565452062},{"delta":0.85,"premium":6.8014053254437865,"strike":31.735207100591715,"iv":0.7084239644970415,"gamma":0.04581834319526628,"theta":-0.01719778106508876,"vega":0.016444526627218937,"rho":-0.022393090554257745,"breakevenPct":1.0563421621113904},{"delta":0.9,"premium":8.272580645161288,"strike":33.354838709677416,"iv":0.7119258064516127,"gamma":0.034783870967741944,"theta":-0.011999999999999993,"vega":0.012483870967741935,"rho":-0.02453271360069083,"breakevenPct":0.4672299027137658}]},"raw":{"call":[{"delta":0.15,"premium":0.448544942584257,"strike":34.05820229662972,"iv":0.9104096519339911,"gamma":0.036202327494103084,"theta":-0.02650376914983015,"vega":0.016495872673290495,"rho":0.0025682794020184725,"breakevenPct":36.93153666354755},{"delta":0.2,"premium":0.6193462897526503,"strike":32.0565371024735,"iv":0.8732141342756183,"gamma":0.04513427561837456,"theta":-0.030369964664310953,"vega":0.019898233215547706,"rho":0.00340368932591681,"breakevenPct":29.666203937405356},{"delta":0.25,"premium":0.7963740458015267,"strike":30.52417302798982,"iv":0.8411811704834605,"gamma":0.053121882951653945,"theta":-0.03324681933842239,"vega":0.02250407124681934,"rho":0.004249306027741974,"breakevenPct":24.287885213457738},{"delta":0.3,"premium":0.9987894736842104,"strike":29.381052631578946,"iv":0.8293578947368421,"gamma":0.05893284210526316,"theta":-0.03594736842105263,"vega":0.024614105263157895,"rho":0.005078011218959156,"breakevenPct":20.554928989139515},{"delta":0.35,"premium":1.213561776061776,"strike":28.384169884169886,"iv":0.8176936293436293,"gamma":0.06363281853281853,"theta":-0.03782374517374517,"vega":0.026223745173745174,"rho":0.005899463673260514,"breakevenPct":17.4513161120304},{"delta":0.4,"premium":1.432482394366197,"strike":27.470070422535212,"iv":0.8000646126760563,"gamma":0.06783767605633803,"theta":-0.03866496478873239,"vega":0.027382922535211268,"rho":0.006718926826839908,"breakevenPct":14.692669908338928},{"delta":0.45,"premium":1.6862573099415203,"strike":26.6593567251462,"iv":0.7926042397660819,"gamma":0.07010219298245615,"theta":-0.039342836257309936,"vega":0.028036257309941522,"rho":0.007514395470935704,"breakevenPct":12.482595377332224},{"delta":0.5,"premium":1.9768248175182481,"strike":25.92846715328467,"iv":0.797376204379562,"gamma":0.07037868613138687,"theta":-0.04009270072992701,"vega":0.0282785401459854,"rho":0.008284367664776743,"breakevenPct":10.735285598424284},{"delta":0.55,"premium":2.250547445255475,"strike":25.1985401459854,"iv":0.7808068613138686,"gamma":0.07118160583941606,"theta":-0.0389978102189781,"vega":0.02805956204379562,"rho":0.00906647719548312,"breakevenPct":8.924950758892363},{"delta":0.6,"premium":2.606575246132208,"strike":24.488045007032348,"iv":0.7836209563994374,"gamma":0.06914739803094234,"theta":-0.03823924050632911,"vega":0.027334458509142054,"rho":0.00978820077236882,"breakevenPct":7.518334337954594},{"delta":0.65,"premium":2.985793103448276,"strike":23.78896551724138,"iv":0.7855351724137931,"gamma":0.06617696551724138,"theta":-0.03695586206896552,"vega":0.026214620689655174,"rho":0.01049280835734929,"breakevenPct":6.249042145593872},{"delta":0.7,"premium":3.3478620689655165,"strike":23.099310344827586,"iv":0.7689834482758621,"gamma":0.06348731034482759,"theta":-0.03419724137931035,"vega":0.024628413793103453,"rho":0.011209766858567984,"breakevenPct":4.949096880131363},{"delta":0.75,"premium":3.94778156996587,"strike":22.26962457337884,"iv":0.7955228668941979,"gamma":0.056161433447098986,"theta":-0.0324122866894198,"vega":0.022501023890784986,"rho":0.011744977794893639,"breakevenPct":4.037325965653609},{"delta":0.8,"premium":4.54375,"strike":21.4375,"iv":0.79916875,"gamma":0.04904375,"theta":-0.028918749999999997,"vega":0.019774999999999997,"rho":0.012282689956573455,"breakevenPct":3.1001984126984157},{"delta":0.85,"premium":5.661313868613139,"strike":20.145985401459853,"iv":0.880980291970803,"gamma":0.03738686131386861,"theta":-0.02677080291970803,"vega":0.016577372262773723,"rho":0.01241510523676083,"breakevenPct":2.4099177383848978},{"delta":0.9,"premium":7.490336134453781,"strike":18.159663865546218,"iv":1.0325394957983192,"gamma":0.023978151260504205,"theta":-0.023756302521008403,"vega":0.012475630252100