{"symbol":"HYPG","url":"https://intraalpha.com/companies/HYPG","capturedAt":"2026-10-22T16:40:57.696Z","state":"ready","quote":{"symbol":"HYPG","last_price":27.58,"prev_close":28.88,"regular_close":27.58,"change":-1.3,"change_pct":-4.5014,"regular_change":-1.3,"regular_change_pct":-4.5014,"extended_change":0,"extended_change_pct":0,"bid":27.54,"ask":27.6,"bid_size":600,"ask_size":200,"volume":53313,"vwap":27.570588,"open":27.57,"high":27.78,"low":27.32,"close":27.58,"trade_count":352,"last_trade_at":"2026-10-22T16:36:31.580428841Z","last_quote_at":"2026-10-22T16:40:56.317903025Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:40:47.459456009-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":196800000,"net_expense_ratio":0.0029,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:32:18.037980+00:00"},"optionObservedAt":"2026-10-22T16:35:16.871Z","bars":[{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-15T11:05:00Z","v":225,"vw":27.8},{"c":27.93,"h":27.93,"l":27.92,"n":16,"o":27.92,"t":"2026-10-15T11:10:00Z","v":2200,"vw":27.929091},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T11:15:00Z","v":100,"vw":28},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-15T13:15:00Z","v":500,"vw":27.5},{"c":27.555,"h":27.66,"l":27.46,"n":18,"o":27.55,"t":"2026-10-15T13:30:00Z","v":1026,"vw":27.556663},{"c":27.69,"h":27.69,"l":27.51,"n":15,"o":27.535,"t":"2026-10-15T13:35:00Z","v":3581,"vw":27.563254},{"c":27.68,"h":27.68,"l":27.68,"n":8,"o":27.68,"t":"2026-10-15T13:40:00Z","v":370,"vw":27.68},{"c":27.63,"h":27.73,"l":27.605,"n":24,"o":27.72,"t":"2026-10-15T13:45:00Z","v":1760,"vw":27.663929},{"c":27.43,"h":27.5958,"l":27.43,"n":14,"o":27.585,"t":"2026-10-15T13:50:00Z","v":1269,"vw":27.539272},{"c":27.4883,"h":27.54,"l":27.48,"n":18,"o":27.5,"t":"2026-10-15T13:55:00Z","v":2536,"vw":27.500738},{"c":27.68,"h":27.68,"l":27.42,"n":13,"o":27.42,"t":"2026-10-15T14:00:00Z","v":2777,"vw":27.626266},{"c":27.855,"h":27.855,"l":27.77,"n":5,"o":27.77,"t":"2026-10-15T14:05:00Z","v":360,"vw":27.803074},{"c":28.07,"h":28.07,"l":28,"n":24,"o":28,"t":"2026-10-15T14:10:00Z","v":3872,"vw":28.009015},{"c":28.2,"h":28.2,"l":27.955,"n":12,"o":27.975,"t":"2026-10-15T14:15:00Z","v":787,"vw":28.026773},{"c":28.215,"h":28.215,"l":28.165,"n":3,"o":28.165,"t":"2026-10-15T14:20:00Z","v":201,"vw":28.19},{"c":28.28,"h":28.3199,"l":28.28,"n":8,"o":28.3199,"t":"2026-10-15T14:25:00Z","v":1222,"vw":28.312833},{"c":28.27,"h":28.27,"l":28.18,"n":7,"o":28.18,"t":"2026-10-15T14:30:00Z","v":1194,"vw":28.216567},{"c":28.44,"h":28.44,"l":28.25,"n":9,"o":28.25,"t":"2026-10-15T14:35:00Z","v":2367,"vw":28.380026},{"c":28.48,"h":28.555,"l":28.4699,"n":4,"o":28.4699,"t":"2026-10-15T14:40:00Z","v":1561,"vw":28.539282},{"c":28.68,"h":28.68,"l":28.54,"n":4,"o":28.54,"t":"2026-10-15T14:45:00Z","v":338,"vw":28.606667},{"c":28.61,"h":28.64,"l":28.61,"n":15,"o":28