{"symbol":"HOOX","url":"https://intraalpha.com/companies/HOOX","capturedAt":"2026-10-23T02:22:42.153Z","state":"partial","quote":{"symbol":"HOOX","last_price":25.6959,"prev_close":28.9102,"regular_close":25.965,"change":-3.2143,"change_pct":-11.1182,"regular_change":-2.9452,"regular_change_pct":-10.1874,"extended_change":-0.2691,"extended_change_pct":-1.0364,"bid":24.86,"ask":26.28,"bid_size":100,"ask_size":100,"volume":37699,"vwap":26.17779,"open":26.36,"high":28.51,"low":25.4461,"close":25.965,"trade_count":234,"last_trade_at":"2026-10-22T23:18:26.468725131Z","last_quote_at":"2026-10-22T23:59:57.027506048Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","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":"2026-10-22T19:58:21.150Z","bars":[{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-16T13:35:00Z","v":104,"vw":29.97},{"c":30.25,"h":30.25,"l":30.25,"n":3,"o":30.25,"t":"2026-10-16T13:45:00Z","v":268,"vw":30.25},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-16T13:50:00Z","v":250,"vw":30},{"c":30.1754,"h":30.1754,"l":30.1754,"n":1,"o":30.1754,"t":"2026-10-16T14:00:00Z","v":100,"vw":30.1754},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-16T14:05:00Z","v":100,"vw":30.22},{"c":30.455,"h":30.455,"l":30.43,"n":4,"o":30.43,"t":"2026-10-16T14:25:00Z","v":260,"vw":30.4425},{"c":30.1354,"h":30.1354,"l":30.1354,"n":2,"o":30.1354,"t":"2026-10-16T14:50:00Z","v":261,"vw":30.1354},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-16T14:55:00Z","v":235,"vw":29.82},{"c":29.57,"h":29.57,"l":29.57,"n":5,"o":29.57,"t":"2026-10-16T15:00:00Z","v":1062,"vw":29.57},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-16T15:05:00Z","v":1000,"vw":29.22},{"c":29.3951,"h":29.45,"l":29.3951,"n":4,"o":29.45,"t":"2026-10-16T15:15:00Z","v":257,"vw":29.416629},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-10-16T15:35:00Z","v":100,"vw":29.135},{"c":28.9554,"h":29.02,"l":28.9554,"n":2,"o":29.02,"t":"2026-10-16T15:45:00Z","v":356,"vw":28.973546},{"c":28.3486,"h":28.3486,"l":28.3486,"n":3,"o":28.3486,"t":"2026-10-16T15:55:00Z","v":226,"vw":28.3486},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-16T16:10:00Z","v":400,"vw":28.5},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-16T17:00:00Z","v":100,"vw":27.9},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-16T17:10:00Z","v":100,"vw":27.7},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-16T17:25:00Z","v":100,"vw":27.8},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-16T18:00:00Z","v":115,"vw":27.49},{"c":27.635,"h":27.66,"l":27.635,"n":3,"o":27.66,"t":"2026-10-16T18:05:00Z","v":1850,"vw":27.658649},{"c":27.54,"h":27.54,"l":27.54,"n":5,"o":27.54,"t":"2026-10-16T18:10:00Z","v":441,"vw":27.54},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-16T18:20:00Z","v":150,"vw":27.44},{"c":27.34,"h":27.34,"l":27.34,"n":2,"o":27.34,"t":"2026-10-16T18:25:00Z","v":160,"vw":27.34},{"c":27.3471,"h":27.3471,"l":27.3471,"n":1,"o":27.3471,"t":"2026-10-16T18:30:00Z","v":500,"vw":27.3471},{"c":26.805,"h":26.805,"l":26.805,"n":1,"o":26.805,"t":"2026-10-16T18:55:00Z","v":2000,"vw":26.805},{"c":26.48,"h":26.62,"l":26.48,"n":3,"o":26.62,"t":"2026-10-16T19:00:00Z","v":1200,"vw":26.598908},{"c":26.645,"h":26.645,"l":26.57,"n":2,"o":26.57,"t":"2026-10-16T19:05:00Z","v":200,"vw":26.6075},{"c":26.62,"h":26.62,"l":26.62,"n":4,"o":26.62,"t":"2026-10-16T19:40:00Z","v":175,"vw":26.62},{"c":26.59,"h":26.645,"l":26.59,"n":7,"o":26.645,"t":"2026-10-16T19:45:00Z","v":941,"vw":26.634071},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-16T19:50:00Z","v":501,"vw":26.96},{"c":27.72,"h":28.2299,"l":27.72,"n":26,"o":27.99,"t":"2026-10-19T13:35:00Z","v":7914,"vw":28.080941},{"c":27.7,"h":27.7,"l":27.68,"n":8,"o":27.68,"t":"2026-10-19T13:45:00Z","v":800,"vw":27.686563},{"c":27.55,"h":27.685,"l":27.51,"n":7,"o":27.685,"t":"2026-10-19T13:50:00Z","v":1102,"vw":27.634091},{"c":27.39,"h":27.39,"l":27.39,"n":3,"o":27.39,"t":"2026-10-19T13:55:00Z","v":302,"vw":27.39},{"c":26.88,"h":26.95,"l":26.88,"n":7,"o":26.95,"t":"2026-10-19T14:05:00Z","v":1210,"vw":26.938333},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-19T14:10:00Z","v":100,"vw":27.22},{"c":27.27,"h":27.27,"l":27.25,"n":3,"o":27.25,"t":"2026-10-19T14:55:00Z","v":1100,"vw":27.251818},{"c":27.38,"h":27.38,"l":27.38,"n":3,"o":27.38,"t":"2026-10-19T15:00:00Z","v":201,"vw":27.38},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-19T15:25:00Z","v":1300,"vw":27.75},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-19T15:30:00Z","v":200,"vw":27.7},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-19T16:05:00Z","v":290,"vw":27.26},{"c":26.9901,"h":26.9901,"l":26.9901,"n":1,"o":26.9901,"t":"2026-10-19T17:00:00Z","v":2000,"vw":26.9901},{"c":26.95,"h":26.99,"l":26.95,"n":9,"o":26.99,"t":"2026-10-19T17:05:00Z","v":547,"vw":26.969139},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-19T17:35:00Z","v":106,"vw":26.88},{"c":26.6838,"h":26.695,"l":26.571,"n":7,"o":26.571,"t":"2026-10-19T17:55:00Z","v":800,"vw":26.656959},{"c":26.63,"h":26.655,"l":26.63,"n":3,"o":26.655,"t":"2026-10-19T18:00:00Z","v":502,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-19T18:05:00Z","v":108,"vw":26.65},{"c":26.485,"h":26.485,"l":26.485,"n":3,"o":26.485,"t":"2026-10-19T18:25:00Z","v":1272,"vw":26.485},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-19T18:30:00Z","v":200,"vw":26.48},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-19T18:40:00Z","v":200,"vw":26.5},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-19T18:45:00Z","v":108,"vw":26.56},{"c":26.405,"h":26.405,"l":26.405,"n":2,"o":26.405,"t":"2026-10-19T19:15:00Z","v":204,"vw":26.405},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-19T19:20:00Z","v":132,"vw":26.41},{"c":26.435,"h":26.435,"l":26.41,"n":5,"o":26.41,"t":"2026-10-19T19:35:00Z","v":516,"vw":26.41501},{"c":26.22,"h":26.4001,"l":26.22,"n":9,"o":26.4001,"t":"2026-10-19T19:45:00Z","v":814,"vw":26.374314},{"c":26.16,"h":26.16,"l":26.16,"n":8,"o":26.16,"t":"2026-10-19T19:50:00Z","v":1200,"vw":26.16},{"c":26.11,"h":26.15,"l":26.11,"n":3,"o":26.15,"t":"2026-10-19T19:55:00Z","v":411,"vw":26.139197},{"c":26.0147,"h":26.03,"l":26.0147,"n":5,"o":26.03,"t":"2026-10-19T20:30:00Z","v":715,"vw":26.02235},{"c":26.05,"h":26.05,"l":26.05,"n":3,"o":26.05,"t":"2026-10-19T20:35:00Z","v":150,"vw":26.05},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-20T08:00:00Z","v":389,"vw":25.57},{"c":25.81,"h":25.81,"l":25.39,"n":6,"o":25.39,"t":"2026-10-20T13:30:00Z","v":499,"vw":25.594255},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T13:35:00Z","v":133,"vw":26.1},{"c":26.138,"h":26.26,"l":26.138,"n":3,"o":26.26,"t":"2026-10-20T13:40:00Z","v":308,"vw":26.178667},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-10-20T13:50:00Z","v":200,"vw":26.47},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-20T13:55:00Z","v":2600,"vw":26.3},{"c":26.78,"h":26.78,"l":26.62,"n":2,"o":26.62,"t":"2026-10-20T14:00:00Z","v":200,"vw":26.7},{"c":27.27,"h":27.27,"l":26.99,"n":4,"o":26.99,"t":"2026-10-20T14:05:00Z","v":310,"vw":27.133333},{"c":27.36,"h":27.42,"l":27.33,"n":4,"o":27.42,"t":"2026-10-20T14:10:00Z","v":2200,"vw":27.361365},{"c":27.54,"h":27.54,"l":27.54,"n":6,"o":27.54,"t":"2026-10-20T14:15:00Z","v":3490,"vw":27.54},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-20T14:20:00Z","v":100,"vw":27.51},{"c":27.84,"h":27.84,"l":27.72,"n":5,"o":27.72,"t":"2026-10-20T14:25:00Z","v":1001,"vw":27.744},{"c":28.02,"h":28.14,"l":27.94,"n":5,"o":27.94,"t":"2026-10-20T14:30:00Z","v":760,"vw":28.024},{"c":28.42,"h":28.42,"l":28.15,"n":13,"o":28.15,"t":"2026-10-20T14:40:00Z","v":1718,"vw":28.28419},{"c":28.06,"h":28.15,"l":27.9801,"n":8,"o":28.15,"t":"2026-10-20T14:50:00Z","v":5093,"vw":28.06728},{"c":28.13,"h":28.135,"l":28.13,"n":5,"o":28.135,"t":"2026-10-20T14:55:00Z","v":360,"vw":28.133571},{"c":27.9199,"h":27.9199,"l":27.9199,"n":1,"o":27.9199,"t":"2026-10-20T15:00:00Z","v":100,"vw":27.9199},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-10-20T15:05:00Z","v":200,"vw":27.785},{"c":27.43,"h":27.43,"l":27.43,"n":3,"o":27.43,"t":"2026-10-20T15:10:00Z","v":140,"vw":27.43},{"c":27.3783,"h":27.3783,"l":27.3783,"n":2,"o":27.3783,"t":"2026-10-20T15:15:00Z","v":379,"vw":27.3783},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-20T15:30:00Z","v":200,"vw":27.32},{"c":27.2899,"h":27.2899,"l":27.2899,"n":1,"o":27.2899,"t":"2026-10-20T16:35:00Z","v":200,"vw":27.2899},{"c":27.05,"h":27.05,"l":27.05,"n":4,"o":27.05,"t":"2026-10-20T17:55:00Z","v":1205,"vw":27.05},{"c":26.9,"h":26.9,"l":26.89,"n":3,"o":26.9,"t":"2026-10-20T18:55:00Z","v":2330,"vw":26.894433},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-20T19:10:00Z","v":112,"vw":26.81},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-20T19:50:00Z","v":200,"vw":26.875},{"c":28.39,"h":28.39,"l":28.39,"n":5,"o":28.39,"t":"2026-10-21T13:05:00Z","v":380,"vw":28.39},{"c":28.58,"h":28.59,"l":28.54,"n":9,"o":28.54,"t":"2026-10-21T13:25:00Z","v":1202,"vw":28.5775},{"c":27.5919,"h":27.5919,"l":27.5919,"n":1,"o":27.5919,"t":"2026-10-21T13:55:00Z","v":250,"vw":27.5919},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-21T14:15:00Z","v":100,"vw":27.5},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T14:25:00Z","v":200,"vw":27.8},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-21T14:40:00Z","v":100,"vw":28.01},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T15:10:00Z","v":250,"vw":29},{"c":28.9171,"h":28.96,"l":28.9171,"n":11,"o":28.93,"t":"2026-10-21T15:30:00Z","v":1002,"vw":28.936592},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-21T16:35:00Z","v":275,"vw":29.5},{"c":29.31,"h":29.34,"l":29.31,"n":13,"o":29.34,"t":"2026-10-21T16:55:00Z","v":2736,"vw":29.329291},{"c":29.2999,"h":29.2999,"l":29.2405,"n":2,"o":29.2405,"t":"2026-10-21T17:30:00Z","v":2000,"vw":29.27911},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T17:45:00Z","v":100,"vw":29.2},{"c":29.26,"h":29.33,"l":29.26,"n":3,"o":29.33,"t":"2026-10-21T18:00:00Z","v":2084,"vw":29.289693},{"c":29.2624,"h":29.2624,"l":29.2624,"n":1,"o":29.2624,"t":"2026-10-21T18:25:00Z","v":100,"vw":29.2624},{"c":29.035,"h":29.035,"l":29.035,"n":2,"o":29.035,"t":"2026-10-21T18:50:00Z","v":210,"vw":29.035},{"c":28.67,"h":28.73,"l":28.67,"n":4,"o":28.73,"t":"2026-10-21T19:15:00Z","v":1398,"vw":28.717983},{"c":28.78,"h":28.78,"l":28.755,"n":2,"o":28.755,"t":"2026-10-21T19:20:00Z","v":265,"vw":28.770566},{"c":28.9,"h":28.975,"l":28.9,"n":3,"o":28.975,"t":"2026-10-21T19:50:00Z","v":2100,"vw":28.903571},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-21T20:45:00Z","v":218,"vw":29},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-21T20:55:00Z","v":100,"vw":28.95},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-21T22:10:00Z","v":137,"vw":28.77},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-10-21T22:15:00Z","v":363,"vw":28.77},{"c":26.63,"h":26.65,"l":26.63,"n":5,"o":26.65,"t":"2026-10-22T08:10:00Z","v":380,"vw":26.64},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T11:50:00Z","v":101,"vw":26.44},{"c":26.526,"h":26.526,"l":26.36,"n":4,"o":26.36,"t":"2026-10-22T13:30:00Z","v":203,"vw":26.443},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-22T13:35:00Z","v":753,"vw":27.5},{"c":28.3,"h":28.3,"l":27.75,"n":8,"o":27.75,"t":"2026-10-22T13:40:00Z","v":1518,"vw":27.994483},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-22T13:45:00Z","v":500,"vw":28.25},{"c":27.715,"h":27.715,"l":27.58,"n":13,"o":27.62,"t":"2026-10-22T13:50:00Z","v":2302,"vw":27.603835},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T13:55:00Z","v":500,"vw":28.5},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-22T14:00:00Z","v":180,"vw":28.51},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-10-22T14:45:00Z","v":528,"vw":27},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-22T15:05:00Z","v":1000,"vw":26.5},{"c":26.195,"h":26.44,"l":26.195,"n":5,"o":26.44,"t":"2026-10-22T15:10:00Z","v":254,"vw":26.3175},{"c":26.34,"h":26.4151,"l":26.34,"n":12,"o":26.379,"t":"2026-10-22T15:40:00Z","v":3635,"vw":26.390944},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T16:35:00Z","v":100,"vw":26},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-22T16:45:00Z","v":100,"vw":25.69},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-22T16:50:00Z","v":100,"vw":25.55},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-22T16:55:00Z","v":150,"vw":25.61},{"c":25.73,"h":25.735,"l":25.73,"n":3,"o":25.735,"t":"2026-10-22T17:00:00Z","v":374,"vw":25.731667},{"c":25.52,"h":25.6,"l":25.52,"n":2,"o":25.6,"t":"2026-10-22T17:35:00Z","v":300,"vw":25.546667},{"c":25.524,"h":25.524,"l":25.524,"n":1,"o":25.524,"t":"2026-10-22T17:40:00Z","v":150,"vw":25.524},{"c":25.595,"h":25.595,"l":25.595,"n":1,"o":25.595,"t":"2026-10-22T17:55:00Z","v":1500,"vw":25.595},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-22T18:45:00Z","v":100,"vw":25.67},{"c":25.51,"h":25.51,"l":25.4461,"n":3,"o":25.51,"t":"2026-10-22T18:55:00Z","v":395,"vw":25.493823},{"c":25.56,"h":25.61,"l":25.56,"n":5,"o":25.61,"t":"2026-10-22T19:15:00Z","v":741,"vw":25.580054},{"c":25.79,"h":25.79,"l":25.5901,"n":3,"o":25.5901,"t":"2026-10-22T19:20:00Z","v":383,"vw":25.643692},{"c":25.8,"h":25.87,"l":25.8,"n":5,"o":25.87,"t":"2026-10-22T19:30:00Z","v":323,"vw":25.846667},{"c":25.725,"h":25.7503,"l":25.725,"n":4,"o":25.7503,"t":"2026-10-22T19:35:00Z","v":1940,"vw":25.726304},{"c":25.79,"h":25.8,"l":25.71,"n":25,"o":25.71,"t":"2026-10-22T19:40:00Z","v":15483,"vw":25.737278},{"c":25.615,"h":25.7,"l":25.615,"n":2,"o":25.7,"t":"2026-10-22T19:45:00Z","v":200,"vw":25.6575},{"c":25.78,"h":25.78,"l":25.685,"n":3,"o":25.685,"t":"2026-10-22T19:50:00Z","v":275,"vw":25.722849},{"c":25.86,"h":26.1199,"l":25.86,"n":5,"o":26.1199,"t":"2026-10-22T19:55:00Z","v":387,"vw":25.98995},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-22T21:15:00Z","v":100,"vw":25.74},{"c":25.6959,"h":25.6959,"l":25.6913,"n":2,"o":25.6913,"t":"2026-10-22T23:15:00Z","v":1100,"vw":25.693809}],"history":[{"c":22.6679,"h":23.68,"l":20.6639,"n":116,"o":21.1,"t":"2025-03-19T04:00:00Z","v":21293,"vw":22.575449},{"c":23.5993,"h":24.1,"l":22.09,"n":149,"o":22.09,"t":"2025