842,"rho":0.011984669016424527,"breakevenPct":1.785714285714283}],"put":[{"delta":0.1,"premium":0.3555475500132152,"strike":18.610951000264304,"iv":0.9488399958689453,"gamma":0.02622678474896399,"theta":-0.02002865071739008,"vega":0.012399354571784522,"rho":-0.0023188757091092225,"breakevenPct":27.55792281646393},{"delta":0.15,"premium":0.4888997451926698,"strike":20.51119796154136,"iv":0.8008017067859389,"gamma":0.04107856616849933,"theta":-0.02228234888213008,"vega":0.016475824859210193,"rho":-0.003431250425359026,"breakevenPct":20.546435649409965},{"delta":0.2,"premium":0.6765370705244123,"strike":21.5623869801085,"iv":0.7644895117540688,"gamma":0.05136763110307414,"theta":-0.025480831826401446,"vega":0.019812115732368896,"rho":-0.00457888978871894,"breakevenPct":17.119643215936158},{"delta":0.25,"premium":0.8865566037735848,"strike":22.40566037735849,"iv":0.7476132075471699,"gamma":0.05963490566037736,"theta":-0.028195283018867923,"vega":0.022476415094339623,"rho":-0.0057552408828681414,"breakevenPct":14.606731057202751},{"delta":0.3,"premium":1.1126712328767123,"strike":23.16712328767123,"iv":0.7327123287671232,"gamma":0.06662,"theta":-0.030184383561643834,"vega":0.024601095890410957,"rho":-0.006942644245513576,"breakevenPct":12.482333115894763},{"delta":0.35,"premium":1.3695205479452053,"strike":23.852054794520548,"iv":0.7262054794520548,"gamma":0.07162,"theta":-0.03175972602739725,"vega":0.02624493150684931,"rho":-0.00815345866296372,"breakevenPct":10.783594259621658},{"delta":0.4,"premium":1.6532018111254851,"strike":24.50711513583441,"iv":0.7196781371280725,"gamma":0.07518486416558862,"theta":-0.032607115135834405,"vega":0.027309961190168177,"rho":-0.00938259293404722,"breakevenPct":9.30986775909156},{"delta":0.45,"premium":1.9541825095057035,"strike":25.15082382762991,"iv":0.7130861850443599,"gamma":0.07791673003802281,"theta":-0.03303967046894803,"vega":0.028045247148288974,"rho":-0.010623942615308976,"breakevenPct":7.9498360391896465},{"delta":0.5,"premium":2.2868821292775663,"strike":25.784537389100127,"iv":0.7063054499366286,"gamma":0.07924752851711026,"theta":-0.03278618504435995,"vega":0.028235361216730037,"rho":-0.011888242275211574,"breakevenPct":6.7553362705453885},{"delta":0.55,"premium":2.756557377049181,"strike":26.491803278688526,"iv":0.7209672131147541,"gamma":0.07709344262295081,"theta":-0.03304426229508197,"vega":0.028004918032786884,"rho":-0.013255782648731475,"breakevenPct":5.812516263335929},{"delta":0.6,"premium":3.2816788321167887,"strike":27.232116788321168,"iv":0.7369912408759124,"gamma":0.07361080291970802,"theta":-0.03281970802919708,"vega":0.027351824817518248,"rho":-0.014665181150227777,"breakevenPct":4.958579538871507},{"delta":0.65,"premium":3.774379562043796,"strike":27.96204379562044,"iv":0.7322467153284671,"gamma":0.0711290510948905,"theta":-0.030994890510948902,"vega":0.026256934306569342,"rho":-0.016050288265651847,"breakevenPct":4.01720542231491},{"delta":0.7,"premium":4.287224669603524,"strike":28.696035242290748,"iv":0.7173832599118942,"gamma":0.0679374449339207,"theta":-0.028046255506607932,"vega":0.024599118942731278,"rho":-0.01744982815720632,"breakevenPct":3.139640584574504},{"delta":0.75,"premium":4.92695810564663,"strike":29.53369763205829,"iv":0.7097191256830601,"gamma":0.06281074681238616,"theta":-0.024932058287795992,"vega":0.02251238615664845,"rho":-0.018945462861136696,"breakevenPct":2.3542082285251666},{"delta":0.8,"premium":6.238461538461539,"strike":30.98785425101215,"iv":0.7611538461538463,"gamma":0.051794736842105255,"theta":-0.0233,"vega":0.019917004048582994,"rho":-0.02096226950803628,"breakevenPct":1.7881241565452062},{"delta":0.85,"premium":6.8014053254437865,"strike":31.735207100591715,"iv":0.7084239644970415,"gamma":0.04581834319526628,"theta":-0.01719778106508876,"vega":0.016444526627218937,"rho":-0.022393090554257745,"breakevenPct":1.0563421621113904},{"delta":0.9,"premium":8.272580645161288,"strike":33.354838709677416,"iv":0.7119258064516127,"gamma":0.034783870967741944,"theta":-0.011999999999999993,"vega":0.012483870967741935,"rho":-0.02453271360069083,"breakevenPct":0.4672299027137658}]}},"errors":["fundamentals:provider_http_404"],"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"}}