.64,"t":"2026-10-15T14:50:00Z","v":870,"vw":28.625},{"c":28.58,"h":28.61,"l":28.58,"n":6,"o":28.61,"t":"2026-10-15T14:55:00Z","v":980,"vw":28.603933},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T15:00:00Z","v":100,"vw":28.5},{"c":28.57,"h":28.7,"l":28.57,"n":14,"o":28.59,"t":"2026-10-15T15:05:00Z","v":1593,"vw":28.626333},{"c":28.67,"h":28.67,"l":28.619,"n":3,"o":28.619,"t":"2026-10-15T15:10:00Z","v":600,"vw":28.6275},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-15T15:15:00Z","v":250,"vw":28.66},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-15T15:25:00Z","v":104,"vw":28.55},{"c":28.6,"h":28.6,"l":28.56,"n":42,"o":28.56,"t":"2026-10-15T15:30:00Z","v":7747,"vw":28.579825},{"c":28.73,"h":28.73,"l":28.63,"n":11,"o":28.63,"t":"2026-10-15T15:35:00Z","v":2548,"vw":28.70994},{"c":28.72,"h":28.73,"l":28.72,"n":5,"o":28.73,"t":"2026-10-15T15:40:00Z","v":401,"vw":28.726599},{"c":28.7389,"h":28.7389,"l":28.7,"n":2,"o":28.7,"t":"2026-10-15T15:45:00Z","v":435,"vw":28.717885},{"c":28.855,"h":28.855,"l":28.855,"n":1,"o":28.855,"t":"2026-10-15T15:50:00Z","v":1737,"vw":28.855},{"c":28.81,"h":28.85,"l":28.79,"n":7,"o":28.85,"t":"2026-10-15T15:55:00Z","v":504,"vw":28.813983},{"c":28.78,"h":28.885,"l":28.78,"n":12,"o":28.885,"t":"2026-10-15T16:00:00Z","v":544,"vw":28.8325},{"c":28.75,"h":28.79,"l":28.75,"n":3,"o":28.79,"t":"2026-10-15T16:10:00Z","v":1014,"vw":28.77},{"c":28.7444,"h":28.7444,"l":28.7444,"n":2,"o":28.7444,"t":"2026-10-15T16:15:00Z","v":202,"vw":28.7444},{"c":28.7,"h":28.7,"l":28.67,"n":8,"o":28.67,"t":"2026-10-15T16:20:00Z","v":528,"vw":28.681524},{"c":28.655,"h":28.655,"l":28.655,"n":3,"o":28.655,"t":"2026-10-15T16:25:00Z","v":400,"vw":28.655},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-15T16:30:00Z","v":406,"vw":28.59},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-15T16:50:00Z","v":1000,"vw":28.62},{"c":28.6693,"h":28.6693,"l":28.59,"n":23,"o":28.62,"t":"2026-10-15T17:00:00Z","v":7494,"vw":28.62504},{"c":28.71,"h":28.71,"l":28.65,"n":9,"o":28.65,"t":"2026-10-15T17:05:00Z","v":950,"vw":28.664476},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-15T17:10:00Z","v":100,"vw":28.82},{"c":28.88,"h":28.88,"l":28.88,"n":3,"o":28.88,"t":"2026-10-15T17:20:00Z","v":200,"vw":28.88},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-15T17:25:00Z","v":100,"vw":28.84},{"c":28.78,"h":28.815,"l":28.78,"n":4,"o":28.815,"t":"2026-10-15T17:30:00Z","v":1109,"vw":28.811818},{"c":28.84,"h":28.84,"l":28.84,"n":3,"o":28.84,"t":"2026-10-15T17:35:00Z","v":236,"vw":28.84},{"c":28.8,"h":28.825,"l":28.8,"n":4,"o":28.825,"t":"2026-10-15T18:00:00Z","v":405,"vw":28.818797},{"c":28.8261,"h":28.8261,"l":28.8261,"n":2,"o":28.8261,"t":"2026-10-15T18:05:00Z","v":200,"vw":28.8261},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-15T18:15:00Z","v":201,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-10