-03-20T04:00:00Z","v":18832,"vw":23.278091},{"c":24.3149,"h":24.37,"l":22.24,"n":119,"o":22.24,"t":"2025-03-21T04:00:00Z","v":10269,"vw":23.576217},{"c":28.6263,"h":29.32,"l":26.595,"n":726,"o":26.6044,"t":"2025-03-24T04:00:00Z","v":163643,"vw":28.317173},{"c":28.4288,"h":30.16,"l":27.34,"n":314,"o":29.47,"t":"2025-03-25T04:00:00Z","v":38461,"vw":28.466421},{"c":24.431,"h":28.29,"l":23.39,"n":433,"o":28.29,"t":"2025-03-26T04:00:00Z","v":38563,"vw":25.214605},{"c":23.553,"h":25.309,"l":23.1378,"n":247,"o":23.76,"t":"2025-03-27T04:00:00Z","v":28278,"vw":24.32006},{"c":21.2633,"h":22.1747,"l":19.92,"n":373,"o":22.11,"t":"2025-03-28T04:00:00Z","v":31714,"vw":20.607163},{"c":21.0215,"h":21.17,"l":18.65,"n":279,"o":19.02,"t":"2025-03-31T04:00:00Z","v":31962,"vw":20.502679},{"c":21.4667,"h":22.73,"l":21.095,"n":107,"o":21.095,"t":"2025-04-01T04:00:00Z","v":9919,"vw":21.645792},{"c":21.94,"h":22.5825,"l":19.79,"n":228,"o":19.79,"t":"2025-04-02T04:00:00Z","v":17379,"vw":21.862208},{"c":17.864,"h":18.77,"l":16.85,"n":305,"o":17.07,"t":"2025-04-03T04:00:00Z","v":23025,"vw":17.552252},{"c":13.9278,"h":14.99,"l":12,"n":730,"o":14.99,"t":"2025-04-04T04:00:00Z","v":78365,"vw":13.203534},{"c":14.6782,"h":16.1185,"l":10.22,"n":430,"o":10.22,"t":"2025-04-07T04:00:00Z","v":75934,"vw":13.79782},{"c":13.72,"h":16.74,"l":12.8301,"n":680,"o":16.26,"t":"2025-04-08T04:00:00Z","v":163180,"vw":15.335896},{"c":20.17,"h":20.32,"l":13.42,"n":531,"o":13.42,"t":"2025-04-09T04:00:00Z","v":71449,"vw":17.062483},{"c":18.4838,"h":19.8,"l":16,"n":402,"o":18.04,"t":"2025-04-10T04:00:00Z","v":51736,"vw":18.027163},{"c":21.43,"h":21.43,"l":18.28,"n":272,"o":18.4407,"t":"2025-04-11T04:00:00Z","v":41229,"vw":19.871806},{"c":21.82,"h":22.58,"l":20.25,"n":297,"o":22.58,"t":"2025-04-14T04:00:00Z","v":32148,"vw":21.481386},{"c":21.68,"h":23.05,"l":21.621,"n":164,"o":21.84,"t":"2025-04-15T04:00:00Z","v":13464,"vw":22.008999},{"c":18.46,"h":20.6684,"l":17.84,"n":265,"o":19.56,"t":"2025-04-16T04:00:00Z","v":31526,"vw":18.921991},{"c":18.88,"h":19.2501,"l":17.939,"n":112,"o":18.99,"t":"2025-04-17T04:00:00Z","v":16553,"vw":18.574422},{"c":17.65,"h":18.93,"l":17.09,"n":103,"o":18.93,"t":"2025-04-21T04:00:00Z","v":9432,"vw":17.838363},{"c":19.56,"h":20.639,"l":18.64,"n":321,"o":18.64,"t":"2025-04-22T04:00:00Z","v":65030,"vw":19.727394},{"c":21.9793,"h":24.151,"l":21.61,"n":352,"o":22.24,"t":"2025-04-23T04:00:00Z","v":68361,"vw":22.632679},{"c":25.33,"h":25.409,"l":22.64,"n":376,"o":22.64,"t":"2025-04-24T04:00:00Z","v":80830,"vw":24.558683},{"c":26.67,"h":27.17,"l":25.87,"n":234,"o":25.95,"t":"2025-04-25T04:00:00Z","v":30172,"vw":26.591674},{"c":26.085,"h":28.03,"l":25.01,"n":353,"o":27.75,"t":"2025-04-28T04:00:00Z","v":44553,"vw":26.419967},{"c":26.6,"h":26.71,"l":25.7,"n":202,"o":26.71,"t":"2025-04-29T04:00:00Z","v":22610,"vw":26.122808},{"c":26.28,"h":26.36,"l":23.18,"n":585,"o":23.62,"t":"2025-04-30T04:00:00Z","v":61213,"vw":24.638501},{"c":23.61,"h":28.45,"l":23.52,"n":1144,"o":28.45,"t":"2025-05-01T04:00:00Z","v":134489,"vw":24.778546},{"c":25.48,"h":26.89,"l":23.89,"n":900,"o":23.89,"t":"2025-05-02T04:00:00Z","v":161725,"vw":25.732773},{"c":24.83,"h":25.101,"l":22.56,"n":377,"o":24.29,"t":"2025-05-05T04:00:00Z","v":43377,"vw":24.056946},{"c":25.7308,"h":25.81,"l":22.81,"n":330,"o":23.03,"t":"2025-05-06T04:00:00Z","v":39815,"vw":24.426052},{"c":26.84,"h":27.5094,"l":25.29,"n":241,"o":26.339,"t":"2025-05-07T04:00:00Z","v":32380,"vw":26.258867},{"c":31.43,"h":32.1,"l":28.85,"n":700,"o":28.85,"t":"2025-05-08T04:00:00Z","v":97107,"vw":30.908972},{"c":32.02,"h":33.86,"l":30.951,"n":626,"o":32.35,"t":"2025-05-09T04:00:00Z","v":74456,"vw":32.321439},{"c":35.32,"h":37.35,"l":33.45,"n":449,"o":37.35,"t":"2025-05-12T04:00:00Z","v":56855,"vw":34.991669},{"c":40.81,"h":42.54,"l":37.3,"n":826,"o":37.3,"t":"2025-05-13T04:00:00Z","v":84342,"vw":40.329941},{"c":39.87,"h":42.8599,"l":39.0001,"n":1008,"o":41.85,"t":"2025-05-14T04:00:00Z","v":108990,"vw":41.127835},{"c":38.98,"h":39.13,"l":35.2,"n":685,"o":38.12,"t":"2025-05-15T04:00:00Z","v":58887,"vw":37.103407},{"c":40.19,"h":40.715,"l":39.1118,"n":373,"o":39.27,"t":"2025-05-16T04:00:00Z","v":27588,"vw":40.071963},{"c":43.63,"h":43.63,"l":37.68,"n":803,"o":37.68,"t":"2025-05-19T04:00:00Z","v":97792,"vw":41.839018},{"c":44.45,"h":44.85,"l":42.45,"n":619,"o":43.13,"t":"2025-05-20T04:00:00Z","v":45635,"vw":43.710041},{"c":42.93,"h":47.05,"l":42.61,"n":918,"o":43.21,"t":"2025-05-21T04:00:00Z","v":115857,"vw":45.299885},{"c":44.2288,"h":45.43,"l":43,"n":753,"o":44.63,"t":"2025-05-22T04:00:00Z","v":70139,"vw":44.378916},{"c":41.78,"h":43.64,"l":41.22,"n":455,"o":42.75,"t":"2025-05-23T04:00:00Z","v":31768,"vw":42.178793},{"c":45.678,"h":47.155,"l":42.85,"n":1274,"o":44.32,"t":"2025-05-27T04:00:00Z","v":110811,"vw":45.406514},{"c":44.61,"h":46.03,"l":44,"n":526,"o":45.63,"t":"2025-05-28T04:00:00Z","v":47255,"vw":44.708969},{"c":42.77,"h":46.02,"l":42.4,"n":829,"o":46.02,"t":"2025-05-29T04:00:00Z","v":60950,"vw":43.603556},{"c":45.61,"h":45.95,"l":41.5,"n":924,"o":42.32,"t":"2025-05-30T04:00:00Z","v":67300,"vw":43.727736},{"c":48.37,"h":48.45,"l":44.87,"n":2371,"o":45.55,"t":"2025-06-02T04:00:00Z","v":159272,"vw":46.870718},{"c":53.73,"h":54.92,"l":49.83,"n":1776,"o":50.92,"t":"2025-06-03T04:00:00Z","v":137021,"vw":52.29959},{"c":54.38,"h":55.41,"l":52.72,"n":1564,"o":55.41,"t":"2025-06-04T04:00:00Z","v":101420,"vw":53.900443},{"c":54.7,"h":60.99,"l":52.78,"n":2847,"o":56.1,"t":"2025-06-05T04:00:00Z","v":211176,"vw":56.610558},{"c":58.22,"h":62.2799,"l":55.6,"n":3326,"o":57.54,"t":"2025-06-06T04:00:00Z","v":240102,"vw":58.62445},{"c":55.72,"h":56.06,"l":48.38,"n":3415,"o":52.69,"t":"2025-06-09T04:00:00Z","v":272715,"vw":52.087674},{"c":54.29,"h":57.57,"l":51.765,"n":1566,"o":55.47,"t":"2025-06-10T04:00:00Z","v":155322,"vw":55.150038},{"c":58.02,"h":58.595,"l":54.3,"n":1950,"o":55.15,"t":"2025-06-11T04:00:00Z","v":149062,"vw":56.949951},{"c":56.48,"h":58.81,"l":55.5,"n":871,"o":55.94,"t":"2025-06-12T04:00:00Z","v":63019,"vw":56.884542},{"c":54.13,"h":57.63,"l":53.14,"n":1419,"o":53.14,"t":"2025-06-13T04:00:00Z","v":113922,"vw":55.23283},{"c":60.3,"h":60.66,"l":56.1,"n":1144,"o":56.1,"t":"2025-06-16T04:00:00Z","v":63404,"vw":59.114095},{"c":57.59,"h":59.49,"l":54.689,"n":810,"o":59.46,"t":"2025-06-17T04:00:00Z","v":62492,"vw":57.760117},{"c":62.77,"h":63.33,"l":57.47,"n":2031,"o":58.06,"t":"2025-06-18T04:00:00Z","v":167556,"vw":60.346571},{"c":62.78,"h":64.307,"l":58.64,"n":909,"o":62.72,"t":"2025-06-20T04:00:00Z","v":59805,"vw":61.232529},{"c":59.24,"h":63.7585,"l":56.73,"n":1212,"o":61.41,"t":"2025-06-23T04:00:00Z","v":95051,"vw":59.761025},{"c":68.215,"h":68.611,"l":60.65,"n":1140,"o":62.01,"t":"2025-06-24T04:00:00Z","v":69745,"vw":65.65417},{"c":69.71,"h":73.44,"l":68.28,"n":1860,"o":73,"t":"2025-06-25T04:00:00Z","v":125136,"vw":71.049494},{"c":72.68,"h":72.76,"l":69.26,"n":852,"o":70.22,"t":"2025-06-26T04:00:00Z","v":59312,"vw":71.497731},{"c":69.74,"h":72.73,"l":68.05,"n":1012,"o":72.05,"t":"2025-06-27T04:00:00Z","v":58477,"vw":69.767969},{"c":87.77,"h":88.44,"l":74.42,"n":2997,"o":74.96,"t":"2025-06-30T04:00:00Z","v":175793,"vw":82.309851},{"c":85.19,"h":97.56,"l":80.49,"n":3544,"o":89.53,"t":"2025-07-01T04:00:00Z","v":289222,"vw":87.234459},{"c":95.32,"h":100.74,"l":82.75,"n":3451,"o":82.75,"t":"2025-07-02T04:00:00Z","v":230501,"vw":94.100382},{"c":88.205,"h":90.9,"l":83.93,"n":2885,"o":90.9,"t":"2025-07-03T04:00:00Z","v":209728,"vw":87.75871},{"c":86.79,"h":90.4347,"l":82.82,"n":1220,"o":86.52,"t":"2025-07-07T04:00:00Z","v":74085,"vw":86.501},{"c":82.68,"h":94.325,"l":81.38,"n":1760,"o":89.79,"t":"2025-07-08T04:00:00Z","v":124365,"vw":85.901067},{"c":88.04,"h":88.3,"l":83.5148,"n":2137,"o":85.32,"t":"2025-07-09T04:00:00Z","v":158244,"vw":87.022433},{"c":95.78,"h":95.93,"l":86.6299,"n":2370,"o":90.9,"t":"2025-07-10T04:00:00Z","v":159396,"vw":91.28632},{"c":95.23,"h":101.08,"l":93.39,"n":1620,"o":93.39,"t":"2025-07-11T04:00:00Z","v":92223,"vw":97.685819},{"c":98.24,"h":100.69,"l":96.15,"n":1485,"o":99.29,"t":"2025-07-14T04:00:00Z","v":73898,"vw":98.200028},{"c":97.48,"h":100.5,"l":93.3,"n":1240,"o":96.06,"t":"2025-07-15T04:00:00Z","v":83138,"vw":97.738099},{"c":104.66,"h":106.6105,"l":98.38,"n":1672,"o":98.52,"t":"2025-07-16T04:00:00Z","v":87899,"vw":103.427588},{"c":109.0701,"h":110.68,"l":104.71,"n":1279,"o":104.97,"t":"2025-07-17T04:00:00Z","v":48520,"vw":108.531388},{"c":117.86,"h":125.04,"l":112.33,"n":2525,"o":117.27,"t":"2025-07-18T04:00:00Z","v":113586,"vw":118.776891},{"c":106.1379,"h":118.115,"l":105.93,"n":2773,"o":116.43,"t":"2025-07-21T04:00:00Z","v":110887,"vw":113.156226},{"c":100.9457,"h":109,"l":94.63,"n":1754,"o":106.06,"t":"2025-07-22T04:00:00Z","v":76678,"vw":100.53021},{"c":101.2289,"h":101.87,"l":98.72,"n":1212,"o":100.55,"t":"2025-07-23T04:00:00Z","v":59320,"vw":100.25682},{"c":100.9159,"h":102.59,"l":98.43,"n":973,"o":102.09,"t":"2025-07-24T04:00:00Z","v":34972,"vw":100.820165},{"c":106.3361,"h":109.5,"l":99.1,"n":1527,"o":99.93,"t":"2025-07-25T04:00:00Z","v":90051,"vw":104.182216},{"c":110.4042,"h":111,"l":106.33,"n":1056,"o":108.46,"t":"2025-07-28T04:00:00Z","v":57739,"vw":108.788915},{"c":103.1248,"h":111.1282,"l":103.1248,"n":974,"o":110.03,"t":"2025-07-29T04:00:00Z","v":41542,"vw":107.052742},{"c":108.4821,"h":110.77,"l":103.83,"n":1795,"o":104.49,"t":"2025-07-30T04:00:00Z","v":82248,"vw":108.211182},{"c":102.2257,"h":114.39,"l":99.005,"n":2101,"o":104.25,"t":"2025-07-31T04:00:00Z","v":98230,"vw":104.941857},{"c":96.0237,"h":104.95,"l":83.14,"n":2630,"o":90.22,"t":"2025-08-01T04:00:00Z","v":134436,"vw":93.580934},{"c":108.14,"h":108.885,"l":91.7,"n":1797,"o":98.15,"t":"2025-08-04T04:00:00Z","v":97375,"vw":99.591936},{"c":106.07,"h":109.88,"l":102.01,"n":2177,"o":107.55,"t":"2025-08-05T04:00:00Z","v":88266,"vw":105.472966},{"c":106.9088,"h":106.9088,"l":97.85,"n":2239,"o":105.94,"t":"2025-08-06T04:00:00Z","v":112688,"vw":102.929416},{"c":118.11,"h":120.2263,"l":110.62,"n":2279,"o":110.62,"t":"2025-08-07T04:00:00Z","v":89506,"vw":116.071694},{"c":124.71,"h":129.34,"l":120.24,"n":2029,"o":121.07,"t":"2025-08-08T04:00:00Z","v":69358,"vw":124.771198},{"c":123.12,"h":131,"l":122.615,"n":1591,"o":128.53,"t":"2025-08-11T04:00:00Z","v":45169,"vw":127.917854},{"c":123.38,"h":131.07,"l":122.355,"n":1567,"o":125.96,"t":"2025-08-12T04:00:00Z","v":53083,"vw":125.71836},{"c":112.15,"h":127.43,"l":109.4224,"n":2936,"o":127.095,"t":"2025-08-13T04:00:00Z","v":128203,"vw":116.5871},{"c":115.77,"h":117.17,"l":108.15,"n":1878,"o":109.31,"t":"2025-08-14T04:00:00Z","v":103883,"vw":113.955914},{"c":122.88,"h":123.235,"l":113.43,"n":1240,"o":113.43,"t":"2025-08-15T04:00:00Z","v":69017,"vw":119.830911},{"c":124.8736,"h":124.8736,"l":114.01,"n":1599,"o":120.47,"t":"2025-08-18T04:00:00Z","v":136244,"vw":120.238731},{"c":108.22,"h":129,"l":106.47,"n":4075,"o":127.88,"t":"2025-08-19T04:00:00Z","v":235018,"vw":116.806206},{"c":103.82,"h":108.04,"l":92.29,"n":3194,"o":106.91,"t":"2025-08-20T04:00:00Z","v":127392,"vw":100.543796},{"c":106.08,"h":109.44,"l":103.1,"n":2979,"o":104.62,"t":"2025-08-21T04:00:00Z","v":157672,"vw":105.446656},{"c":111.7665,"h":116.63,"l":100.85,"n":2301,"o":102.84,"t":"2025-08-22T04:00:00Z","v":103912,"vw":111.603738},{"c":108.6544,"h":112.2832,"l":105.35,"n":2281,"o":109.85,"t":"2025-08-25T04:00:00Z","v":117295,"vw":109.617499},{"c":110.17,"h":111.5,"l":103.19,"n":1866,"o":106.45,"t":"2025-08-26T04:00:00Z","v":110568,"vw":108.323379},{"c":98.5769,"h":111.1459,"l":98.35,"n":1847,"o":110.55,"t":"2025-08-27T04:00:00Z","v":95126,"vw":104.34012},{"c":99.8647,"h":103.0888,"l":98.42,"n":2000,"o":100.12,"t":"2025-08-28T04:00:00Z","v":81689,"vw":100.324392},{"c":100.11,"h":101,"l":97,"n":812,"o":97.72,"t":"2025-08-29T04:00:00Z","v":42627,"vw":98.997832},{"c":94.1503,"h":95.9402,"l":88.6388,"n":1417,"o":93,"t":"2025-09-02T04:00:00Z","v":72362,"vw":92.520637},{"c":93.8594,"h":97.3592,"l":91.63,"n":980,"o":95.12,"t":"2025-09-03T04:00:00Z","v":45668,"vw":94.951476},{"c":97.9247,"h":100.94,"l":94.5,"n":1455,"o":94.53,"t":"2025-09-04T04:00:00Z","v":80740,"vw":97.345394},{"c":94.5602,"h":103.2975,"l":84.28,"n":3450,"o":102.28,"t":"2025-09-05T04:00:00Z","v":173278,"vw":91.321159},{"c":124.3309,"h":124.52,"l":111.2712,"n":5014,"o":112.15,"t":"2025-09-08T04:00:00Z","v":199913,"vw":119.993192},{"c":127.1825,"h":127.29,"l":117.6925,"n":2807,"o":122.22,"t":"2025-09-09T04:00:00Z","v":121555,"vw":122.197206},{"c":124.48,"h":137.1408,"l":123.32,"n":2397,"o":132.39,"t":"2025-09-10T04:00:00Z","v":93267,"vw":129.782145},{"c":124.85,"h":133.71,"l":124.73,"n":1621,"o":124.73,"t":"2025-09-11T04:00:00Z","v":55934,"vw":128.833258},{"c":119.46,"h":124.305,"l":118.2,"n":1880,"o":124.305,"t":"2025-09-12T04:00:00Z","v":63833,"vw":121.224452},{"c":118.98,"h":122.17,"l":114.01,"n":1486,"o":118.84,"t":"2025-09-15T04:00:00Z","v":44212,"vw":117.997166},{"c":123.72,"h":125,"l":117.62,"n":1232,"o":121,"t":"2025-09-16T04:00:00Z","v":36777,"vw":122.449403},{"c":126.6764,"h":127.5,"l":119.31,"n":1377,"o":123.09,"t":"2025-09-17T04:00:00Z","v":37599,"vw":124.504018},{"c":131.3794,"h":138.5265,"l":129.9,"n":1446,"o":129.9,"t":"2025-09-18T04:00:00Z","v":44522,"vw":134.649174},{"c":139.5337,"h":139.95,"l":131.18,"n":1684,"o":133.032,"t":"2025-09-19T04:00:00Z","v":53141,"vw":135.92549},{"c":139.8206,"h":143.5351,"l":134.34,"n":905,"o":136.31,"t":"2025-09-22T04:00:00Z","v":25766,"vw":138.992261},{"c":142.5762,"h":145.52,"l":138.0744,"n":1649,"o":142.77,"t":"2025-09-23T04:00:00Z","v":53220,"vw":142.116124},{"c":143.8534,"h":151.05,"l":141.66,"n":1458,"o":146.37,"t":"2025-09-24T04:00:00Z","v":39965,"vw":146.295466},{"c":134.2602,"h":141.5,"l":130,"n":1839,"o":135.67,"t":"2025-09-25T04:00:00Z","v":59216,"vw":135.178629},{"c":132.2513,"h":138.16,"l":130,"n":1044,"o":137.13,"t":"2025-09-26T04:00:00Z","v":26023,"vw":133.080153},{"c":164.4914,"h":164.6,"l":137.29,"n":1990,"o":137.29,"t":"2025-09-29T04:00:00Z","v":66327,"vw":154.349442},{"c":179.71,"h":181.61,"l":161.36,"n":2618,"o":161.36,"t":"2025-09-30T04:00:00Z","v":78053,"vw":173.649858},{"c":169.9412,"h":179.925,"l":166.93,"n":1250,"o":176.835,"t":"2025-10-01T04:00:00Z","v":31673,"vw":172