-15T18:50:00Z","v":105,"vw":28.81},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-15T19:00:00Z","v":152,"vw":28.92},{"c":28.91,"h":28.91,"l":28.91,"n":8,"o":28.91,"t":"2026-10-15T19:30:00Z","v":1097,"vw":28.91},{"c":28.93,"h":28.93,"l":28.93,"n":2,"o":28.93,"t":"2026-10-15T19:45:00Z","v":260,"vw":28.93},{"c":29.01,"h":29.01,"l":29.01,"n":7,"o":29.01,"t":"2026-10-15T19:55:00Z","v":298,"vw":29.01},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-15T21:30:00Z","v":700,"vw":29.15},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T23:55:00Z","v":3000,"vw":29.06},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-16T11:20:00Z","v":100,"vw":29.05},{"c":28.69,"h":28.7,"l":28.57,"n":26,"o":28.69,"t":"2026-10-16T13:30:00Z","v":2537,"vw":28.656088},{"c":28.63,"h":28.63,"l":28.6,"n":7,"o":28.6,"t":"2026-10-16T13:35:00Z","v":710,"vw":28.607857},{"c":28.645,"h":28.68,"l":28.645,"n":8,"o":28.68,"t":"2026-10-16T13:45:00Z","v":491,"vw":28.671443},{"c":28.77,"h":28.79,"l":28.77,"n":2,"o":28.79,"t":"2026-10-16T13:55:00Z","v":400,"vw":28.785},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-16T14:05:00Z","v":200,"vw":28.5},{"c":28.64,"h":28.64,"l":28.51,"n":4,"o":28.51,"t":"2026-10-16T14:10:00Z","v":805,"vw":28.59125},{"c":28.63,"h":28.63,"l":28.5501,"n":7,"o":28.62,"t":"2026-10-16T14:20:00Z","v":1015,"vw":28.599894},{"c":28.55,"h":28.55,"l":28.5,"n":7,"o":28.5,"t":"2026-10-16T14:30:00Z","v":683,"vw":28.525263},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-16T14:40:00Z","v":100,"vw":28.55},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-10-16T14:50:00Z","v":597,"vw":28.5},{"c":28.4,"h":28.415,"l":28.4,"n":4,"o":28.415,"t":"2026-10-16T14:55:00Z","v":495,"vw":28.407282},{"c":28.3,"h":28.3,"l":28.25,"n":3,"o":28.25,"t":"2026-10-16T15:00:00Z","v":551,"vw":28.285481},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-16T15:05:00Z","v":110,"vw":28.14},{"c":28.18,"h":28.2,"l":28.18,"n":3,"o":28.2,"t":"2026-10-16T15:10:00Z","v":229,"vw":28.191228},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-16T15:15:00Z","v":107,"vw":28.16},{"c":27.9,"h":27.9,"l":27.81,"n":13,"o":27.8101,"t":"2026-10-16T15:20:00Z","v":5768,"vw":27.838059},{"c":27.88,"h":27.9675,"l":27.88,"n":20,"o":27.96,"t":"2026-10-16T15:25:00Z","v":4700,"vw":27.95133},{"c":27.93,"h":27.93,"l":27.87,"n":9,"o":27.93,"t":"2026-10-16T15:30:00Z","v":1637,"vw":27.91922},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-16T15:35:00Z","v":200,"vw":27.95},{"c":27.88,"h":27.88,"l":27.88,"n":6,"o":27.88,"t":"2026-10-16T15:45:00Z","v":385,"vw":27.88},{"c":27.835,"h":27.845,"l":27.835,"n":3,"o":27.845,"t":"2026-10-16T15:50:00Z","v":2550,"vw":27.843},{"c":27.82,"h":27.84,"l":27.82,"n":5,"o":27.84,"t":"2026-10-16T15:55:00Z","v":1600,"vw":27.825},{"c":27.795,"h":27.83,"l":27.77,"n":9,"o":27.795,"t":"2026-10-16T16:00:00Z","v":2717,"vw":27.803576},{"c":27.93,"h":27.93,"l":27.88,"n":20,"o":27.9,"t":"2026-10-16T16:05:00Z","v":2529,"vw":27.892794},{"c":27.99,"h":28.04,"l":27.99,"n":7,"o":28.015,"t":"2026-10-16T16:15:00Z","v":3411,"vw":28.019412},{"c":27.91,"h":27.92,"l":27.91,"n":10,"o":27.91,"t":"2026-10-16T16:40:00Z","v":935,"vw":27.915556},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-10-16T16:45:00Z","v":145,"vw":27.89},{"c":27.83,"h":27.83,"l":27.8,"n":11,"o":27.83,"t":"2026-10-16T16:50:00Z","v":2311,"vw":27.804086},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-16T16:55:00Z","v":120,"vw":27.9},{"c":27.8333,"h":27.89,"l":27.8333,"n":10,"o":27.89,"t":"2026-10-16T17:00:00Z","v":1596,"vw":27.850683},{"c":27.875,"h":27.875,"l":27.83,"n":11,"o":27.85,"t":"2026-10-16T17:05:00Z","v":1609,"vw":27.852905},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-16T17:10:00Z","v":100,"vw":27.88},{"c":27.86,"h":27.86,"l":27.86,"n":6,"o":27.86,"t":"2026-10-16T17:15:00Z","v":331,"vw":27.86},{"c":27.75,"h":27.84,"l":27.75,"n":19,"o":27.78,"t":"2026-10-16T17:20:00Z","v":3329,"vw":27.783186},{"c":27.715,"h":27.715,"l":27.715,"n":1,"o":27.715,"t":"2026-10-16T17:25:00Z","v":186,"vw":27.715},{"c":27.96,"h":28.02,"l":27.96,"n":2,"o":28.02,"t":"2026-10-16T17:35:00Z","v":200,"vw":27.99},{"c":27.9696,"h":27.99,"l":27.94,"n":19,"o":27.99,"t":"2026-10-16T17:50:00Z","v":4001,"vw":27.957939},{"c":27.96,"h":28.04,"l":27.96,"n":15,"o":28.015,"t":"2026-10-16T17:55:00Z","v":1793,"vw":28.009062},{"c":28,"h":28,"l":27.96,"n":16,"o":27.96,"t":"2026-10-16T18:00:00Z","v":1600,"vw":27.970769},{"c":28.1,"h":28.1,"l":28.08,"n":10,"o":28.08,"t":"2026-10-16T18:10:00Z","v":1473,"vw":28.081818},{"c":28.09,"h":28.11,"l":28.05,"n":11,"o":28.11,"t":"2026-10-16T18:15:00Z","v":3238,"vw":28.085178},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-16T18:20:00Z","v":200,"vw":28.07},{"c":28.115,"h":28.115,"l":28.115,"n":2,"o":28.115,"t":"2026-10-16T18:30:00Z","v":414,"vw":28.115},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-16T18:40:00Z","v":101,"vw":28.08},{"c":27.98,"h":27.98,"l":27.98,"n":4,"o":27.98,"t":"2026-10-16T18:45:00Z","v":539,"vw":27.98},{"c":27.92,"h":27.92,"l":27.92,"n":4,"o":27.92,"t":"2026-10-16T18:50:00Z","v":159,"vw":27.92},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-16T18:55:00Z","v":100,"vw":27.89},{"c":27.89,"h":27.89,"l":27.831,"n":20,"o":27.8555,"t":"2026-10-16T19:05:00Z","v":9126,"vw":27.841357},{"c":28.02,"h":28.02,"l":27.91,"n":5,"o":27.91,"t":"2026-10-16T19:10:00Z","v":7763,"vw":28.017601},{"c":27.95,"h":28,"l":27.95,"n":35,"o":27.99,"t":"2026-10-16T19:30:00Z","v":3910,"vw":27.971124},{"c":27.935,"h":27.98,"l":27.9,"n":35,"o":27.93,"t":"2026-10-16T19:35:00Z","v":6399,"vw":27.915856},{"c":27.86,"h":27.9552,"l":27.85,"n":51,"o":27.935,"t":"2026-10-16T19:40:00Z","v":7549,"vw":27.905126},{"c":27.91,"h":27.945,"l":27.82,"n":73,"o":27.89,"t":"2026-10-16T19:45:00Z","