.1139},{"c":185.6437,"h":187.541,"l":172.72,"n":1429,"o":179.06,"t":"2025-10-02T04:00:00Z","v":40348,"vw":183.075219},{"c":192.7275,"h":196.01,"l":184.53,"n":1694,"o":188.9,"t":"2025-10-03T04:00:00Z","v":42884,"vw":191.385486},{"c":181.307,"h":205.84,"l":181.307,"n":1956,"o":204.43,"t":"2025-10-06T04:00:00Z","v":46033,"vw":193.99853},{"c":182.9326,"h":186.88,"l":175.6,"n":1567,"o":186.88,"t":"2025-10-07T04:00:00Z","v":43685,"vw":179.698901},{"c":197.6395,"h":198.8,"l":183.62,"n":1674,"o":187.79,"t":"2025-10-08T04:00:00Z","v":33774,"vw":192.64132},{"c":201.8365,"h":202.265,"l":189.68,"n":1134,"o":195.17,"t":"2025-10-09T04:00:00Z","v":17672,"vw":194.296036},{"c":166.2124,"h":203.355,"l":165.76,"n":2915,"o":200.03,"t":"2025-10-10T04:00:00Z","v":73427,"vw":180.871949},{"c":169.8464,"h":183.58,"l":160,"n":2950,"o":180.48,"t":"2025-10-13T04:00:00Z","v":92291,"vw":171.63032},{"c":155.8509,"h":170.6,"l":152.02,"n":3547,"o":159.24,"t":"2025-10-14T04:00:00Z","v":96517,"vw":156.597274},{"c":153.5258,"h":166.22,"l":153.22,"n":2996,"o":163.56,"t":"2025-10-15T04:00:00Z","v":89759,"vw":160.207002},{"c":147.1761,"h":159.5,"l":146.43,"n":1435,"o":156.92,"t":"2025-10-16T04:00:00Z","v":33201,"vw":154.076769},{"c":143.6741,"h":146.4055,"l":134.28,"n":1448,"o":140.64,"t":"2025-10-17T04:00:00Z","v":42552,"vw":141.050605},{"c":156.7149,"h":165.815,"l":150.87,"n":1346,"o":150.87,"t":"2025-10-20T04:00:00Z","v":45475,"vw":158.933536},{"c":147.5983,"h":155,"l":146.84,"n":1028,"o":155,"t":"2025-10-21T04:00:00Z","v":31667,"vw":150.150634},{"c":136.5056,"h":146.58,"l":123.87,"n":2677,"o":146.58,"t":"2025-10-22T04:00:00Z","v":95896,"vw":128.230637},{"c":152.0653,"h":154.6304,"l":137.4301,"n":1524,"o":140.02,"t":"2025-10-23T04:00:00Z","v":48467,"vw":148.678309},{"c":163.9338,"h":168.75,"l":158.85,"n":1650,"o":160.2,"t":"2025-10-24T04:00:00Z","v":54039,"vw":164.155176},{"c":178.01,"h":185.38,"l":172.42,"n":2589,"o":176.34,"t":"2025-10-27T04:00:00Z","v":94603,"vw":179.735658},{"c":179.0668,"h":183.44,"l":177.75,"n":1117,"o":177.75,"t":"2025-10-28T04:00:00Z","v":29829,"vw":179.872691},{"c":175.3276,"h":181.9183,"l":169.79,"n":1468,"o":179.03,"t":"2025-10-29T04:00:00Z","v":36501,"vw":176.797304},{"c":159.3134,"h":171.82,"l":157.3148,"n":1379,"o":170.71,"t":"2025-10-30T04:00:00Z","v":31866,"vw":166.262275},{"c":179.4592,"h":187.277,"l":171.99,"n":1942,"o":171.99,"t":"2025-10-31T04:00:00Z","v":52120,"vw":181.051052},{"c":179.29,"h":185.075,"l":169,"n":2110,"o":184.3,"t":"2025-11-03T05:00:00Z","v":45174,"vw":176.803666},{"c":154.4809,"h":172.86,"l":154.13,"n":2212,"o":160.69,"t":"2025-11-04T05:00:00Z","v":48575,"vw":163.664263},{"c":167.7003,"h":172.27,"l":152,"n":2722,"o":160.645,"t":"2025-11-05T05:00:00Z","v":73535,"vw":161.992742},{"c":130.7742,"h":161.42,"l":129.52,"n":4930,"o":161.42,"t":"2025-11-06T05:00:00Z","v":149173,"vw":141.626854},{"c":136.9066,"h":140.44,"l":117.5406,"n":3895,"o":123.85,"t":"2025-11-07T05:00:00Z","v":100318,"vw":125.939032},{"c":149.01,"h":155.75,"l":140.41,"n":4703,"o":148.96,"t":"2025-11-10T05:00:00Z","v":168448,"vw":148.011922},{"c":140.1378,"h":145.68,"l":138.6,"n":2127,"o":143.34,"t":"2025-11-11T05:00:00Z","v":78166,"vw":141.356678},{"c":142.3866,"h":144.04,"l":132.88,"n":2220,"o":143.43,"t":"2025-11-12T05:00:00Z","v":86421,"vw":138.157898},{"c":117.4398,"h":136.44,"l":113.85,"n":4931,"o":136.44,"t":"2025-11-13T05:00:00Z","v":149719,"vw":120.453513},{"c":119.2405,"h":127.1282,"l":104,"n":3333,"o":104.96,"t":"2025-11-14T05:00:00Z","v":116280,"vw":119.627209},{"c":106.7104,"h":116.3,"l":100,"n":2741,"o":115.77,"t":"2025-11-17T05:00:00Z","v":121710,"vw":105.119903},{"c":103.7044,"h":107.97,"l":100.1,"n":2241,"o":103.03,"t":"2025-11-18T05:00:00Z","v":98246,"vw":105.593854},{"c":110.479,"h":111.89,"l":102.6989,"n":1569,"o":104.59,"t":"2025-11-19T05:00:00Z","v":65797,"vw":107.735222},{"c":87.7791,"h":117.95,"l":86.541,"n":2981,"o":117.09,"t":"2025-11-20T05:00:00Z","v":95829,"vw":105.029479},{"c":89.64,"h":93.58,"l":81.14,"n":2179,"o":90.72,"t":"2025-11-21T05:00:00Z","v":110234,"vw":88.172154},{"c":102.5634,"h":103.63,"l":92.11,"n":1235,"o":94.99,"t":"2025-11-24T05:00:00Z","v":44042,"vw":97.486296},{"c":103.4464,"h":105.5784,"l":92.985,"n":1266,"o":97.87,"t":"2025-11-25T05:00:00Z","v":52786,"vw":99.587261},{"c":126.18,"h":126.84,"l":114.18,"n":1950,"o":114.18,"t":"2025-11-26T05:00:00Z","v":80624,"vw":120.998368},{"c":126.0909,"h":128.27,"l":124.525,"n":965,"o":125.9,"t":"2025-11-28T05:00:00Z","v":48127,"vw":126.068369},{"c":115.7169,"h":118.9801,"l":108,"n":1613,"o":117.01,"t":"2025-12-01T05:00:00Z","v":77812,"vw":114.574432},{"c":120.8924,"h":127.2,"l":118.515,"n":905,"o":119.43,"t":"2025-12-02T05:00:00Z","v":36355,"vw":122.848671},{"c":135.6678,"h":136.83,"l":118.26,"n":1443,"o":120.63,"t":"2025-12-03T05:00:00Z","v":92418,"vw":125.98657},{"c":142.4243,"h":142.8311,"l":134.79,"n":1301,"o":134.81,"t":"2025-12-04T05:00:00Z","v":48752,"vw":138.637611},{"c":131.7082,"h":138.7,"l":128,"n":1607,"o":138.7,"t":"2025-12-05T05:00:00Z","v":78437,"vw":132.200927},{"c":140.3221,"h":143.3,"l":132,"n":815,"o":135.63,"t":"2025-12-08T05:00:00Z","v":49316,"vw":136.81211},{"c":34.768,"h":36.827,"l":33.76,"n":1142,"o":34.01,"t":"2025-12-09T05:00:00Z","v":153167,"vw":35.817395},{"c":34.7051,"h":35.585,"l":33.5901,"n":1502,"o":34.16,"t":"2025-12-10T05:00:00Z","v":218297,"vw":34.710082},{"c":28.49,"h":32.635,"l":28.02,"n":4701,"o":32.62,"t":"2025-12-11T05:00:00Z","v":503836,"vw":29.52712},{"c":26.5677,"h":29.39,"l":25.8488,"n":2082,"o":29.15,"t":"2025-12-12T05:00:00Z","v":241123,"vw":27.658058},{"c":24.71,"h":27.06,"l":24.207,"n":1680,"o":26.89,"t":"2025-12-15T05:00:00Z","v":189214,"vw":25.399153},{"c":26.4774,"h":26.99,"l":24.94,"n":1711,"o":25.18,"t":"2025-12-16T05:00:00Z","v":187346,"vw":26.177095},{"c":24.8187,"h":28.73,"l":24.7501,"n":3287,"o":27.15,"t":"2025-12-17T05:00:00Z","v":348834,"vw":26.724157},{"c":25.42,"h":28.4,"l":25.4,"n":2637,"o":27.33,"t":"2025-12-18T05:00:00Z","v":297572,"vw":27.014159},{"c":27.22,"h":27.86,"l":25.9,"n":1594,"o":26.46,"t":"2025-12-19T05:00:00Z","v":238971,"vw":27.057221},{"c":27.65,"h":28.5,"l":27.06,"n":962,"o":28.05,"t":"2025-12-22T05:00:00Z","v":113194,"vw":27.851903},{"c":26.69,"h":26.99,"l":25.1,"n":1897,"o":26.56,"t":"2025-12-23T05:00:00Z","v":177312,"vw":26.161957},{"c":26.6607,"h":26.76,"l":25.95,"n":704,"o":26.52,"t":"2025-12-24T05:00:00Z","v":58806,"vw":26.410417},{"c":25.7054,"h":26.92,"l":25.5,"n":874,"o":26.87,"t":"2025-12-26T05:00:00Z","v":109950,"vw":26.241497},{"c":25.35,"h":25.9,"l":24.77,"n":956,"o":25.04,"t":"2025-12-29T05:00:00Z","v":86871,"vw":25.271906},{"c":21.56,"h":22.8,"l":21.46,"n":3942,"o":22.55,"t":"2025-12-30T05:00:00Z","v":428183,"vw":22.098007},{"c":20.67,"h":21.61,"l":20.58,"n":1346,"o":21.325,"t":"2025-12-31T05:00:00Z","v":193663,"vw":21.16207},{"c":21.3156,"h":21.61,"l":19.6381,"n":1535,"o":21.53,"t":"2026-01-02T05:00:00Z","v":141887,"vw":20.673894},{"c":24.35,"h":24.41,"l":22.3131,"n":1986,"o":22.48,"t":"2026-01-05T05:00:00Z","v":249959,"vw":23.644441},{"c":23.77,"h":24.8,"l":22.3,"n":2303,"o":24.8,"t":"2026-01-06T05:00:00Z","v":213549,"vw":23.404413},{"c":21.92,"h":23.14,"l":21.721,"n":1631,"o":23.14,"t":"2026-01-07T05:00:00Z","v":174498,"vw":22.388862},{"c":21.3,"h":21.98,"l":20.76,"n":1243,"o":21.47,"t":"2026-01-08T05:00:00Z","v":113254,"vw":21.317608},{"c":21.23,"h":22.25,"l":21.0701,"n":842,"o":21.87,"t":"2026-01-09T05:00:00Z","v":84077,"vw":21.489412},{"c":22.05,"h":22.78,"l":20.97,"n":1434,"o":20.97,"t":"2026-01-12T05:00:00Z","v":129481,"vw":22.206651},{"c":22.98,"h":23.06,"l":21.5,"n":1074,"o":22,"t":"2026-01-13T05:00:00Z","v":76319,"vw":22.315424},{"c":22.75,"h":23.22,"l":21.69,"n":1000,"o":23.22,"t":"2026-01-14T05:00:00Z","v":73118,"vw":22.260047},{"c":19.34,"h":22.72,"l":19.19,"n":2959,"o":22.72,"t":"2026-01-15T05:00:00Z","v":350048,"vw":20.404641},{"c":18.59,"h":19.52,"l":18.03,"n":2828,"o":19.5,"t":"2026-01-16T05:00:00Z","v":284918,"vw":18.686451},{"c":17.62,"h":18.525,"l":17.2,"n":1736,"o":17.3,"t":"2026-01-20T05:00:00Z","v":157142,"vw":17.822358},{"c":17.67,"h":18.5,"l":17.32,"n":1176,"o":17.77,"t":"2026-01-21T05:00:00Z","v":99371,"vw":17.846338},{"c":17.78,"h":18.2,"l":17.38,"n":782,"o":18.2,"t":"2026-01-22T05:00:00Z","v":76214,"vw":17.813061},{"c":17.93,"h":19.1,"l":17.88,"n":912,"o":17.97,"t":"2026-01-23T05:00:00Z","v":101041,"vw":18.392914},{"c":17.91,"h":18.4,"l":17.24,"n":739,"o":17.39,"t":"2026-01-26T05:00:00Z","v":96758,"vw":18.115613},{"c":17.33,"h":18.6232,"l":17.2,"n":1278,"o":18.25,"t":"2026-01-27T05:00:00Z","v":160712,"vw":17.500153},{"c":16.7352,"h":17.9274,"l":16.6491,"n":1577,"o":17.32,"t":"2026-01-28T05:00:00Z","v":186276,"vw":17.237646},{"c":16.0354,"h":16.825,"l":15.4,"n":1661,"o":16.74,"t":"2026-01-29T05:00:00Z","v":224479,"vw":15.898486},{"c":15.41,"h":17.1638,"l":15.13,"n":1357,"o":16.2,"t":"2026-01-30T05:00:00Z","v":145256,"vw":16.261116},{"c":12.53,"h":14.25,"l":12.1,"n":3253,"o":14.25,"t":"2026-02-02T05:00:00Z","v":408364,"vw":12.843517},{"c":11.7,"h":12.59,"l":11.1069,"n":2238,"o":12.59,"t":"2026-02-03T05:00:00Z","v":224588,"vw":11.661027},{"c":9.91,"h":11.18,"l":9.18,"n":2287,"o":11.18,"t":"2026-02-04T05:00:00Z","v":375855,"vw":9.877203},{"c":7.97,"h":9.6,"l":7.76,"n":2608,"o":9.15,"t":"2026-02-05T05:00:00Z","v":539844,"vw":8.737337},{"c":10.19,"h":10.49,"l":8.96,"n":2627,"o":9.12,"t":"2026-02-06T05:00:00Z","v":598310,"vw":9.905827},{"c":11.12,"h":11.6081,"l":10.2,"n":2345,"o":10.65,"t":"2026-02-09T05:00:00Z","v":438902,"vw":11.156097},{"c":10.93,"h":11.5084,"l":10.74,"n":3419,"o":10.785,"t":"2026-02-10T05:00:00Z","v":644735,"vw":11.038089},{"c":8.9,"h":9.35,"l":7.98,"n":6495,"o":8.93,"t":"2026-02-11T05:00:00Z","v":1393652,"vw":8.515553},{"c":7.33,"h":9.14,"l":7.19,"n":3696,"o":9.14,"t":"2026-02-12T05:00:00Z","v":840736,"vw":7.774012},{"c":8.3,"h":8.53,"l":7.42,"n":2660,"o":7.56,"t":"2026-02-13T05:00:00Z","v":772674,"vw":8.111652},{"c":8.16,"h":8.47,"l":7.64,"n":1287,"o":7.98,"t":"2026-02-17T05:00:00Z","v":279351,"vw":8.030606},{"c":8.1402,"h":8.7999,"l":7.94,"n":1376,"o":8,"t":"2026-02-18T05:00:00Z","v":250840,"vw":8.510497},{"c":8.2192,"h":8.31,"l":7.83,"n":1080,"o":7.98,"t":"2026-02-19T05:00:00Z","v":187853,"vw":8.085655},{"c":8.34,"h":8.72,"l":8.115,"n":1450,"o":8.115,"t":"2026-02-20T05:00:00Z","v":273011,"vw":8.461154},{"c":7.3609,"h":8.05,"l":7.3,"n":1974,"o":8.05,"t":"2026-02-23T05:00:00Z","v":465593,"vw":7.490293},{"c":7.7,"h":7.7887,"l":6.865,"n":1257,"o":7.23,"t":"2026-02-24T05:00:00Z","v":213006,"vw":7.437543},{"c":8.56,"h":8.67,"l":7.9736,"n":2204,"o":8.5,"t":"2026-02-25T05:00:00Z","v":625584,"vw":8.387197},{"c":8.98,"h":8.9903,"l":8.35,"n":1820,"o":8.41,"t":"2026-02-26T05:00:00Z","v":344380,"vw":8.630223},{"c":8.1367,"h":8.52,"l":7.925,"n":1483,"o":8.45,"t":"2026-02-27T05:00:00Z","v":179021,"vw":8.14009},{"c":8.77,"h":8.92,"l":7.55,"n":1539,"o":7.63,"t":"2026-03-02T05:00:00Z","v":363474,"vw":8.494734},{"c":8.16,"h":8.46,"l":7.345,"n":2287,"o":7.73,"t":"2026-03-03T05:00:00Z","v":467326,"vw":7.988648},{"c":9.48,"h":9.8388,"l":8.97,"n":2732,"o":8.97,"t":"2026-03-04T05:00:00Z","v":522725,"vw":9.458056},{"c":9.09,"h":10.06,"l":8.6544,"n":3889,"o":9.49,"t":"2026-03-05T05:00:00Z","v":538369,"vw":9.15708},{"c":8.31,"h":8.7,"l":8.14,"n":1943,"o":8.495,"t":"2026-03-06T05:00:00Z","v":395381,"vw":8.496734},{"c":8.78,"h":8.84,"l":7.98,"n":1501,"o":7.98,"t":"2026-03-09T04:00:00Z","v":233300,"vw":8.414835},{"c":8.6,"h":9.07,"l":8.4199,"n":2033,"o":8.96,"t":"2026-03-10T04:00:00Z","v":338071,"vw":8.750509},{"c":8.6203,"h":8.84,"l":8.23,"n":1527,"o":8.47,"t":"2026-03-11T04:00:00Z","v":223094,"vw":8.552403},{"c":8.04,"h":8.4,"l":7.88,"n":1657,"o":8.29,"t":"2026-03-12T04:00:00Z","v":260599,"vw":8.085679},{"c":7.45,"h":8.31,"l":7.35,"n":2029,"o":8.21,"t":"2026-03-13T04:00:00Z","v":426434,"vw":7.731665},{"c":7.86,"h":7.96,"l":7.63,"n":1352,"o":7.83,"t":"2026-03-16T04:00:00Z","v":309864,"vw":7.779212},{"c":8.29,"h":8.34,"l":7.92,"n":1543,"o":7.92,"t":"2026-03-17T04:00:00Z","v":299435,"vw":8.189455},{"c":7.74,"h":8.22,"l":7.74,"n":2350,"o":7.99,"t":"2026-03-18T04:00:00Z","v":308934,"vw":7.938094},{"c":22.7519,"h":23.25,"l":21.3,"n":558,"o":21.3,"t":"2026-03-19T04:00:00Z","v":61257,"vw":22.311802},{"c":20.7155,"h":22.23,"l":20.2,"n":1162,"o":22.23,"t":"2026-03-20T04:00:00Z","v":99733,"vw":21.028861},{"c":21.57,"h":22.22,"l":20.89,"n":1139,"o":21.03,"t":"2026-03-23T04:00:00Z","v":136859,"vw":21.648695},{"c":19.64,"h":21.17,"l":19.5,"n":1233,"o":21.16,"t":"2026-03-24T04:00:00Z","v":112333,"vw":20.001835},{"c":21.75,"h":22.68,"l":21.5,"n":845,"o":21.77,"t":"2026-03-25T04:00:00Z","v":86971,"vw":22.140124},{"c":20.17,"h":21.92,"l":19.8301,"n":648,"o":20.5,"t":"2026-03-26T04:00:00Z","v":52645,"vw":20.505461},{"c":17.71,"h":19.25,"l":17.68,"n":999,"o":19.25,"t":"2026-03-27T04:00:00Z","v":73038,"vw":18.124363},{"c":17.26,"h":18.31,"l":16.44,"n":844,"o":18.24,"t":"2026-03-30T04:00:00Z","v":117288,"vw":17.274817},{"c":19.4281,"h":19.435,"l":17.315,"n":722,"o":17.53,"t":"2026-03-31T04:00:00Z","v":96027,"vw":18.266841},{"c":19.73,"h":20.53,"l":19.37,"n":613,"o":20.53,"t":"2026-04-01T04:00:00Z","v":57368,"vw":19.945511},{"c":19.1,"h":19.45,"l":17.2748,"n":570,"o":18.24,"t":"2026-04-02T04:00:00Z","v":35504,"vw":18.69637},{"c":19.58,"h":20.1988,"l":19.14,"n":475,"o":19.445,"t":"2026-04-06T04:00:00Z","v":27346,"vw":19.711154},{"c":19.5886,"h":19.5886,"l":18.095,"n":653,"o":18.75,"t":"2026-04-07T04:00:00Z","v":49538,"vw":18.650208},{"c":20.87,"h":24.13,"l":20.5,"n":979,"o":23.88,"t":"2026-04-08T04:00:00Z","v":73710,"vw":22.167702},{"c":19.68,"h":21.13,"l":19.03,"n":916,"o":20.76,"t":"2026-04-09T04:00:00Z","v":83361,"vw":20.225061},{"c":19.254,"h":19.87,"l":18.775,"n":718,"o":19.81,"t":"2026-04-10T04:00:00Z","v":43352,"vw":19.196311},{"c":20.5409,"h":20.6099,"l":18.53,"n":818,"o":18.76,"t":"2026-04-13T04:00:00Z","v":90285,"vw":19.886154},{"c":24.86,"h":24.99,"l":22.64,"n":2188,"o":22.64,"t":"2026-04-14T04:00:00Z","v":153989,"vw":24.355439},{"c":30.19,"h":30.2404,"l":26.34,"n":4205,"o":27.69,"t":"2026-04-15T04:00:00Z","v":516516,"vw":28.675471},{"c":29.78,"h":31.25,"l":27.52,"n":3385,"o":30.9,"t":"2026-04-16T04:00:00Z","v":431331,"vw":29.311937},{"c":32.301,"h":34.06,"l":31.57,"n":3186,"o":31.68,"t":"2026-04-17T04:00:00Z","v":425601,"vw":32.81908},{"c":32.54,"h":33.37,"l":30.52,"n":1880,"o":31.8,"t":"2026-04-20T04:00:00Z","v":187229,"vw":32.172398},{"c":29.1292,"h":32.545,"l":29,"n":2208,"o":32.54,"t":"2026-04-21T04:00:00Z","v":192681,"vw":30.686575},{"c":30.61,"h":31.579,"l":29.74,"n":1691,"o":31.01,"t":"2026-04-22T04:00:00Z","v":175377,"vw":30.617012},{"c":27.08,"h":29.81,"l":26,"n":1697,"o":29.11,"t":"2026-04-23T04:00:00Z","v":147751,"vw":28.017133},{"c":27.8208,"h":28,"l":26.6,"n":990,"o":27.935,"t":"2026-04-24T04:00:00Z","v":92447,"vw":27.469525},{"c":27.2809,"h":28.33,"l":26.75,"n":1193,"o":27.59,"t":"2026-04-27T04:00:00Z","v":100855,"vw":27.290311},{"c":26.0338,"h":26.63,"l":25.37,"n":2967,"o":25.61,"t":"2026-04-28T04:00:00Z","v":187364,"vw":26.144681},{"c":19.14,"h":20.65,"l":18.38,"n":4793,"o":19.87,"t":"2026-04-29T04:00:00Z","v":549628,"vw":19.170592},{"c":20.1028,"h":20.56,"l":18.911,"n":1647,"o":19.03,"t":"2026-04-30T04:00:00Z","v":152745,"vw":20.022126},{"c":20.5,"h":21.3,"l":20.18,"n":1299,"o":20.61,"t":"2026-05-01T04:00:00Z","v":142851,"vw":20.763449},{"c":22.0338,"h":23,"l":20.93,"n":1656,"o":20.93,"t":"2026-05-04T04:00:00Z","v":201763,"vw":22.291581},{"c":22.51,"h":23.11,"l":21.99,"n":1546,"o":22.71,"t":"2026-05-05T04:00:00Z","v":141758,"vw":22.455901},{"c":23.4924,"h":23.69,"l":21.9325,"n":1383,"o":22.84,"t":"2026-05-06T04:00:00Z","v":119227,"vw":22.532851},{"c":21.769,"h":23.47,"l":21.4,"n":1639,"o":23.11,"t":"2026-05-07T04:00:00Z","v":143179,"vw":22.239894},{"c":22.14,"h":22.21,"l":20.71,"n":1056,"o":21.3,"t":"2026-05-08T04:00:00Z","v":68546,"vw":21.581004},{"c":24.3247,"h":24.5319,"l":21,"n":1438,"o":21.7,"t":"2026-05-11T04:00:00Z","v":158128,"vw":23.285922},{"c":22.77,"h":23.79,"l":21.7129,"n":1102,"o":23.4125,"t":"2026-05-12T04:00:00Z","v":98662,"vw":22.589704},{"c":21.99,"h":22.42,"l":21.2,"n":672,"o":21.8,"t":"2026-05-13T04:00:00Z","v":73623,"vw":21.937842},{"c":24.1684,"h":24.8,"l":21.06,"n":1340,"o":21.32,"t":"2026-05-14T04:00:00Z","v":128448,"vw":23.148445},{"c":22.07,"h":22.6599,"l":21.6,"n":782,"o":22.49,"t":"2026-05-15T04:00:00Z","v":62718,"vw":22.106722},{"c":21.9911,"h":23.5,"l":21.095,"n":663,"o":21.13,"t":"2026-05-18T04:00:00Z","v":52156,"vw":22.063399},{"c":20.2642,"h":21.36,"l":19.73,"n":740,"o":21.36,"t":"2026-05-19T04:00:00Z","v":96918,"vw":20.350604},{"c":21.1321,"h":21.4,"l":20.11,"n":445,"o":20.2,"t":"2026-05-20T04:00:00Z","v":35232,"vw":20.948542},{"c":21.2089,"h":21.54,"l":20.72,"n":463,"o":20.85,"t":"2026-05-21T04:00:00Z","v":39495,"vw":21.071175},{"c":19.8784,"h":21.52,"l":19.74,"n":1064,"o":21.25,"t":"2026-05-22T04:00:00Z","v":110484,"vw":20.243193},{"c":20.05,"h":20.95,"l":19.8,"n":800,"o":20.43,"t":"2026-05-26T04:00:00Z","v":101234,"vw":20.202518},{"c":21.2351,"h":21.455,"l":19.8,"n":1102,"o":19.99,"t":"2026-05-27T04:00:00Z","v":153122,"vw":20.871745},{"c":26.0079,"h":26.06,"l":19.74,"n":1793,"o":20.28,"t":"2026-05-28T04:00:00Z","v":196614,"vw":23.980498},{"c":31.9,"h":31.9,"l":25.77,"n":3311,"o":26.73,"t":"2026-05-29T04:00:00Z","v":334413,"vw":29.933245},{"c":29.4019,"h":30.53,"l":25.94,"n":2260,"o":28.72,"t":"2026-06-01T04:00:00Z","v":222338,"vw":28.374963},{"c":27.79,"h":28.5,"l":26.47,"n":1205,"o":27.92,"t":"2026-06-02T04:00:00Z","v":133372,"vw":27.594197},{"c":24.33,"h":26.765,"l":24.1078,"n":1144,"o":26.765,"t":"2026-06-03T04:00:00Z","v":117829,"vw":25.058057},{"c":27.5638,"h":27.7,"l":24.26,"n":924,"o":24.96,"t":"2026-06-04T04:00:00Z","v":100731,"vw":26.278112},{"c":23.9245,"h":26.725,"l":22.03,"n":1370,"o":26.25,"t":"2026-06-05T04:00:00Z","v":147657,"vw":23.832146},{"c":25.3709,"h":25.64,"l":24.2968,"n":709,"o":25.12,"t":"2026-06-08T04:00:00Z","v":80129,"vw":25.072111},{"c":24.6867,"h":27.2,"l":21.8,"n":1320,"o":25.75,"t":"2026-06-09T04:00:00Z","v":149118,"vw":24.392327},{"c":26.1304,"h":29.01,"l":24.71,"n":1610,"o":24.71,"t":"2026-06-10T04:00:00Z","v":146829,"vw":27.536039},{"c":29.68,"h":30.4,"l":25.8,"n":1664,"o":26.71,"t":"2026-06-11T04:00:00Z","v":172799,"vw":28.152675},{"c":30.2008,"h":31.7,"l":28.35,"n":1313,"o":29.96,"t":"2026-06-12T04:00:00Z","v":118293,"vw":30.220995},{"c":33.44,"h":35.11,"l":32.9743,"n":1828,"o":33.785,"t":"2026-06-15T04:00:00Z","v":138062,"vw":34.062864},{"c":32.3568,"h":35.89,"l":30.92,"n":1499,"o":34.96,"t":"2026-06-16T04:00:00Z","v":165532,"vw":32.622089},{"c":38.0118,"h":41.7092,"l":31.97,"n":2565,"o":31.97,"t":"2026-06-17T04:00:00Z","v":229860,"vw":38.349183},{"c":40.1526,"h":40.725,"l":36.781,"n":1507,"o":39.67,"t":"2026-06-18T04:00:00Z","v":127167,"vw":38.752797},{"c":38.2162,"h":43.1,"l":38.2,"n":1209,"o":40.04,"t":"2026-06-22T04:00:00Z","v":63364,"vw":40.258609},{"c":36.46,"h":38.3,"l":35.12,"n":1240,"o":35.52,"t":"2026-06-23T04:00:00Z","v":70333,"vw":36.881276},{"c":32.1913,"h":36.76,"l":31.65,"n":1158,"o":35.975,"t":"2026-06-24T04:00:00Z","v":65490,"vw":33.376374},{"c":29.6427,"h":32.21,"l":29.24,"n":830,"o":32.21,"t":"2026-06-25T04:00:00Z","v":46169,"vw":30.255689},{"c":33.0801,"h":33.27,"l":29.4,"n":1153,"o":29.4,"t":"2026-06-26T04:00:00Z","v":77995,"vw":31.790239},{"c":35.0498,"h":35.625,"l":32.7,"n":831,"o":33.94,"t":"2026-06-29T04:00:00Z","v":46848,"vw":34.120928},{"c":34.0887,"h":35.81,"l":33.54,"n":915,"o":35.425,"t":"2026-06-30T04:00:00Z","v":66996,"vw":34.629735},{"c":39.7005,"h":40.38,"l":34.58,"n":995,"o":34.96,"t":"2026-07-01T04:00:00Z","v":70236,"vw":38.681034},{"c":42.6181,"h":47.639,"l":41.411,"n":2381,"o":42.505,"t":"2026-07-02T04:00:00Z","v":128117,"vw":44.457337},{"c":46.2181,"h":47,"l":41.655,"n":1963,"o":41.655,"t":"2026-07-06T04:00:00Z","v":99515,"vw":45.189128},{"c":42.5093,"h":46.28,"l":42.22,"n":2904,"o":44.56,"t":"2026-07-07T04:00:00Z","v":104875,"vw":44.21489},{"c":42.9891,"h":43.37,"l":39.5,"n":2655,"o":40.78,"t":"2026-07-08T04:00:00Z","v":105841,"vw":41.495766},{"c":44.1278,"h":45.97,"l":41.63,"n":1905,"o":42.6,"t":"2026-07-09T04:00:00Z","v":72456,"vw":44.42026},{"c":41.6225,"h":47.11,"l":39.38,"n":1448,"o":47.11,"t":"2026-07-10T04:00:00Z","v":70372,"vw":42.111633},{"c":40.0488,"h":42.6,"l":39.4402,"n":695,"o":41.23,"t":"2026-07-13T04:00:00Z","v":37243,"vw":40.620226},{"c":42.6747,"h":42.75,"l":39.79,"n":672,"o":41.32,"t":"2026-07-14T04:00:00Z","v":37106,"vw":41.536185},{"c":44.1438,"h":45.06,"l":41.86,"n":833,"o":43.95,"t":"2026-07-15T04:00:00Z","v":48156,"vw":43.572892},{"c":36.9235,"h":43.41,"l":36.5101,"n":986,"o":43.135,"t":"2026-07-16T04:00:00Z","v":62722,"vw":40.002236},{"c":32.6692,"h":35.47,"l":30.36,"n":826,"o":33.025,"t":"2026-07-17T04:00:00Z","v":59612,"vw":32.987334},{"c":32.13,"h":34.21,"l":31.82,"n":512,"o":34.06,"t":"2026-07-20T04:00:00Z","v":35588,"vw":33.039733},{"c":36.8363,"h":37.94,"l":34.5,"n":820,"o":34.5,"t":"2026-07-21T04:00:00Z","v":49036,"vw":36.926726},{"c":35.4663,"h":36.94,"l":35.29,"n":452,"o":35.29,"t":"2026-07-22T04:00:00Z","v":24069,"vw":36.144143},{"c":33.4827,"h":35,"l":32,"n":694,"o":34.16,"t":"2026-07-23T04:00:00Z","v":40177,"vw":33.657076},{"c":29.0727,"h":30.88,"l":27.95,"n":590,"o":30.88,"t":"2026-07-24T04:00:00Z","v":31247,"vw":28.852845},{"c":29.4234,"h":31.66,"l":28.07,"n":462,"o":30.25,"t":"2026-07-27T04:00:00Z","v":33638,"vw":29.048376},{"c":27.73,"h":28.2,"l":24.96,"n":645,"o":27.73,"t":"2026-07-28T04:00:00Z","v":38392,"vw":27.015605},{"c":25.7131,"h":27.65,"l":25.34,"n":700,"o":27.14,"t":"2026-07-29T04:00:00Z","v":79468,"vw":26.152067},{"c":24.4,"h":26.42,"l":23.91,"n":1728,"o":26.13,"t":"2026-07-30T04:00:00Z","v":149432,"vw":24.639406},{"c":24.0122,"h":25.591,"l":22.4504,"n":815,"o":23.78,"t":"2026-07-31T04:00:00Z","v":78212,"vw":23.934124},{"c":26.12,"h":27.105,"l":23.67,"n":723,"o":23.93,"t":"2026-08-03T04:00:00Z","v":64651,"vw":26.203085},{"c":27.8743,"h":28.825,"l":25.99,"n":574,"o":27.28,"t":"2026-08-04T04:00:00Z","v":53371,"vw":27.342887},{"c":27.4601,"h":29,"l":27.2,"n":341,"o":27.85,"t":"2026-08-05T04:00:00Z","v":26754,"vw":28.147463},{"c":26.2047,"h":27.11,"l":26.05,"n":215,"o":26.05,"t":"2026-08-06T04:00:00Z","v":13793,"vw":26.45071},{"c":27.6017,"h":28.93,"l":27.5,"n":241,"o":27.5,"t":"2026-08-07T04:00:00Z","v":25060,"vw":28.222025},{"c":28.3211,"h":28.44,"l":27.49,"n":139,"o":27.84,"t":"2026-08-10T04:00:00Z","v":6879,"vw":28.096046},{"c":28.2474,"h":28.69,"l":27.585,"n":165,"o":28.69,"t":"2026-08-11T04:00:00Z","v":9466,"vw":27.863213},{"c":28.5616,"h":29.8,"l":27.84,"n":188,"o":29.61,"t":"2026-08-12T04:00:00Z","v":26594,"vw":28.37229},{"c":31.1584,"h":31.63,"l":29.63,"n":345,"o":29.63,"t":"2026-08-13T04:00:00Z","v":33859,"vw":30.987131},{"c":28.82,"h":30.34,"l":28.79,"n":376,"o":30.34,"t":"2026-08-14T04:00:00Z","v":22185,"vw":29.680594},{"c":29.1684,"h":29.51,"l":28.18,"n":252,"o":28.24,"t":"2026-08-17T04:00:00Z","v":10553,"vw":29.108644},{"c":26.2668,"h":27.9,"l":26.2668,"n":318,"o":27.73,"t":"2026-08-18T04:00:00Z","v":23321,"vw":27.157554},{"c":28.658,"h":30.76,"l":26.96,"n":482,"o":26.96,"t":"2026-08-19T04:00:00Z","v":32467,"vw":29.001771},{"c":28.2542,"h":32.15,"l":27.48,"n":469,"o":32.15,"t":"2026-08-20T04:00:00Z","v":43928,"vw":29.00796},{"c":35.9792,"h":36.9295,"l":30.5,"n":1097,"o":31.6,"t":"2026-08-21T04:00:00Z","v":107825,"vw":35.11395},{"c":32.995,"h":36.35,"l":32.8702,"n":436,"o":35.33,"t":"2026-08-24T04:00:00Z","v":44064,"vw":34.591506},{"c":38.43,"h":38.5,"l":32.44,"n":583,"o":32.55,"t":"2026-08-25T04:00:00Z","v":49256,"vw":36.144791},{"c":35.8,"h":37.56,"l":35.8,"n":282,"o":37.43,"t":"2026-08-26T04:00:00Z","v":20845,"vw":36.49233},{"c":36.67,"h":37.86,"l":35.58,"n":337,"o":36,"t":"2026-08-27T04:00:00Z","v":19934,"vw":37.093425},{"c":33.0385,"h":36.41,"l":33.02,"n":264,"o":35.89,"t":"2026-08-28T04:00:00Z","v":14787,"vw":34.872741},{"c":33.2788,"h":33.55,"l":30.83,"n":307,"o":32.77,"t":"2026-08-31T04:00:00Z","v":23720,"vw":32.226168},{"c":32.3703,"h":34.6,"l":31.8973,"n":365,"o":33.68,"t":"2026-09-01T04:00:00Z","v":32609,"vw":33.176096},{"c":34.5169,"h":34.8,"l":32.68,"n":391,"o":33,"t":"2026-09-02T04:00:00Z","v":19390,"vw":33.894486},{"c":46.0587,"h":46.0587,"l":38.82,"n":1317,"o":38.82,"t":"2026-09-03T04:00:00Z","v":112520,"vw":43.856479},{"c":44.0592,"h":45.86,"l":42.4535,"n":515,"o":43.14,"t":"2026-09-04T04:00:00Z","v":43132,"vw":44.739061},{"c":40.5773,"h":46.36,"l":40.5773,"n":596,"o":46.36,"t":"2026-09-08T04:00:00Z","v":49094,"vw":43.407007},{"c":39.1267,"h":43.19,"l":39.03,"n":567,"o":42.96,"t":"2026-09-09T04:00:00Z","v":77166,"vw":40.465094},{"c":37.8256,"h":39.55,"l":37,"n":255,"o":38,"t":"2026-09-10T04:00:00Z","v":19724,"vw":38.357252},{"c":37.2498,"h":39.455,"l":36.42,"n":411,"o":37.89,"t":"2026-09-11T04:00:00Z","v":41546,"vw":37.655643},{"c":38.4705,"h":39.225,"l":37,"n":241,"o":37,"t":"2026-09-14T04:00:00Z","v":27122,"vw":38.19694},{"c":35.7276,"h":37.375,"l":32.88,"n":374,"o":36.53,"t":"2026-09-15T04:00:00Z","v":32090,"vw":35.303727},{"c":31.8379,"h":35.87,"l":30.24,"n":467,"o":35.87,"t":"2026-09-16T04:00:00Z","v":36684,"vw":32.230861},{"c":35.1038,"h":35.2,"l":33.475,"n":358,"o":35.2,"t":"2026-09-17T04:00:00Z","v":29901,"vw":34.054486},{"c":41.595,"h":41.86,"l":36.5,"n":721,"o":37.37,"t":"2026-09-18T04:00:00Z","v":83078,"vw":40.488698},{"c":43.9474,"h":45.66,"l":42.725,"n":451,"o":45.31,"t":"2026-09-21T04:00:00Z","v":35535,"vw":44.333984},{"c":44.5721,"h":45.6,"l":43.23,"n":272,"o":43.23,"t":"2026-09-22T04:00:00Z","v":25068,"vw":44.674799},{"c":43.3194,"h":46.175,"l":43.3194,"n":270,"o":44.5,"t":"2026-09-23T04:00:00Z","v":19704,"vw":45.04033},{"c":42.0476,"h":43.78,"l":41.175,"n":207,"o":41.45,"t":"2026-09-24T04:00:00Z","v":9611,"vw":42.256762},{"c":40.9063,"h":42.68,"l":39.85,"n":238,"o":42.45,"t":"2026-09-25T04:00:00Z","v":22805,"vw":40.798383},{"c":38.8722,"h":40.94,"l":38.73,"n":166,"o":40.23,"t":"2026-09-28T04:00:00Z","v":9250,"vw":39.597151},{"c":38.7215,"h":40.5,"l":38.14,"n":122,"o":40.5,"t":"2026-09-29T04:00:00Z","v":6248,"vw":39.290623},{"c":36.3331,"h":43.01,"l":35.88,"n":581,"o":42.94,"t":"2026-09-30T04:00:00Z","v":40303,"vw":37.496565},{"c":35.31,"h":36.72,"l":35.05,"n":280,"o":35.65,"t":"2026-10-01T04:00:00Z","v":16531,"vw":35.832802},{"c":36.37,"h":40.28,"l":36.245,"n":408,"o":36.95,"t":"2026-10-02T04:00:00Z","v":32248,"vw":38.45319},{"c":37.1831,"h":38.03,"l":36.3799,"n":206,"o":37.38,"t":"2026-10-05T04:00:00Z","v":14469,"vw":36.901287},{"c":35.7567,"h":38.64,"l":35.69,"n":268,"o":37.49,"t":"2026-10-06T04:00:00Z","v":22550,"vw":37.041499},{"c":34.1252,"h":34.15,"l":32.91,"n":351,"o":33.73,"t":"2026-10-07T04:00:00Z","v":20093,"vw":33.379449},{"c":32.6355,"h":33.84,"l":31.46,"n":274,"o":32.93,"t":"2026-10-08T04:00:00Z","v":22020,"vw":32.623734},{"c":33.7774,"h":33.98,"l":32.58,"n":120,"o":32.64,"t":"2026-10-09T04:00:00Z","v":6734,"vw":33.5946},{"c":33.74,"h":34.05,"l":33.28,"n":115,"o":33.69,"t":"2026-10-12T04:00:00Z","v":9047,"vw":33.595197},{"c":34.7066,"h":35.1699,"l":33.5,"n":153,"o":33.91,"t":"2026-10-13T04:00:00Z","v":7797,"vw":34.71441},{"c":28.6443,"h":33.1721,"l":28.38,"n":356,"o":33.1721,"t":"2026-10-14T04:00:00Z","v":23349,"vw":29.564129},{"c":30.425,"h":30.425,"l":25.21,"n":374,"o":26,"t":"2026-10-15T04:00:00Z","v":33156,"vw":27.277769},{"c":27.2714,"h":30.455,"l":26.48,"n":203,"o":29.97,"t":"2026-10-16T04:00:00Z","v":14734,"vw":27.936405},{"c":25.9948,"h":28.2299,"l":25.9948,"n":270,"o":27.99,"t":"2026-10-19T04:00:00Z","v":26444,"vw":27.331726},{"c":26.8316,"h":28.42,"l":25.39,"n":174,"o":25.39,"t":"2026-10-20T04:00:00Z","v":25862,"vw":27.404118},{"c":28.9102,"h":29.5,"l":27.5,"n":159,"o":27.5919,"t":"2026-10-21T04:00:00Z","v":16598,"vw":29.050774},{"c":25.965,"h":28.51,"l":25.4461,"n":234,"o":26.36,"t":"2026-10-22T04:00:00Z","v":37699,"vw":26.17779}],"volatilityBars":[{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-22T11:00:00Z","v":205,"vw":43},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-09-22T11:30:00Z","v":1974,"vw":43.1},{"c":43,"h":43,"l":43,"n":7,"o":43,"t":"2026-09-22T12:00:00Z","v":282,"vw":43},{"c":45.49,"h":45.6,"l":43.23,"n":28,"o":43.23,"t":"2026-09-22T13:30:00Z","v":2258,"vw":44.707231},{"c":44.84,"h":45.38,"l":44.671,"n":18,"o":45.215,"t":"2026-09-22T13:45:00Z","v":1971,"vw":45.02938},{"c":44.5,"h":45.25,"l":44.5,"n":6,"o":45.25,"t":"2026-09-22T14:00:00