v":11800,"vw":27.866767},{"c":27.97,"h":28.03,"l":27.89,"n":70,"o":27.94,"t":"2026-10-16T19:50:00Z","v":12480,"vw":27.943246},{"c":27.93,"h":28.035,"l":27.92,"n":92,"o":28.005,"t":"2026-10-16T19:55:00Z","v":13070,"vw":27.971757},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-16T20:00:00Z","v":327,"vw":27.93},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-10-16T23:00:00Z","v":1899,"vw":28.13},{"c":28.4235,"h":28.4235,"l":28.4235,"n":1,"o":28.4235,"t":"2026-10-16T23:45:00Z","v":100,"vw":28.4235},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-19T11:05:00Z","v":500,"vw":28},{"c":28.015,"h":28.11,"l":28.01,"n":9,"o":28.11,"t":"2026-10-19T13:30:00Z","v":450,"vw":28.057861},{"c":28.06,"h":28.06,"l":28.06,"n":3,"o":28.06,"t":"2026-10-19T13:45:00Z","v":129,"vw":28.06},{"c":27.83,"h":27.91,"l":27.83,"n":6,"o":27.91,"t":"2026-10-19T13:55:00Z","v":600,"vw":27.846667},{"c":27.6551,"h":27.6551,"l":27.6551,"n":2,"o":27.6551,"t":"2026-10-19T14:00:00Z","v":201,"vw":27.6551},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-19T14:35:00Z","v":1040,"vw":27.68},{"c":27.83,"h":27.83,"l":27.72,"n":4,"o":27.72,"t":"2026-10-19T14:45:00Z","v":212,"vw":27.775},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-10-19T14:55:00Z","v":179,"vw":27.785},{"c":27.795,"h":27.795,"l":27.795,"n":1,"o":27.795,"t":"2026-10-19T15:00:00Z","v":110,"vw":27.795},{"c":27.86,"h":27.86,"l":27.85,"n":12,"o":27.85,"t":"2026-10-19T15:10:00Z","v":2496,"vw":27.857402},{"c":27.968,"h":27.98,"l":27.95,"n":6,"o":27.968,"t":"2026-10-19T15:15:00Z","v":2739,"vw":27.971661},{"c":28.045,"h":28.045,"l":27.97,"n":9,"o":27.97,"t":"2026-10-19T15:20:00Z","v":1171,"vw":28.037105},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-19T15:30:00Z","v":100,"vw":28.02},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-10-19T15:40:00Z","v":105,"vw":27.89},{"c":27.835,"h":27.835,"l":27.835,"n":2,"o":27.835,"t":"2026-10-19T15:50:00Z","v":180,"vw":27.835},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-19T15:55:00Z","v":100,"vw":27.83},{"c":27.78,"h":27.81,"l":27.78,"n":4,"o":27.81,"t":"2026-10-19T16:00:00Z","v":459,"vw":27.793516},{"c":27.8401,"h":27.86,"l":27.84,"n":10,"o":27.86,"t":"2026-10-19T16:15:00Z","v":1563,"vw":27.845724},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-19T16:20:00Z","v":122,"vw":27.8},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-19T16:30:00Z","v":154,"vw":27.82},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-19T16:35:00Z","v":777,"vw":27.79},{"c":27.68,"h":27.7,"l":27.68,"n":5,"o":27.7,"t":"2026-10-19T16:55:00Z","v":739,"vw":27.696875},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-10-19T17:05:00Z","v":1601,"vw":27.65},{"c":27.6301,"h":27.68,"l":27.6301,"n":2,"o":27.68,"t":"2026-10-19T17:10:00Z","v":800,"vw":27.636338},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-19T17:15:00Z","v":100,"vw":