Z","v":610,"vw":44.861271},{"c":43.98,"h":44.4,"l":43.82,"n":19,"o":44.4,"t":"2026-09-22T14:15:00Z","v":2729,"vw":44.021513},{"c":44.1451,"h":44.1451,"l":44.1451,"n":1,"o":44.1451,"t":"2026-09-22T14:30:00Z","v":230,"vw":44.1451},{"c":44.44,"h":44.44,"l":44.17,"n":4,"o":44.17,"t":"2026-09-22T14:45:00Z","v":505,"vw":44.22922},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-09-22T15:30:00Z","v":100,"vw":44.75},{"c":44.6,"h":44.78,"l":44.6,"n":6,"o":44.78,"t":"2026-09-22T16:00:00Z","v":750,"vw":44.726508},{"c":44.43,"h":44.43,"l":44.41,"n":5,"o":44.41,"t":"2026-09-22T16:30:00Z","v":676,"vw":44.425},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-09-22T16:45:00Z","v":100,"vw":44.25},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-09-22T17:45:00Z","v":100,"vw":44.78},{"c":44.835,"h":44.835,"l":44.835,"n":1,"o":44.835,"t":"2026-09-22T18:00:00Z","v":200,"vw":44.835},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-09-22T18:30:00Z","v":100,"vw":44.62},{"c":44.51,"h":44.555,"l":44.51,"n":2,"o":44.555,"t":"2026-09-22T19:00:00Z","v":1253,"vw":44.526269},{"c":45.3,"h":45.3,"l":44.84,"n":33,"o":44.84,"t":"2026-09-22T19:15:00Z","v":7132,"vw":44.902075},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-09-22T19:30:00Z","v":204,"vw":45.29},{"c":44.7754,"h":44.7754,"l":44.7754,"n":1,"o":44.7754,"t":"2026-09-22T19:45:00Z","v":100,"vw":44.7754},{"c":44.63,"h":44.63,"l":44.54,"n":11,"o":44.54,"t":"2026-09-22T20:30:00Z","v":1449,"vw":44.590736},{"c":42.86,"h":43.16,"l":42.86,"n":5,"o":43.15,"t":"2026-09-23T11:45:00Z","v":500,"vw":43.004878},{"c":42.6849,"h":42.6849,"l":42.6849,"n":1,"o":42.6849,"t":"2026-09-23T12:15:00Z","v":250,"vw":42.6849},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-09-23T13:00:00Z","v":250,"vw":43.15},{"c":45.2336,"h":45.6,"l":44.5,"n":19,"o":44.5,"t":"2026-09-23T13:30:00Z","v":1602,"vw":45.161042},{"c":46,"h":46.175,"l":45.97,"n":24,"o":46.02,"t":"2026-09-23T13:45:00Z","v":2275,"vw":46.082737},{"c":44.195,"h":45.6,"l":44.195,"n":15,"o":45.6,"t":"2026-09-23T14:00:00Z","v":1820,"vw":44.424173},{"c":44.87,"h":44.87,"l":44.5501,"n":4,"o":44.5501,"t":"2026-09-23T14:15:00Z","v":1183,"vw":44.597745},{"c":44.97,"h":44.97,"l":44.97,"n":10,"o":44.97,"t":"2026-09-23T14:45:00Z","v":1710,"vw":44.97},{"c":45.67,"h":45.67,"l":45.47,"n":3,"o":45.47,"t":"2026-09-23T15:00:00Z","v":1561,"vw":45.498332},{"c":45.42,"h":45.42,"l":45.42,"n":2,"o":45.42,"t":"2026-09-23T15:15:00Z","v":103,"vw":45.42},{"c":46.01,"h":46.01,"l":45.645,"n":3,"o":45.645,"t":"2026-09-23T15:30:00Z","v":310,"vw":45.890328},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-09-23T15:45:00Z","v":150,"vw":45.36},{"c":45.4,"h":45.4,"l":45.235,"n":2,"o":45.235,"t":"2026-09-23T16:00:00Z","v":200,"vw":45.3175},{"c":45.5,"h":45.5,"l":45.1101,"n":6,"o":45.1101,"t":"2026-09-23T16:45:00Z","v":1328,"vw":45.190717},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-09-23T17:00:00Z","v":196,"vw":44.62},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-09-23T17:15:00Z","v":100,"vw":44.76},{"c":44.94,"h":45.19,"l":44.875,"n":3,"o":45.19,"t":"2026-09-23T17:30:00Z","v":700,"vw":45.109286},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-09-23T18:45:00Z","v":640,"vw":44.81},{"c":44.3328,"h":44.5,"l":44.3328,"n":9,"o":44.35,"t":"2026-09-23T19:15:00Z","v":1500,"vw":44.395379},{"c":44.1,"h":44.1,"l":44,"n":9,"o":44,"t":"2026-09-23T19:30:00Z","v":526,"vw":44.05},{"c":43.38,"h":43.45,"l":43.38,"n":4,"o":43.45,"t":"2026-09-23T19:45:00Z","v":265,"vw":43.415},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-09-24T11:30:00Z","v":1000,"vw":42.02},{"c":41.61,"h":41.8,"l":41.61,"n":6,"o":41.8,"t":"2026-09-24T13:15:00Z","v":542,"vw":41.714798},{"c":41.601,"h":41.601,"l":41.24,"n":17,"o":41.48,"t":"2026-09-24T13:30:00Z","v":1000,"vw":41.489002},{"c":41.55,"h":41.55,"l":41.175,"n":14,"o":41.175,"t":"2026-09-24T13:45:00Z","v":748,"vw":41.252986},{"c":42.46,"h":42.4737,"l":42.46,"n":4,"o":42.469,"t":"2026-09-24T14:00:00Z","v":601,"vw":42.46985},{"c":43.4399,"h":43.4399,"l":42.85,"n":2,"o":42.85,"t":"2026-09-24T14:15:00Z","v":200,"vw":43.14495},{"c":43.78,"h":43.78,"l":43.48,"n":3,"o":43.48,"t":"2026-09-24T14:30:00Z","v":433,"vw":43.574937},{"c":41.765,"h":41.9,"l":41.765,"n":2,"o":41.9,"t":"2026-09-24T15:30:00Z","v":200,"vw":41.8325},{"c":41.91,"h":41.91,"l":41.9,"n":3,"o":41.9,"t":"2026-09-24T15:45:00Z","v":210,"vw":41.905},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-09-24T16:15:00Z","v":100,"vw":41.76},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-09-24T16:30:00Z","v":258,"vw":42.75},{"c":42.524,"h":42.75,"l":42.524,"n":4,"o":42.75,"t":"2026-09-24T16:45:00Z","v":762,"vw":42.599333},{"c":42.52,"h":42.52,"l":42.52,"n":4,"o":42.52,"t":"2026-09-24T18:30:00Z","v":302,"vw":42.52},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-09-24T20:00:00Z","v":100,"vw":41.79},{"c":42.74,"h":43.03,"l":42.74,"n":12,"o":43.03,"t":"2026-09-24T21:15:00Z","v":1659,"vw":42.885651},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-25T11:45:00Z","v":100,"vw":43.25},{"c":42.87,"h":42.87,"l":42.87,"n":4,"o":42.87,"t":"2026-09-25T13:15:00Z","v":263,"vw":42.87},{"c":42.43,"h":42.68,"l":41.845,"n":13,"o":42.45,"t":"2026-09-25T13:30:00Z","v":905,"vw":42.381673},{"c":40.83,"h":41.35,"l":40.83,"n":12,"o":41.35,"t":"2026-09-25T13:45:00Z","v":1923,"vw":41.029191},{"c":39.85,"h":40.86,"l":39.85,"n":9,"o":40.86,"t":"2026-09-25T14:00:00Z","v":843,"vw":40.185025},{"c":40.36,"h":40.36,"l":39.93,"n":7,"o":39.93,"t":"2026-09-25T14:15:00Z","v":838,"vw":40.03399},{"c":40.36,"h":40.36,"l":40.14,"n":2,"o":40.14,"t":"2026-09-25T14:30:00Z","v":402,"vw":40.208408},{"c":40.07,"h":40.07,"l":40.07,"n":4,"o":40.07,"t":"2026-09-25T14:45:00Z","v":333,"vw":40.07},{"c":40.43,"h":40.43,"l":40.29,"n":6,"o":40.29,"t":"2026-09-25T15:00:00Z","v":800,"vw":40.344363},{"c":40.54,"h":40.73,"l":40.5,"n":14,"o":40.69,"t":"2026-09-25T15:15:00Z","v":2798,"vw":40.572538},{"c":40.41,"h":40.44,"l":40.41,"n":13,"o":40.44,"t":"2026-09-25T15:30:00Z","v":2693,"vw":40.426422},{"c":40.5,"h":40.5,"l":40.21,"n":3,"o":40.34,"t":"2026-09-25T15:45:00Z","v":300,"vw":40.35},{"c":40.6,"h":40.6,"l":40.59,"n":5,"o":40.59,"t":"2026-09-25T16:00:00Z","v":524,"vw":40.594},{"c":40.905,"h":40.905,"l":40.905,"n":1,"o":40.905,"t":"2026-09-25T16:15:00Z","v":300,"vw":40.905},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-09-25T16:30:00Z","v":137,"vw":40.81},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-09-25T17:30:00Z","v":100,"vw":40.94},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-09-25T18:00:00Z","v":150,"vw":40.98},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-09-25T18:45:00Z","v":100,"vw":40.98},{"c":40.7331,"h":40.745,"l":40.7331,"n":2,"o":40.745,"t":"2026-09-25T19:00:00Z","v":419,"vw":40.73878},{"c":40.95,"h":40.95,"l":40.78,"n":3,"o":40.78,"t":"2026-09-25T19:15:00Z","v":703,"vw":40.876728},{"c":40.7,"h":40.79,"l":40.7,"n":3,"o":40.79,"t":"2026-09-25T19:30:00Z","v":201,"vw":40.745},{"c":41.06,"h":41.14,"l":41.06,"n":17,"o":41.14,"t":"2026-09-25T19:45:00Z","v":6505,"vw":41.061231},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-09-25T21:45:00Z","v":125,"vw":40.12},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-09-28T08:00:00Z","v":100,"vw":38.99},{"c":38.78,"h":38.78,"l":38.78,"n":3,"o":38.78,"t":"2026-09-28T08:15:00Z","v":300,"vw":38.78},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-28T13:15:00Z","v":100,"vw":39.4},{"c":40.3819,"h":40.3819,"l":40.201,"n":11,"o":40.23,"t":"2026-09-28T13:30:00Z","v":752,"vw":40.254551},{"c":40.94,"h":40.94,"l":40.38,"n":3,"o":40.38,"t":"2026-09-28T13:45:00Z","v":591,"vw":40.759661},{"c":40.265,"h":40.6009,"l":40.265,"n":3,"o":40.5858,"t":"2026-09-28T14:15:00Z","v":350,"vw":40.500614},{"c":39.92,"h":40.01,"l":39.92,"n":6,"o":40.01,"t":"2026-09-28T14:30:00Z","v":700,"vw":39.95592},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-09-28T14:45:00Z","v":100,"vw":39.2},{"c":39.1901,"h":39.1901,"l":39.1901,"n":1,"o":39.1901,"t":"2026-09-28T15:00:00Z","v":600,"vw":39.1901},{"c":39.0138,"h":39.08,"l":39.0138,"n":3,"o":39.08,"t":"2026-09-28T15:15:00Z","v":450,"vw":39.0469},{"c":38.73,"h":38.73,"l":38.73,"n":4,"o":38.73,"t":"2026-09-28T15:30:00Z","v":300,"vw":38.73},{"c":39.9501,"h":39.9501,"l":39.3103,"n":7,"o":39.4442,"t":"2026-09-28T16:15:00Z","v":810,"vw":39.594188},{"c":39.2784,"h":39.2784,"l":39.2784,"n":1,"o":39.2784,"t":"2026-09-28T16:30:00Z","v":100,"vw":39.2784},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-28T17:00:00Z","v":100,"vw":39},{"c":39.1401,"h":39.16,"l":39.1401,"n":8,"o":39.16,"t":"2026-09-28T17:15:00Z","v":1124,"vw":39.153841},{"c":39.28,"h":39.28,"l":39.28,"n":5,"o":39.28,"t":"2026-09-28T18:15:00Z","v":193,"vw":39.28},{"c":39,"h":39,"l":38.96,"n":4,"o":38.96,"t":"2026-09-28T19:30:00Z","v":666,"vw":38.992},{"c":38.5083,"h":38.5083,"l":38.5083,"n":1,"o":38.5083,"t":"2026-09-28T20:30:00Z","v":125,"vw":38.5083},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-09-28T21:45:00Z","v":240,"vw":38.4},{"c":39.98,"h":40.5,"l":39.98,"n":5,"o":40.5,"t":"2026-09-29T13:30:00Z","v":1600,"vw":40.16393},{"c":39.2621,"h":39.2621,"l":39,"n":3,"o":39,"t":"2026-09-29T14:00:00Z","v":350,"vw":39.0751},{"c":39.3229,"h":39.611,"l":39.3229,"n":3,"o":39.611,"t":"2026-09-29T14:15:00Z","v":231,"vw":39.448161},{"c":38.22,"h":38.22,"l":38.14,"n":7,"o":38.2,"t":"2026-09-29T18:00:00Z","v":689,"vw":38.190634},{"c":39,"h":39.12,"l":39,"n":8,"o":39.075,"t":"2026-09-29T19:00:00Z","v":1414,"vw":39.022122},{"c":38.38,"h":38.439,"l":38.38,"n":2,"o":38.439,"t":"2026-09-29T19:30:00Z","v":300,"vw":38.399667},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-09-29T23:15:00Z","v":500,"vw":39.5},{"c":42.36,"h":42.6,"l":42.36,"n":7,"o":42.6,"t":"2026-09-30T12:30:00Z","v":1480,"vw":42.440731},{"c":42.98,"h":42.98,"l":42.48,"n":3,"o":42.48,"t":"2026-09-30T12:45:00Z","v":210,"vw":42.73},{"c":42.76,"h":43.01,"l":42.76,"n":7,"o":43.01,"t":"2026-09-30T13:00:00Z","v":1080,"vw":42.870668},{"c":43.16,"h":43.18,"l":43.16,"n":4,"o":43.17,"t":"2026-09-30T13:15:00Z","v":342,"vw":43.171098},{"c":37.895,"h":43.01,"l":37,"n":86,"o":42.94,"t":"2026-09-30T13:30:00Z","v":6187,"vw":40.075882},{"c":38.25,"h":38.3,"l":38.11,"n":17,"o":38.18,"t":"2026-09-30T13:45:00Z","v":634,"vw":38.18491},{"c":37.95,"h":38.46,"l":37.925,"n":14,"o":38.39,"t":"2026-09-30T14:00:00Z","v":1531,"vw":38.117},{"c":37.38,"h":37.77,"l":37.36,"n":18,"o":37.77,"t":"2026-09-30T14:15:00Z","v":3017,"vw":37.391416},{"c":37.2,"h":37.2,"l":37.2,"n":4,"o":37.2,"t":"2026-09-30T14:30:00Z","v":550,"vw":37.2},{"c":37,"h":37.2314,"l":37,"n":20,"o":37.22,"t":"2026-09-30T14:45:00Z","v":2472,"vw":37.208477},{"c":37.27,"h":37.27,"l":37.01,"n":8,"o":37.01,"t":"2026-09-30T15:00:00Z","v":726,"vw":37.183333},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-30T15:15:00Z","v":200,"vw":37.3},{"c":37.62,"h":37.8,"l":37.62,"n":3,"o":37.8,"t":"2026-09-30T15:30:00Z","v":268,"vw":37.71},{"c":37.55,"h":37.55,"l":37.53,"n":4,"o":37.53,"t":"2026-09-30T16:15:00Z","v":700,"vw":37.546667},{"c":36.71,"h":37,"l":36.71,"n":18,"o":37,"t":"2026-09-30T16:45:00Z","v":9256,"vw":36.917323},{"c":36.925,"h":36.93,"l":36.92,"n":7,"o":36.92,"t":"2026-09-30T17:00:00Z","v":1910,"vw":36.924521},{"c":36.61,"h":36.7,"l":36.61,"n":11,"o":36.7,"t":"2026-09-30T17:15:00Z","v":1366,"vw":36.616971},{"c":36.45,"h":36.45,"l":36.45,"n":3,"o":36.45,"t":"2026-09-30T17:30:00Z","v":133,"vw":36.45},{"c":36.41,"h":36.5,"l":36.41,"n":4,"o":36.5,"t":"2026-09-30T17:45:00Z","v":458,"vw":36.473621},{"c":36,"h":36.17,"l":36,"n":19,"o":36.098,"t":"2026-09-30T18:15:00Z","v":3036,"vw":36.064537},{"c":35.88,"h":35.995,"l":35.88,"n":3,"o":35.995,"t":"2026-09-30T18:30:00Z","v":360,"vw":35.912857},{"c":36.4,"h":36.4,"l":36.285,"n":11,"o":36.285,"t":"2026-09-30T19:30:00Z","v":670,"vw":36.347414},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-30T19:45:00Z","v":100,"vw":36.29},{"c":35.88,"h":37.08,"l":35.88,"n":5,"o":36.37,"t":"2026-10-01T08:00:00Z","v":700,"vw":36.79953},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-01T12:15:00Z","v":100,"vw":36.67},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-01T13:15:00Z","v":219,"vw":36.25},{"c":36.255,"h":36.72,"l":35.55,"n":18,"o":35.65,"t":"2026-10-01T13:30:00Z","v":2909,"vw":36.073662},{"c":36.72,"h":36.72,"l":36.72,"n":5,"o":36.72,"t":"2026-10-01T13:45:00Z","v":509,"vw":36.72},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-01T14:00:00Z","v":100,"vw":35.67},{"c":35.88,"h":35.88,"l":35.575,"n":11,"o":35.575,"t":"2026-10-01T14:15:00Z","v":866,"vw":35.749276},{"c":35.91,"h":35.91,"l":35.91,"n":1,"o":35.91,"t":"2026-10-01T14:30:00Z","v":100,"vw":35.91},{"c":36.05,"h":36.05,"l":36.05,"n":4,"o":36.05,"t":"2026-10-01T14:45:00Z","v":500,"vw":36.05},{"c":35.8,"h":35.8,"l":35.72,"n":13,"o":35.79,"t":"2026-10-01T15:15:00Z","v":1577,"vw":35.76769},{"c":35.66,"h":35.66,"l":35.65,"n":3,"o":35.65,"t":"2026-10-01T15:30:00Z","v":254,"vw":35.655},{"c":35.87,"h":35.87,"l":35.86,"n":2,"o":35.86,"t":"2026-10-01T15:45:00Z","v":200,"vw":35.865},{"c":35.5795,"h":35.5795,"l":35.54,"n":12,"o":35.54,"t":"2026-10-01T16:15:00Z","v":1406,"vw":35.544202},{"c":35.05,"h":35.41,"l":35.05,"n":10,"o":35.4,"t":"2026-10-01T16:45:00Z","v":1354,"vw":35.368313},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-01T17:00:00Z","v":500,"vw":35.2},{"c":35.985,"h":35.985,"l":35.825,"n":4,"o":35.825,"t":"2026-10-01T17:15:00Z","v":364,"vw":35.892493},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-01T17:30:00Z","v":1450,"vw":36.08},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-01T17:45:00Z","v":100,"vw":35.78},{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-10-01T18:00:00Z","v":108,"vw":35.35},{"c":36.05,"h":36.05,"l":35.959,"n":3,"o":36.05,"t":"2026-10-01T19:00:00Z","v":350,"vw":36.024},{"c":35.8995,"h":35.8995,"l":35.8995,"n":8,"o":35.8995,"t":"2026-10-01T19:30:00Z","v":282,"vw":35.8995},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-02T08:30:00Z","v":219,"vw":36.51},{"c":36.51,"h":36.51,"l":36.47,"n":2,"o":36.47,"t":"2026-10-02T09:15:00Z","v":1250,"vw":36.5036},{"c":36.26,"h":36.3,"l":36.24,"n":13,"o":36.24,"t":"2026-10-02T11:00:00Z","v":1450,"vw":36.267547},{"c":37.039,"h":37.039,"l":36.69,"n":6,"o":36.7,"t":"2026-10-02T12:30:00Z","v":553,"vw":36.834949},{"c":37.08,"h":37.08,"l":37.08,"n":4,"o":37.08,"t":"2026-10-02T13:15:00Z","v":278,"vw":37.08},{"c":39.625,"h":40.28,"l":36.95,"n":69,"o":36.95,"t":"2026-10-02T13:30:00Z","v":6292,"vw":39.412596},{"c":37.71,"h":39.8,"l":37.65,"n":58,"o":39.8,"t":"2026-10-02T13:45:00Z","v":9762,"vw":38.826176},{"c":38.23,"h":38.23,"l":38.23,"n":3,"o":38.23,"t":"2026-10-02T14:00:00Z","v":201,"vw":38.23},{"c":38.62,"h":38.62,"l":38,"n":7,"o":38,"t":"2026-10-02T14:15:00Z","v":608,"vw":38.272857},{"c":39.32,"h":39.32,"l":39.1481,"n":5,"o":39.15,"t":"2026-10-02T14:30:00Z","v":410,"vw":39.234525},{"c":38.195,"h":38.97,"l":38.195,"n":13,"o":38.95,"t":"2026-10-02T14:45:00Z","v":916,"vw":38.6775},{"c":37.35,"h":37.35,"l":37.35,"n":5,"o":37.35,"t":"2026-10-02T15:00:00Z","v":192,"vw":37.35},{"c":37.4456,"h":37.4456,"l":37.4456,"n":3,"o":37.4456,"t":"2026-10-02T15:15:00Z","v":986,"vw":37.4456},{"c":36.2791,"h":36.635,"l":36.2791,"n":11,"o":36.635,"t":"2026-10-02T15:45:00Z","v":2130,"vw":36.479156},{"c":37.365,"h":37.365,"l":37.365,"n":1,"o":37.365,"t":"2026-10-02T17:00:00Z","v":100,"vw":37.365},{"c":36.8846,"h":36.8846,"l":36.8846,"n":1,"o":36.8846,"t":"2026-10-02T17:15:00Z","v":100,"vw":36.8846},{"c":36.775,"h":36.905,"l":36.775,"n":3,"o":36.905,"t":"2026-10-02T17:30:00Z","v":457,"vw":36.864655},{"c":36.55,"h":36.72,"l":36.55,"n":3,"o":36.72,"t":"2026-10-02T18:30:00Z","v":700,"vw":36.574286},{"c":36.445,"h":36.445,"l":36.445,"n":1,"o":36.445,"t":"2026-10-02T18:45:00Z","v":100,"vw":36.445},{"c":36.32,"h":36.36,"l":36.245,"n":10,"o":36.245,"t":"2026-10-02T19:45:00Z","v":612,"vw":36.32125},{"c":36.37,"h":36.37,"l":36.37,"n":3,"o":36.37,"t":"2026-10-02T20:00:00Z","v":103,"vw":36.37},{"c":36.1655,"h":36.17,"l":36.08,"n":25,"o":36.16,"t":"2026-10-02T23:15:00Z","v":2618,"vw":36.150666},{"c":37.27,"h":37.27,"l":37.23,"n":8,"o":37.23,"t":"2026-10-05T11:30:00Z","v":654,"vw":37.251475},{"c":36.72,"h":37.38,"l":36.66,"n":15,"o":37.38,"t":"2026-10-05T13:30:00Z","v":1040,"vw":36.819192},{"c":36.81,"h":37.135,"l":36.81,"n":7,"o":37.135,"t":"2026-10-05T13:45:00Z","v":1810,"vw":36.896389},{"c":38,"h":38,"l":37.15,"n":3,"o":37.15,"t":"2026-10-05T14:00:00Z","v":407,"vw":37.673399},{"c":37.51,"h":38.03,"l":37.51,"n":4,"o":38.03,"t":"2026-10-05T14:15:00Z","v":568,"vw":37.651818},{"c":36.8429,"h":36.8429,"l":36.8429,"n":1,"o":36.8429,"t":"2026-10-05T14:30:00Z","v":100,"vw":36.8429},{"c":36.905,"h":36.905,"l":36.905,"n":1,"o":36.905,"t":"2026-10-05T15:15:00Z","v":100,"vw":36.905},{"c":37,"h":37,"l":36.75,"n":6,"o":36.75,"t":"2026-10-05T15:30:00Z","v":784,"vw":36.947161},{"c":36.9401,"h":37,"l":36.9401,"n":6,"o":37,"t":"2026-10-05T15:45:00Z","v":1203,"vw":36.994971},{"c":36.99,"h":36.99,"l":36.89,"n":4,"o":36.89,"t":"2026-10-05T16:00:00Z","v":345,"vw":36.949701},{"c":36.5,"h":36.8,"l":36.5,"n":11,"o":36.8,"t":"2026-10-05T16:15:00Z","v":887,"vw":36.577655},{"c":36.3799,"h":36.3799,"l":36.3799,"n":1,"o":36.3799,"t":"2026-10-05T16:30:00Z","v":100,"vw":36.3799},{"c":36.508,"h":36.61,"l":36.508,"n":3,"o":36.61,"t":"2026-10-05T17:15:00Z","v":302,"vw":36.576},{"c":36.6,"h":36.66,"l":36.6,"n":5,"o":36.66,"t":"2026-10-05T17:45:00Z","v":2000,"vw":36.656275},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-05T18:45:00Z","v":100,"vw":36.75},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-05T19:15:00Z","v":500,"vw":36.89},{"c":37.265,"h":37.265,"l":36.905,"n":2,"o":36.905,"t":"2026-10-05T19:30:00Z","v":966,"vw":36.942267},{"c":37.025,"h":37.19,"l":37.025,"n":7,"o":37.055,"t":"2026-10-05T19:45:00Z","v":559,"vw":37.073838},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-06T11:45:00Z","v":101,"vw":38.11},{"c":37.925,"h":37.925,"l":37.9,"n":4,"o":37.9,"t":"2026-10-06T12:30:00Z","v":448,"vw":37.90625},{"c":37.745,"h":38.64,"l":37.49,"n":19,"o":37.49,"t":"2026-10-06T13:30:00Z","v":5900,"vw":38.15459},{"c":36.765,"h":36.765,"l":36.765,"n":3,"o":36.765,"t":"2026-10-06T13:45:00Z","v":583,"vw":36.765},{"c":37.24,"h":37.24,"l":36.74,"n":12,"o":37,"t":"2026-10-06T14:00:00Z","v":4287,"vw":37.021463},{"c":37.115,"h":37.18,"l":37.115,"n":4,"o":37.18,"t":"2026-10-06T14:15:00Z","v":202,"vw":37.1475},{"c":37.35,"h":37.35,"l":37,"n":6,"o":37,"t":"2026-10-06T14:30:00Z","v":651,"vw":37.108166},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-06T14:45:00Z","v":101,"vw":37.3},{"c":36.49,"h":36.49,"l":36.49,"n":4,"o":36.49,"t":"2026-10-06T16:15:00Z","v":1020,"vw":36.49},{"c":36.44,"h":36.4478,"l":36.37,"n":8,"o":36.38,"t":"2026-10-06T16:45:00Z","v":1035,"vw":36.393295},{"c":36.22,"h":36.35,"l":36.22,"n":8,"o":36.35,"t":"2026-10-06T17:00:00Z","v":665,"vw":36.274615},{"c":36.265,"h":36.27,"l":36.265,"n":2,"o":36.27,"t":"2026-10-06T17:45:00Z","v":302,"vw":36.266656},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-10-06T18:00:00Z","v":250,"vw":36.32},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-06T18:15:00Z","v":185,"vw":36.09},{"c":35.7,"h":35.7191,"l":35.69,"n":12,"o":35.7,"t":"2026-10-06T18:45:00Z","v":2380,"vw":35.70056},{"c":35.92,"h":35.92,"l":35.88,"n":7,"o":35.88,"t":"2026-10-06T19:00:00Z","v":402,"vw":35.893652},{"c":35.76,"h":35.76,"l":35.76,"n":6,"o":35.76,"t":"2026-10-06T19:15:00Z","v":199,"vw":35.76},{"c":35.75,"h":35.75,"l":35.7,"n":6,"o":35.7,"t":"2026-10-06T19:45:00Z","v":507,"vw":35.716287},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-07T08:15:00Z","v":500,"vw":34.7},{"c":34.45,"h":34.45,"l":34.45,"n":6,"o":34.45,"t":"2026-10-07T11:00:00Z","v":612,"vw":34.45},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-07T11:45:00Z","v":200,"vw":33.86},{"c":33.5594,"h":33.5594,"l":33.5594,"n":1,"o":33.5594,"t":"2026-10-07T12:45:00Z","v":150,"vw":33.5594},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-07T13:00:00Z","v":300,"vw":33.55},{"c":33.5,"h":33.69,"l":33.5,"n":14,"o":33.5,"t":"2026-10-07T13:15:00Z","v":1285,"vw":33.609975},{"c":33.06,"h":33.73,"l":33.06,"n":9,"o":33.73,"t":"2026-10-07T13:30:00Z","v":1085,"vw":33.468835},{"c":33.19,"h":33.3,"l":33.19,"n":4,"o":33.3,"t":"2026-10-07T13:45:00Z","v":244,"vw":33.245},{"c":33.165,"h":33.285,"l":33.165,"n":12,"o":33.27,"t":"2026-10-07T14:00:00Z","v":4479,"vw":33.242614},{"c":33.15,"h":33.15,"l":33.03,"n":4,"o":33.03,"t":"2026-10-07T14:15:00Z","v":420,"vw":33.06},{"c":33.41,"h":33.565,"l":33.41,"n":4,"o":33.565,"t":"2026-10-07T14:30:00Z","v":984,"vw":33.471484},{"c":33.08,"h":33.41,"l":33.07,"n":19,"o":33.41,"t":"2026-10-07T14:45:00Z","v":2317,"vw":33.21265},{"c":33.06,"h":33.06,"l":32.91,"n":10,"o":32.94,"t":"2026-10-07T15:00:00Z","v":785,"vw":32.941088},{"c":33.1412,"h":33.1412,"l":33.1412,"n":4,"o":33.1412,"t":"2026-10-07T15:30:00Z","v":192,"vw":33.1412},{"c":33.55,"h":33.55,"l":33.145,"n":5,"o":33.145,"t":"2026-10-07T15:45:00Z","v":1126,"vw":33.478},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-07T16:00:00Z","v":157,"vw":33.72},{"c":33.83,"h":33.88,"l":33.83,"n":4,"o":33.88,"t":"2026-10-07T16:45:00Z","v":315,"vw":33.863233},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-07T17:00:00Z","v":103,"vw":33.74},{"c":33.62,"h":33.675,"l":33.58,"n":3,"o":33.675,"t":"2026-10-07T17:30:00Z","v":300,"vw":33.625},{"c":34,"h":34,"l":33.56,"n":7,"o":33.56,"t":"2026-10-07T18:00:00Z","v":685,"vw":33.701242},{"c":34.15,"h":34.15,"l":34.14,"n":4,"o":34.14,"t":"2026-10-07T18:45:00Z","v":410,"vw":34.145},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-07T19:15:00Z","v":199,"vw":34},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-07T19:30:00Z","v":375,"vw":33.8},{"c":33.88,"h":33.88,"l":33.88,"n":4,"o":33.88,"t":"2026-10-07T19:45:00Z","v":109,"vw":33.88},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-10-07T20:45:00Z","v":200,"vw":34.21},{"c":33.07,"h":33.07,"l":33.07,"n":6,"o":33.07,"t":"2026-10-08T08:00:00Z","v":115,"vw":33.07},{"c":32.5,"h":32.87,"l":32.5,"n":5,"o":32.87,"t":"2026-10-08T11:00:00Z","v":411,"vw":32.5925},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-08T12:00:00Z","v":143,"vw":32.83},{"c":32.63,"h":32.72,"l":32.63,"n":4,"o":32.72,"t":"2026-10-08T12:45:00Z","v":1228,"vw":32.703469},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-08T13:00:00Z","v":100,"vw":32.8},{"c":32.92,"h":33.01,"l":32.75,"n":3,"o":33.01,"t":"2026-10-08T13:15:00Z","v":308,"vw":32.896364},{"c":31.47,"h":33,"l":31.47,"n":46,"o":32.93,"t":"2026-10-08T13:30:00Z","v":6140,"vw":32.430534},{"c":31.7421,"h":31.7421,"l":31.46,"n":15,"o":31.47,"t":"2026-10-08T13:45:00Z","v":1464,"vw":31.566253},{"c":32.5,"h":32.5,"l":31.8348,"n":6,"o":31.8348,"t":"2026-10-08T14:00:00Z","v":833,"vw":31.97319},{"c":33.6099,"h":33.655,"l":33.6099,"n":4,"o":33.655,"t":"2026-10-08T14:30:00Z","v":227,"vw":33.63245},{"c":33.84,"h":33.84,"l":33.61,"n":5,"o":33.66,"t":"2026-10-08T14:45:00Z","v":1128,"vw":33.659636},{"c":33.7,"h":33.73,"l":33.7,"n":6,"o":33.73,"t":"2026-10-08T15:00:00Z","v":514,"vw":33.715},{"c":32.9,"h":32.9,"l":32.8322,"n":6,"o":32.9,"t":"2026-10-08T15:30:00Z","v":1085,"vw":32.889931},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-08T16:00:00Z","v":200,"vw":32.95},{"c":33.42,"h":33.42,"l":33.19,"n":6,"o":33.19,"t":"2026-10-08T16:15:00Z","v":957,"vw":33.235556},{"c":32.72,"h":32.865,"l":32.7,"n":15,"o":32.785,"t":"2026-10-08T16:45:00Z","v":3952,"vw":32.708184},{"c":32.65,"h":32.65,"l":32.27,"n":8,"o":32.55,"t":"2026-10-08T17:00:00Z","v":683,"vw":32.41227},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-08T18:30:00Z","v":400,"vw":32.58},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-08T19:30:00Z","v":100,"vw":33},{"c":33.045,"h":33.045,"l":33.045,"n":1,"o":33.045,"t":"2026-10-08T19:45:00Z","v":200,"vw":33.045},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-09T13:00:00Z","v":100,"vw":33.9},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-09T13:30:00Z","v":160,"vw":32.64},{"c":32.58,"h":32.6,"l":32.58,"n":4,"o":32.6,"t":"2026-10-09T13:45:00Z","v":338,"vw":32.593846},{"c":33.425,"h":33.425,"l":33.425,"n":1,"o":33.425,"t":"2026-10-09T14:00:00Z","v":100,"vw":33.425},{"c":33.6,"h":33.6,"l":33.5,"n":10,"o":33.535,"t":"2026-10-09T14:15:00Z","v":556,"vw":33.535526},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-09T14:30:00Z","v":152,"vw":33.92},{"c":33.6,"h":33.62,"l":33.54,"n":5,"o":33.62,"t":"2026-10-09T14:45:00Z","v":1588,"vw":33.600706},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-09T15:15:00Z","v":200,"vw":33.78},{"c":33.6,"h":33.885,"l":33.6,"n":12,"o":33.85,"t":"2026-10-09T15:45:00Z","v":1183,"vw":33.819015},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-09T16:15:00Z","v":250,"vw":33.7},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-09T17:30:00Z","v":100,"vw":33.66},{"c":33.72,"h":33.72,"l":33.61,"n":2,"o":33.61,"t":"2026-10-09T17:45:00Z","v":273,"vw":33.659158},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-09T19:30:00Z","v":203,"vw":33.98},{"c":33.75,"h":33.76,"l":33.75,"n":8,"o":33.76,"t":"2026-10-09T19:45:00Z","v":590,"vw":33.75481},{"c":33.71,"h":33.71,"l":33.66,"n":5,"o":33.69,"t":"2026-10-12T13:45:00Z","v":842,"vw":33.673273},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-10-12T14:00:00Z","v":150,"vw":33.71},{"c":33.7,"h":34.05,"l":33.7,"n":10,"o":34.03,"t":"2026-10-12T14:15:00Z","v":2122,"vw":34.02},{"c":33.33,"h":33.4,"l":33.3,"n":3,"o":33.4,"t":"2026-10-12T16:00:00Z","v":2255,"vw":33.343308},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-12T17:30:00Z","v":100,"vw":33.4},{"c":33.46,"h":33.46,"l":33.3,"n":3,"o":33.44,"t":"2026-10-12T17:45:00Z","v":320,"vw":33.40375},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-12T18:45:00Z","v":300,"vw":33.74},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-10-12T19:00:00Z","v":300,"vw":33.6},{"c":33.45,"h":33.63,"l":33.45,"n":12,"o":33.63,"t":"2026-10-12T19:15:00Z","v":587,"vw":33.595049},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-12T19:30:00Z","v":1000,"vw":33.28},{"c":34,"h":34,"l":33.91,"n":2,"o":33.91,"t":"2026-10-13T13:45:00Z","v":247,"vw":33.963563},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-13T14:00:00Z","v":400,"vw":33.5},{"c":34.59,"h":34.59,"l":34.39,"n":6,"o":34.39,"t":"2026-10-13T15:00:00Z","v":752,"vw":34.416667},{"c":34.82,"h":34.82,"l":34.82,"n":2,"o":34.82,"t":"2026-10-13T15:15:00Z","v":550,"vw":34.82},{"c":34.88,"h":35.095,"l":34.88,"n":8,"o":35.095,"t":"2026-10-13T15:30:00Z","v":528,"vw":34.966},{"c":34.765,"h":34.765,"l":34.765,"n":1,"o":34.765,"t":"2026-10-13T16:00:00Z","v":100,"vw":34.765},{"c":35,"h":35,"l":34.98,"n":2,"o":34.98,"t":"2026-10-13T16:15:00Z","v":200,"vw":34.99},{"c":35.1699,"h":35.1699,"l":35.1699,"n":1,"o":35.1699,"t":"2026-10-13T16:30:00Z","v":300,"vw":35.1699},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-13T17:00:00Z","v":100,"vw":34.95},{"c":34.985,"h":34.985,"l":34.985,"n":2,"o":34.985,"t":"2026-10-13T17:15:00Z","v":223,"vw":34.985},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-13T17:30:00Z","v":500,"vw":35},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-13T17:45:00Z","v":520,"vw":35},{"c":34.98,"h":34.98,"l":34.97,"n":2,"o":34.97,"t":"2026-10-13T18:00:00Z","v":500,"vw":34.974},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-13T18:45:00Z","v":100,"vw":34.89},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-13T19:30:00Z","v":100,"vw":34.74},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-14T12:30:00Z","v":157,"vw":34.54},{"c":33.1721,"h":33.1721,"l":33.1721,"n":2,"o":33.1721,"t":"2026-10-14T13:30:00Z","v":304,"vw":33.1721},{"c":32.4128,"h":32.8973,"l":32.34,"n":3,"o":32.8973,"t":"2026-10-14T13:45:00Z","v":1700,"vw":32.689235},{"c":30.6,"h":30.6001,"l":30.6,"n":5,"o":30.6001,"t":"2026-10-14T14:00:00Z","v":1123,"vw":30.600035},{"c":30.98,"h":31.225,"l":30.98,"n":10,"o":31.22,"t":"2026-10-14T14:15:00Z","v":1029,"vw":31.15225},{"c":30.02,"h":30.24,"l":30,"n":9,"o":30.24,"t":"2026-10-14T15:00:00Z","v":863,"vw":30.165741},{"c":29.905,"h":29.905,"l":29.905,"n":1,"o":29.905,"t":"2026-10-14T15:45:00Z","v":100,"vw":29.905},{"c":29.72,"h":29.77,"l":29.72,"n":4,"o":29.77,"t":"2026-10-14T16:00:00Z","v":501,"vw":29.75},{"c":29.7095,"h":29.7095,"l":29.7,"n":6,"o":29.7,"t":"2026-10-14T16:15:00Z","v":505,"vw":29.7019},{"c":29.3,"h":29.7,"l":29.3,"n":18,"o":29.7,"t":"2026-10-14T16:30:00Z","v":1048,"vw":29.523333},{"c":29.13,"h":29.205,"l":29.1,"n":12,"o":29.15,"t":"2026-10-14T16:45:00Z","v":1767,"vw":29.130794},{"c":29.39,"h":29.39,"l":29.39,"n":4,"o":29.39,"t":"2026-10-14T17:00:00Z","v":241,"vw":29.39},{"c":29.2,"h":29.21,"l":29.17,"n":3,"o":29.17,"t":"2026-10-14T17:15:00Z","v":700,"vw":29.197143},{"c":28.52,"h":28.595,"l":28.52,"n":2,"o":28.595,"t":"2026-10-14T18:15:00Z","v":450,"vw":28.561667},{"c":28.52,"h":28.54,"l":28.52,"n":6,"o":28.54,"t":"2026-10-14T18:30:00Z","v":1638,"vw":28.53875},{"c":28.7212,"h":28.73,"l":28.719,"n":6,"o":28.719,"t":"2026-10-14T18:45:00Z","v":1000,"vw":28.72576},{"c":28.4101,"h":28.42,"l":28.4101,"n":2,"o":28.42,"t":"2026-10-14T19:00:00Z","v":259,"vw":28.416178},{"c":28.5,"h":28.53,"l":28.5,"n":4,"o":28.53,"t":"2026-10-14T19:15:00Z","v":669,"vw":28.509821},{"c":28.57,"h":28.62,"l":28.5001,"n":14,"o":28.5575,"t":"2026-10-14T19:30:00Z","v":2553,"vw":28.553242},{"c":28.615,"h":28.62,"l":28.38,"n":10,"o":28.38,"t":"2026-10-14T19:45:00Z","v":2103,"vw":28.518499},{"c":28.698,"h":28.698,"l":28.661,"n":5,"o":28.671,"t":"2026-10-14T20:00:00Z","v":1008,"vw":28.671786},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-14T22:15:00Z","v":100,"vw":28.33},{"c":27.5442,"h":27.5442,"l":27.5442,"n":2,"o":27.5442,"t":"2026-10-14T22:45:00Z","v":311,"vw":27.5442},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-15T08:00:00Z","v":100,"vw":27.49},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-15T13:00:00Z","v":125,"vw":26.92},{"c":26.91,"h":26.93,"l":26.91,"n":7,"o":26.91,"t":"2026-10-15T13:15:00Z","v":505,"vw":26.916},{"c":25.752,"h":26,"l":25.275,"n":40,"o":26,"t":"2026-10-15T13:30:00Z","v":4801,"vw":25.629757},{"c":25.2469,"h":25.94,"l":25.21,"n":29,"o":25.69,"t":"2026-10-15T13:45:00Z","v":6519,"vw":25.303476},{"c":27,"h":27,"l":26.2401,"n":12,"o":26.2401,"t":"2026-10-15T14:00:00Z","v":5323,"vw":26.669526},{"c":27.085,"h":27.085,"l":27,"n":6,"o":27,"t":"2026-10-15T14:15:00Z","v":968,"vw":27.036132},{"c":27.88,"h":27.88,"l":27.73,"n":3,"o":27.73,"t":"2026-10-15T14:45:00Z","v":310,"vw":27.83},{"c":28.2792,"h":28.2792,"l":28.2792,"n":2,"o":28.2792,"t":"2026-10-15T15:00:00Z","v":128,"vw":28.2792},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-15T15:15:00Z","v":100,"vw":28.6},{"c":28.779,"h":28.779,"l":28.55,"n":31,"o":28.56,"t":"2026-10-15T15:30:00Z","v":2915,"vw":28.584263},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T15:45:00Z","v":200,"vw":28.8},{"c":28.82,"h":28.9199,"l":28.82,"n":2,"o":28.9199,"t":"2026-10-15T16:00:00Z","v":500,"vw":28.83998},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-15T16:15:00Z","v":200,"vw":28.81},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-15T16:30:00Z","v":200,"vw":28.66},{"c":29.155,"h":29.155,"l":29.155,"n":1,"o":29.155,"t":"2026-10-15T17:00:00Z","v":750,"vw":29.155},{"c":29.37,"h":29.489,"l":29.37,"n":6,"o":29.48,"t":"2026-10-15T17:15:00Z","v":3397,"vw":29.477364},{"c":29.5872,"h":29.5872,"l":29.55,"n":12,"o":29.55,"t":"2026-10-15T18:45:00Z","v":507,"vw":29.561205},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-15T19:00:00Z","v":248,"vw":29.7},{"c":30.32,"h":30.32,"l":30.27,"n":3,"o":30.27,"t":"2026-10-15T19:30:00Z","v":1388,"vw":30.28442},{"c":30.235,"h":30.235,"l":30.235,"n":3,"o":30.235,"t":"2026-10-15T19:45:00Z","v":933,"vw":30.235},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-16T13:30:00Z","v":104,"vw":29.97},{"c":30,"h":30.25,"l":30,"n":6,"o":30.25,"t":"2026-10-16T13:45:00Z","v":518,"vw":30.138889},{"c":30.22,"h":30.22,"l":30.1754,"n":2,"o":30.1754,"t":"2026-10-16T14:00:00Z","v":200,"vw":30.1977},{"c":30.455,"h":30.455,"l":30.43,"n":4,"o":30.43,"t":"2026-10-16T14:15:00Z","v":260,"vw":30.4425},{"c":29.82,"h":30.1354,"l":29.82,"n":3,"o":30.1354,"t":"2026-10-16T14:45:00Z","v":496,"vw":29.985665},{"c":29.22,"h":29.57,"l":29.22,"n":7,"o":29.57,"t":"2026-10-16T15:00:00Z","v":2062,"vw":29.395},{"c":29.3951,"h":29.45,"l":29.3951,"n":4,"o":29.45,"t":"2026-10-16T15:15:00Z","v":257,"vw":29.416629},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-10-16T15:30:00Z","v":100,"vw":29.135},{"c":28.3486,"h":29.02,"l":28.3486,"n":5,"o":29.02,"t":"2026-10-16T15:45:00Z","v":582,"vw":28.748745},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-16T16:00:00Z","v":400,"vw":28.5},{"c":27.7,"h":27.9,"l":27.7,"n":2,"o":27.9,"t":"2026-10-16T17:00:00Z","v":200,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-16T17:15:00Z","v":100,"vw":27.8},{"c":27.54,"h":27.66,"l":27.49,"n":9,"o":27.49,"t":"2026-10-16T18:00:00Z","v":2406,"vw":27.631113},{"c":27.34,"h":27.44,"l":27.34,"n":3,"o":27.44,"t":"2026-10-16T18:15:00Z","v":310,"vw":27.39},{"c":27.3471,"h":27.3471,"l":27.3471,"n":1,"o":27.3471,"t":"2026-10-16T18:30:00Z","v":500,"vw":27.3471},{"c":26.805,"h":26.805,"l":26.805,"n":1,"o":26.805,"t":"2026-10-16T18:45:00Z","v":2000,"vw":26.805},{"c":26.645,"h":26.645,"l":26.48,"n":5,"o":26.62,"t":"2026-10-16T19:00:00Z","v":1400,"vw":26.600135},{"c":26.62,"h":26.62,"l":26.62,"n":4,"o":26.62,"t":"2026-10-16T19:30:00Z","v":175,"vw":26.62},{"c":26.96,"h":26.96,"l":26.59,"n":9,"o":26.645,"t":"2026-10-16T19:45:00Z","v":1442,"vw":26.747556},{"c":27.72,"h":28.2299,"l":27.72,"n":26,"o":27.99,"t":"2026-10-19T13:30:00Z","v":7914,"vw":28.080941},{"c":27.39,"h":27.7,"l":27.39,"n":18,"o":27.68,"t":"2026-10-19T13:45:00Z","v":2204,"vw":27.619886},{"c":27.22,"h":27.22,"l":26.88,"n":8,"o":26.95,"t":"2026-10-19T14:00:00Z","v":1310,"vw":26.96},{"c":27.27,"h":27.27,"l":27.25,"n":3,"o":27.25,"t":"2026-10-19T14:45:00Z","v":1100,"vw":27.251818},{"c":27.38,"h":27.38,"l":27.38,"n":3,"o":27.38,"t":"2026-10-19T15:00:00Z","v":201,"vw":27.38},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-19T15:15:00Z","v":1300,"vw":27.75},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-19T15:30:00Z","v":200,"vw":27.7},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-19T16:00:00Z","v":290,"vw":27.26},{"c":26.95,"h":26.9901,"l":26.95,"n":10,"o":26.9901,"t":"2026-10-19T17:00:00Z","v":2547,"vw":26.988117},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-19T17:30:00Z","v":106,"vw":26.88},{"c":26.6838,"h":26.695,"l":26.571,"n":7,"o":26.571,"t":"2026-10-19T17:45:00Z","v":800,"vw":26.656959},{"c":26.65,"h":26.655,"l":26.63,"n":5,"o":26.655,"t":"2026-10-19T18:00:00Z","v":610,"vw":26.65},{"c":26.485,"h":26.485,"l":26.485,"n":3,"o":26.485,"t":"2026-10-19T18:15:00Z","v":1272,"vw":26.485},{"c":26.5,"h":26.5,"l":26.48,"n":3,"o":26.48,"t":"2026-10-19T18:30:00Z","v":400,"vw":26.49},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-19T18:45:00Z","v":108,"vw":26.56},{"c":26.41,"h":26.41,"l":26.405,"n":4,"o":26.405,"t":"2026-10-19T19:15:00Z","v":336,"vw":26.407},{"c":26.435,"h":26.435,"l":26.41,"n":5,"o":26.41,"t":"2026-10-19T19:30:00Z","v":516,"vw":26.41501},{"c":26.11,"h":26.4001,"l":26.11,"n":20,"o":26.4001,"t":"2026-10-19T19:45:00Z","v":2425,"vw":26.221216},{"c":26.05,"h":26.05,"l":26.0147,"n":8,"o":26.03,"t":"2026-10-19T20:30:00Z","v":865,"vw":26.026138},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-20T08:00:00Z","v":389,"vw":25.57},{"c":26.138,"h":26.26,"l":25.39,"n":11,"o":25.39,"t":"2026-10-20T13:30:00Z","v":940,"vw":25.853908},{"c":26.3,"h":26.47,"l":26.3,"n":5,"o":26.47,"t":"2026-10-20T13:45:00Z","v":2800,"vw":26.312143},{"c":27.36,"h":27.42,"l":26.62,"n":10,"o":26.62,"t":"2026-10-20T14:00:00Z","v":2710,"vw":27.286956},{"c":27.84,"h":27.84,"l":27.51,"n":12,"o":27.54,"t":"2026-10-20T14:15:00Z","v":4591,"vw":27.583992},{"c":28.42,"h":28.42,"l":27.94,"n":18,"o":27.94,"t":"2026-10-20T14:30:00Z","v":2478,"vw":28.20467},{"c":28.13,"h":28.15,"l":27.9801,"n":13,"o":28.15,"t":"2026-10-20T14:45:00Z","v":5453,"vw":28.071544},{"c":27.43,"h":27.9199,"l":27.43,"n":5,"o":27.9199,"t":"2026-10-20T15:00:00Z","v":440,"vw":27.729975},{"c":27.3783,"h":27.3783,"l":27.3783,"n":2,"o":27.3783,"t":"2026-10-20T15:15:00Z","v":379,"vw":27.3783},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-20T15:30:00Z","v":200,"vw":27.32},{"c":27.2899,"h":27.2899,"l":27.2899,"n":1,"o":27.2899,"t":"2026-10-20T16:30:00Z","v":200,"vw":27.2899},{"c":27.05,"h":27.05,"l":27.05,"n":4,"o":27.05,"t":"2026-10-20T17:45:00Z","v":1205,"vw":27.05},{"c":26.9,"h":26.9,"l":26.89,"n":3,"o":26.9,"t":"2026-10-20T18:45:00Z","v":2330,"vw":26.894433},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-20T19:00:00Z","v":112,"vw":26.81},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-20T19:45:00Z","v":200,"vw":26.875},{"c":28.39,"h":28.39,"l":28.39,"n":5,"o":28.39,"t":"2026-10-21T13:00:00Z","v":380,"vw":28.39},{"c":28.58,"h":28.59,"l":28.54,"n":9,"o":28.54,"t":"2026-10-21T13:15:00Z","v":1202,"vw":28.5775},{"c":27.5919,"h":27.5919,"l":27.5919,"n":1,"o":27.5919,"t":"2026-10-21T13:45:00Z","v":250,"vw":27.5919},{"c":27.8,"h":27.8,"l":27.5,"n":2,"o":27.5,"t":"2026-10-21T14:15:00Z","v":300,"vw":27.7},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-21T14:30:00Z","v":100,"vw":28.01},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T15:00:00Z","v":250,"vw":29},{"c":28.9171,"h":28.96,"l":28.9171,"n":11,"o":28.93,"t":"2026-10-21T15:30:00Z","v":1002,"vw":28.936592},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-21T16:30:00Z","v":275,"vw":29.5},{"c":29.31,"h":29.34,"l":29.31,"n":13,"o":29.34,"t":"2026-10-21T16:45:00Z","v":2736,"vw":29.329291},{"c":29.2999,"h":29.2999,"l":29.2405,"n":2,"o":29.2405,"t":"2026-10-21T17:30:00Z","v":2000,"vw":29.27911},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T17:45:00Z","v":100,"vw":29.2},{"c":29.26,"h":29.33,"l":29.26,"n":3,"o":29.33,"t":"2026-10-21T18:00:00Z","v":2084,"vw":29.289693},{"c":29.2624,"h":29.2624,"l":29.2624,"n":1,"o":29.2624,"t":"2026-10-21T18:15:00Z","v":100,"vw":29.2624},{"c":29.035,"h":29.035,"l":29.035,"n":2,"o":29.035,"t":"2026-10-21T18:45:00Z","v":210,"vw":29.035},{"c":28.78,"h":28.78,"l":28.67,"n":6,"o":28.73,"t":"2026-10-21T19:15:00Z","v":1663,"vw":28.726362},{"c":28.9,"h":28.975,"l":28.9,"n":3,"o":28.975,"t":"2026-10-21T19:45:00Z","v":2100,"vw":28.903571},{"c":28.95,"h":29,"l":28.95,"n":3,"o":29,"t":"2026-10-21T20:45:00Z","v":318,"vw":28.983333},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-21T22:00:00Z","v":137,"vw":28.77},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-10-21T22:15:00Z","v":363,"vw":28.77},{"c":26.63,"h":26.65,"l":26.63,"n":5,"o":26.65,"t":"2026-10-22T08:00:00Z","v":380,"vw":26.64},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T11:45:00Z","v":101,"vw":26.44},{"c":28.3,"h":28.3,"l":26.36,"n":14,"o":26.36,"t":"2026-10-22T13:30:00Z","v":2474,"vw":27.704751},{"c":28.5,"h":28.5,"l":27.58,"n":15,"o":28.25,"t":"2026-10-22T13:45:00Z","v":3302,"vw":27.854376},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-22T14:00:00Z","v":180,"vw":28.51},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-10-22T14:45:00Z","v":528,"vw":27},{"c":26.195,"h":26.5,"l":26.195,"n":7,"o":26.5,"t":"2026-10-22T15:00:00Z","v":1254,"vw":26.469583},{"c":26.34,"h":26.4151,"l":26.34,"n":12,"o":26.379,"t":"2026-10-22T15:30:00Z","v":3635,"vw":26.390944},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T16:30:00Z","v":100,"vw":26},{"c":25.61,"h":25.69,"l":25.55,"n":3,"o":25.69,"t":"2026-10-22T16:45:00Z","v":350,"vw":25.615714},{"c":25.73,"h":25.735,"l":25.73,"n":3,"o":25.735,"t":"2026-10-22T17:00:00Z","v":374,"vw":25.731667},{"c":25.524,"h":25.6,"l":25.52,"n":3,"o":25.6,"t":"2026-10-22T17:30:00Z","v":450,"vw":25.539111},{"c":25.595,"h":25.595,"l":25.595,"n":1,"o":25.595,"t":"2026-10-22T17:45:00Z","v":1500,"vw":25.595},{"c":25.51,"h":25.67,"l":25.4461,"n":4,"o":25.67,"t":"2026-10-22T18:45:00Z","v":495,"vw":25.529414},{"c":25.79,"h":25.79,"l":25.56,"n":8,"o":25.61,"t":"2026-10-22T19:15:00Z","v":1124,"vw":25.60142},{"c":25.79,"h":25.87,"l":25.71,"n":34,"o":25.87,"t":"2026-10-22T19:30:00Z","v":17746,"vw":25.737934},{"c":25.86,"h":26.1199,"l":25.615,"n":10,"o":25.7,"t":"2026-10-22T19:45:00Z","v":862,"vw":25.830031},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-22T21:15:00Z","v":100,"vw":25.74},{"c":25.6959,"h":25.6959,"l":25.6913,"n":2,"o":25.6913,"t":"2026-10-22T23:15:00Z","v":1100,"vw":25.693809}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4327397666139331,"strike":48.36301166930335,"iv":1.4939466569771989,"gamma":0.016309095984513237,"theta":-0.03297241269472043,"vega":0.012634711824463888,"rho":0.0016579476414875797,"breakevenPct":89.89703196197556},{"delta":0.15,"premium":0.6395915592449538,"strike":40.80544587673395,"iv":1.3350206515862275,"gamma":0.02419977884746228,"theta":-0.03940547491013495,"vega":0.016817054452943955,"rho":0.002495558012995569,"breakevenPct":61.29046826917485},{"delta":0.2,"premium":0.9106390922674172,"strike":37.92907271821722,"iv":1.3348280415932965,"gamma":0.029054136857520365,"theta":-0.04734423370930792,"vega":0.020201153602480454,"rho":0.0032872053792811435,"breakevenPct":51.151396956263966},{"delta":0.25,"premium":1.216875,"strike":35.775,"iv":1.3450000000000002,"gamma":0.0326275,"theta":-0.0539125,"vega":0.02298,"rho":0.004043600583567843,"breakevenPct":43.96022322627345},{"delta":0.3,"premium":1.5269169329073482,"strike":33.65814696485623,"iv":1.3290594249201277,"gamma":0.03611022364217253,"theta":-0.05832811501597444,"vega":0.025176038338658144,"rho":0.0048114449597488765,"breakevenPct":36.92870807313064},{"delta":0.35,"premium":1.8705479452054796,"strike":31.931506849315067,"iv":1.3272369863013698,"gamma":0.03854109589041096,"theta":-0.062126027397260274,"vega":0.026861643835616438,"rho":0.005554800024252284,"breakevenPct":31.546491053127337},{"delta":0.4,"premium":2.273076923076923,"strike":30.507692307692306,"iv":1.3472846153846154,"gamma":0.03959230769230769,"theta":-0.06579076923076924,"vega":0.027995384615384616,"rho":0.00625445933905304,"breakevenPct":27.571983198756325},{"delta":0.45,"premium":2.682303370786517,"strike":29.058988764044944,"iv":1.3476348314606743,"gamma":0.04057050561797752,"theta":-0.06752921348314606,"vega":0.028676404494382024,"rho":0.006949040074746353,"breakevenPct":23.526679878235274},{"delta":0.5,"premium":3.1111548556430444,"strike":27.68241469816273,"iv":1.3385790026246718,"gamma":0.0411,"theta":-0.06763648293963255,"vega":0.028868241469816272,"rho":0.007627691698012597,"breakevenPct":19.83845498233482},{"delta":0.55,"premium":3.5912060301507545,"strike":26.396984924623116,"iv":1.337564824120603,"gamma":0.040798492462311556,"theta":-0.06713819095477387,"vega":0.028619095477386936,"rho":0.008268636492082235,"breakevenPct":16.704186094956267},{"delta":0.6,"premium":4.199999999999999,"strike":25.181818181818183,"iv":1.3719090909090907,"gamma":0.038881818181818184,"theta":-0.06730909090909092,"vega":0.027927272727272728,"rho":0.008809943300951587,"breakevenPct":14.34438249611098},{"delta":0.65,"premium":4.834090909090909,"strike":23.93181818181818,"iv":1.3890113636363637,"gamma":0.036797727272727274,"theta":-0.06548863636363636,"vega":0.026818181818181817,"rho":0.009332157667465514,"breakevenPct":11.947466681101224},{"delta":0.7,"premium":5.5276737967914436,"strike":22.649732620320858,"iv":1.3968700534759357,"gamma":0.034384224598930486,"theta":-0.061934491978609625,"vega":0.025174598930481285,"rho":0.009806828463451467,"breakevenPct":9.657207636674716},{"delta":0.75,"premium":6.363404825737264,"strike":21.31099195710456,"iv":1.4219201072386058,"gamma":0.03084638069705094,"theta":-0.057737265415549605,"vega":0.022959785522788205,"rho":0.01017049286008693,"breakevenPct":7.699659411975538},{"delta":0.8,"premium":7.350304878048782,"strike":19.85670731707317,"iv":1.4517185975609757,"gamma":0.02658445121951219,"theta":-0.052097865853658526,"vega":0.020299085365853654,"rho":0.010414233280036149,"breakevenPct":5.8807521632709845},{"delta":0.85,"premium":8.590310966148705,"strike":18.199611292314117,"iv":1.4996335407669417,"gamma":0.021525376692072863,"theta":-0.04531415111656945,"vega":0.016826519662375958,"rho":0.010442797671411663,"breakevenPct":4.257575171380733},{"delta":0.9,"premium":10.520834148739567,"strike":15.916665707365214,"iv":1.631998190051718,"gamma":0.014901728265584311,"theta":-0.03743254676216889,"vega":0.012655773805104192,"rho":0.009940289454733266,"breakevenPct":2.8860629754349123}],"put":[{"delta":0.1,"premium":0.5735694882525821,"strike":16.788555906020658,"iv":1.4084262812890436,"gamma":0.017266599149344586,"theta":-0.030537584214301465,"vega":0.012647029620451215,"rho":-0.0025156564571092153,"breakevenPct":36.89660055585493},{"delta":0.15,"premium":0.9237762237762238,"strike":18.61888111888112,"iv":1.3642527972027971,"gamma":0.023566083916083915,"theta":-0.0390993006993007,"vega":0.016861538461538463,"rho":-0.0037938511903404942,"breakevenPct":31.136465758720682},{"delta":0.2,"premium":1.3310055865921786,"strike":20.103351955307264,"iv":1.353908659217877,"gamma":0.028541061452513967,"theta":-0.04661340782122905,"vega":0.02021703910614525,"rho":-0.00513943516275782,"breakevenPct":26.944195888390436},{"delta":0.25,"premium":1.7974264705882355,"strike":21.438725490196077,"iv":1.3496088235294117,"gamma":0.032421323529411766,"theta":-0.05261299019607844,"vega":0.02297745098039216,"rho":-0.0065316631204968495,"breakevenPct":23.56251767944364},{"delta":0.3,"premium":2.3258269720101783,"strike":22.689567430025445,"iv":1.3557908396946565,"gamma":0.03539287531806616,"theta":-0.05769974554707379,"vega":0.025134351145038168,"rho":-0.007972731484790734,"breakevenPct":20.75101297088148},{"delta":0.35,"premium":2.8224137931034483,"strike":23.93103448275862,"iv":1.3246931034482758,"gamma":0.038620689655172416,"theta":-0.05999655172413793,"vega":0.026810344827586208,"rho":-0.009388044698773895,"breakevenPct":17.85218385168385},{"delta":0.4,"premium":3.3909360189573463,"strike":25.12559241706161,"iv":1.3056677725118482,"gamma":0.040863270142180094,"theta":-0.06148791469194313,"vega":0.02797535545023697,"rho":-0.010860454476069327,"breakevenPct":15.415858568470984},{"delta":0.45,"premium":4.041707317073171,"strike":26.319512195121952,"iv":1.295,"gamma":0.04215975609756098,"theta":-0.06225975609756098,"vega":0.02862780487804878,"rho":-0.01239717709106016,"breakevenPct":13.302103144669857},{"delta":0.5,"premium":4.8669811320754715,"strike":27.59568733153639,"iv":1.307688140161725,"gamma":0.04208301886792453,"theta":-0.0631956873315364,"vega":0.0289,"rho":-0.014068362524275943,"breakevenPct":11.547343352593542},{"delta":0.55,"premium":5.736340206185569,"strike":28.902061855670105,"iv":1.3088128865979383,"gamma":0.04170979381443299,"theta":-0.06251752577319587,"vega":0.02862938144329897,"rho":-0.015774881969959482,"breakevenPct":9.846622809535628},{"delta":0.6,"premium":6.63108108108108,"strike":30.218468468468465,"iv":1.29475472972973,"gamma":0.041143693693693695,"theta":-0.05999504504504505,"vega":0.02798153153153153,"rho":-0.017500523294527188,"breakevenPct":8.20563830265768},{"delta":0.65,"premium":7.501311475409836,"strike":31.501639344262294,"iv":1.2615193442622952,"gamma":0.04049737704918033,"theta":-0.05569770491803279,"vega":0.026798688524590164,"rho":-0.0192070985482902,"breakevenPct":6.598609627012646},{"delta":0.7,"premium":8.645714285714284,"strike":32.99428571428571,"iv":1.2502982857142857,"gamma":0.03840742857142857,"theta":-0.05142057142857144,"vega":0.025206857142857145,"rho":-0.021125232573328406,"breakevenPct":5.243360113592333},{"delta":0.75,"premium":10.086666666666668,"strike":34.74901960784314,"iv":1.245645882352941,"gamma":0.03520196078431372,"theta":-0.04625254901960784,"vega":0.023001176470588237,"rho":-0.02327762936983911,"breakevenPct":4.022225564481225},{"delta":0.8,"premium":11.802986487898268,"strike":36.768219397527375,"iv":1.2418779087964658,"gamma":0.03118872701676484,"theta":-0.03965191618679267,"vega":0.020196513294435156,"rho":-0.02564395930665399,"breakevenPct":2.8435162433341317},{"delta":0.85,"premium":13.684507718268408,"strike":38.92723079807601,"iv":1.2146319778752868,"gamma":0.026595226335332085,"theta":-0.031143535997821336,"vega":0.016822288682085698,"rho":-0.028138985080647983,"breakevenPct":1.7636156748446288},{"delta":0.9,"premium":16.38369285424934,"strike":41.87076983805482,"iv":1.1909982926669134,"gamma":0.020401891211696714,"theta":-0.021323636189621388,"vega":0.012652818219681538,"rho":-0.03127726069373083,"breakevenPct":0.8126705668784502}]},"raw":{"call":[{"delta":0.1,"premium":0.4327397666139331,"strike":48.36301166930335,"iv":1.4939466569771989,"gamma":0.016309095984513237,"theta":-0.03297241269472043,"vega":0.012634711824463888,"rho":0.0016579476414875797,"breakevenPct":89.89703196197556},{"delta":0.15,"premium":0.6395915592449538,"strike":40.80544587673395,"iv":1.3350206515862275,"gamma":0.02419977884746228,"theta":-0.03940547491013495,"vega":0.016817054452943955,"rho":0.002495558012995569,"breakevenPct":61.29046826917485},{"delta":0.2,"premium":0.9106390922674172,"strike":37.92907271821722,"iv":1.3348280415932965,"gamma":0.029054136857520365,"theta":-0.04734423370930792,"vega":0.020201153602480454,"rho":0.0032872053792811435,"breakevenPct":51.151396956263966},{"delta":0.25,"premium":1.216875,"strike":35.775,"iv":1.3450000000000002,"gamma":0.0326275,"theta":-0.0539125,"vega":0.02298,"rho":0.004043600583567843,"breakevenPct":43.96022322627345},{"delta":0.3,"premium":1.5269169329073482,"strike":33.65814696485623,"iv":1.3290594249201277,"gamma":0.03611022364217253,"theta":-0.05832811501597444,"vega":0.025176038338658144,"rho":0.0048114449597488765,"breakevenPct":36.92870807313064},{"delta":0.35,"premium":1.8705479452054796,"strike":31.931506849315067,"iv":1.3272369863013698,"gamma":0.03854109589041096,"theta":-0.062126027397260274,"vega":0.026861643835616438,"rho":0.005554800024252284,"breakevenPct":31.546491053127337},{"delta":0.4,"premium":2.273076923076923,"strike":30.507692307692306,"iv":1.3472846153846154,"gamma":0.03959230769230769,"theta":-0.06579076923076924,"vega":0.027995384615384616,"rho":0.00625445933905304,"breakevenPct":27.571983198756325},{"delta":0.45,"premium":2.682303370786517,"strike":29.058988764044944,"iv":1.3476348314606743,"gamma":0.04057050561797752,"theta":-0.06752921348314606,"vega":0.028676404494382024,"rho":0.006949040074746353,"breakevenPct":23.526679878235274},{"delta":0.5,"premium":3.1111548556430444,"strike":27.68241469816273,"iv":1.3385790026246718,"gamma":0.0411,"theta":-0.06763648293963255,"vega":0.028868241469816272,"rho":0.007627691698012597,"breakevenPct":19.83845498233482},{"delta":0.55,"premium":3.5912060301507545,"strike":26.396984924623116,"iv":1.337564824120603,"gamma":0.040798492462311556,"theta":-0.06713819095477387,"vega":0.028619095477386936,"rho":0.008268636492082235,"breakevenPct":16.704186094956267},{"delta":0.6,"premium":4.199999999999999,"strike":25.181818181818183,"iv":1.3719090909090907,"gamma":0.038881818181818184,"theta":-0.06730909090909092,"vega":0.027927272727272728,"rho":0.008809943300951587,"breakevenPct":14.34438249611098},{"delta":0.65,"premium":4.834090909090909,"strike":23.93181818181818,"iv":1.3890113636363637,"gamma":0.036797727272727274,"theta":-0.06548863636363636,"vega":0.026818181818181817,"rho":0.009332157667465514,"breakevenPct":11.947466681101224},{"delta":0.7,"premium":5.5276737967914436,"strike":22.649732620320858,"iv":1.3968700534759357,"gamma":0.034384224598930486,"theta":-0.061934491978609625,"vega":0.025174598930481285,"rho":0.009806828463451467,"breakevenPct":9.657207636674716},{"delta":0.75,"premium":6.363404825737264,"strike":21.31099195710456,"iv":1.4219201072386058,"gamma":0.03084638069705094,"theta":-0.057737265415549605,"vega":0.022959785522788205,"rho":0.01017049286008693,"breakevenPct":7.699659411975538},{"delta":0.8,"premium":7.350304878048782,"strike":19.85670731707317,"iv":1.4517185975609757,"gamma":0.02658445121951219,"theta":-0.052097865853658526,"vega":0.020299085365853654,"rho":0.010414233280036149,"breakevenPct":5.8807521632709845},{"delta":0.85,"premium":8.590310966148705,"strike":18.199611292314117,"iv":1.4996335407669417,"gamma":0.021525376692072863,"theta":-0.04531415111656945,"vega":0.016826519662375958,"rho":0.010442797671411663,"breakevenPct":4.257575171380733},{"delta":0.9,"premium":10.520834148739567,"strike":15.916665707365214,"iv":1.631998190051718,"gamma":0.014901728265584311,"theta":-0.03743254676216889,"vega":0.012655773805104192,"rho":0.009940289454733266,"breakevenPct":2.8860629754349123}],"put":[{"delta":0.1,"premium":0.5735694882525821,"strike":16.788555906020658,"iv":1.4084262812890436,"gamma":0.017266599149344586,"theta":-0.030537584214301465,"vega":0.012647029620451215,"rho":-0.0025156564571092153,"breakevenPct":36.89660055585493},{"delta":0.15,"premium":0.9237762237762238,"strike":18.61888111888112,"iv":1.3642527972027971,"gamma":0.023566083916083915,"theta":-0.0390993006993007,"vega":0.016861538461538463,"rho":-0.0037938511903404942,"breakevenPct":31.136465758720682},{"delta":0.2,"premium":1.3310055865921786,"strike":20.103351955307264,"iv":1.353908659217877,"gamma":0.028541061452513967,"theta":-0.04661340782122905,"vega":0.02021703910614525,"rho":-0.00513943516275782,"breakevenPct":26.944195888390436},{"delta":0.25,"premium":1.7974264705882355,"strike":21.438725490196077,"iv":1.3496088235294117,"gamma":0.032421323529411766,"theta":-0.05261299019607844,"vega":0.02297745098039216,"rho":-0.0065316631204968495,"breakevenPct":23.56251767944364},{"delta":0.3,"premium":2.3258269720101783,"strike":22.689567430025445,"iv":1.3557908396946565,"gamma":0.03539287531806616,"theta":-0.05769974554707379,"vega":0.025134351145038168,"rho":-0.007972731484790734,"breakevenPct":20.75101297088148},{"delta":0.35,"premium":2.8224137931034483,"strike":23.93103448275862,"iv":1.3246931034482758,"gamma":0.038620689655172416,"theta":-0.05999655172413793,"vega":0.026810344827586208,"rho":-0.009388044698773895,"breakevenPct":17.85218385168385},{"delta":0.4,"premium":3.3909360189573463,"strike":25.12559241706161,"iv":1.3056677725118482,"gamma":0.040863270142180094,"theta":-0.06148791469194313,"vega":0.02797535545023697,"rho":-0.010860454476069327,"breakevenPct":15.415858568470984},{"delta":0.45,"premium":4.041707317073171,"strike":26.319512195121952,"iv":1.295,"gamma":0.04215975609756098,"theta":-0.06225975609756098,"vega":0.02862780487804878,"rho":-0.01239717709106016,"breakevenPct":13.302103144669857},{"delta":0.5,"premium":4.8669811320754715,"strike":27.59568733153639,"iv":1.307688140161725,"gamma":0.04208301886792453,"theta":-0.0631956873315364,"vega":0.0289,"rho":-0.014068362524275943,"breakevenPct":11.547343352593542},{"delta":0.55,"premium":5.736340206185569,"strike":28.902061855670105,"iv":1.3088128865979383,"gamma":0.04170979381443299,"theta":-0.06251752577319587,"vega":0.02862938144329897,"rho":-0.015774881969959482,"breakevenPct":9.846622809535628},{"delta":0.6,"premium":6.63108108108108,"strike":30.218468468468465,"iv":1.29475472972973,"gamma":0.041143693693693695,"theta":-0.05999504504504505,"vega":0.02798153153153153,"rho":-0.017500523294527188,"breakevenPct":8.20563830265768},{"delta":0.65,"premium":7.501311475409836,"strike":31.501639344262294,"iv":1.2615193442622952,"gamma":0.04049737704918033,"theta":-0.05569770491803279,"vega":0.026798688524590164,"rho":-0.0192070985482902,"breakevenPct":6.598609627012646},{"delta":0.7,"premium":8.645714285714284,"strike":32.99428571428571,"iv":1.2502982857142857,"gamma":0.03840742857142857,"theta":-0.05142057142857144,"vega":0.025206857142857145,"rho":-0.021125232573328406,"breakevenPct":5.243360113592333},{"delta":0.75,"premium":10.086666666666668,"strike":34.74901960784314,"iv":1.245645882352941,"gamma":0.03520196078431372,"theta":-0.04625254901960784,"vega":0.023001176470588237,"rho":-0.02327762936983911,"breakevenPct":4.022225564481225},{"delta":0.8,"premium":11.802986487898268,"strike":36.768219397527375,"iv":1.2418779087964658,"gamma":0.03118872701676484,"theta":-0.03965191618679267,"vega":0.020196513294435156,"rho":-0.02564395930665399,"breakevenPct":2.8435162433341317},{"delta":0.85,"premium":13.684507718268408,"strike":38.92723079807601,"iv":1.2146319778752868,"gamma":0.026595226335332085,"theta":-0.031143535997821336,"vega":0.016822288682085698,"rho":-0.028138985080647983,"breakevenPct":1.7636156748446288},{"delta":0.9,"premium":16.38369285424934,"strike":41.87076983805482,"iv":1.1909982926669134,"gamma":0.020401891211696714,"theta":-0.021323636189621388,"vega":0.012652818219681538,"rho":-0.03127726069373083,"breakevenPct":0.8126705668784502}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}