27.64},{"c":27.6,"h":27.6,"l":27.6,"n":6,"o":27.6,"t":"2026-10-19T17:30:00Z","v":327,"vw":27.6},{"c":27.61,"h":27.61,"l":27.56,"n":4,"o":27.56,"t":"2026-10-19T17:40:00Z","v":594,"vw":27.568446},{"c":27.55,"h":27.55,"l":27.51,"n":4,"o":27.51,"t":"2026-10-19T18:15:00Z","v":718,"vw":27.516667},{"c":27.55,"h":27.56,"l":27.55,"n":3,"o":27.56,"t":"2026-10-19T18:30:00Z","v":1100,"vw":27.559065},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-19T18:35:00Z","v":158,"vw":27.54},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-10-19T18:45:00Z","v":100,"vw":27.615},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-19T19:00:00Z","v":300,"vw":27.59},{"c":27.53,"h":27.53,"l":27.51,"n":10,"o":27.52,"t":"2026-10-19T19:20:00Z","v":683,"vw":27.519902},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-19T19:40:00Z","v":200,"vw":27.58},{"c":27.45,"h":27.46,"l":27.43,"n":12,"o":27.43,"t":"2026-10-19T19:55:00Z","v":1143,"vw":27.437143},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-10-19T20:00:00Z","v":321,"vw":27.4},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-20T12:50:00Z","v":500,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-20T12:55:00Z","v":400,"vw":27.61},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-20T13:00:00Z","v":200,"vw":27.49},{"c":27.695,"h":27.71,"l":27.69,"n":3,"o":27.71,"t":"2026-10-20T13:30:00Z","v":2363,"vw":27.701638},{"c":27.845,"h":27.855,"l":27.66,"n":12,"o":27.66,"t":"2026-10-20T13:35:00Z","v":866,"vw":27.799789},{"c":27.8,"h":27.8229,"l":27.78,"n":7,"o":27.8229,"t":"2026-10-20T13:40:00Z","v":1729,"vw":27.789919},{"c":27.8799,"h":27.8799,"l":27.85,"n":4,"o":27.86,"t":"2026-10-20T13:45:00Z","v":1469,"vw":27.861464},{"c":28.04,"h":28.04,"l":28,"n":7,"o":28,"t":"2026-10-20T13:50:00Z","v":2100,"vw":28.001996},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-20T13:55:00Z","v":114,"vw":28.04},{"c":28.22,"h":28.22,"l":28.22,"n":4,"o":28.22,"t":"2026-10-20T14:00:00Z","v":147,"vw":28.22},{"c":28.57,"h":28.57,"l":28.495,"n":14,"o":28.5,"t":"2026-10-20T14:05:00Z","v":2420,"vw":28.50587},{"c":28.6728,"h":28.72,"l":28.635,"n":26,"o":28.69,"t":"2026-10-20T14:10:00Z","v":5289,"vw":28.677757},{"c":28.75,"h":28.94,"l":28.75,"n":25,"o":28.8,"t":"2026-10-20T14:15:00Z","v":4619,"vw":28.84887},{"c":28.64,"h":28.64,"l":28.64,"n":7,"o":28.64,"t":"2026-10-20T14:20:00Z","v":205,"vw":28.64},{"c":28.72,"h":28.72,"l":28.65,"n":15,"o":28.65,"t":"2026-10-20T14:25:00Z","v":6223,"vw":28.669153},{"c":28.71,"h":28.72,"l":28.71,"n":4,"o":28.72,"t":"2026-10-20T14:30:00Z","v":288,"vw":28.715},{"c":28.79,"h":28.83,"l":28.79,"n":20,"o":28.81,"t":"2026-10-20T14:35:00Z","v":5825,"vw":28.815805},{"c":28.7999,"h":28.87,"l":28.79,"n":8,"o":28.87,"t":"2026-10-20T14:45:00Z","v":516,"vw":28.814975},{"c":28.23,"h":28.5901,"l":28.21,"n":35,"o":28.5901,"t":"2026-10-20T15:10:00Z","v":5844,"vw":28.265752},{"c":28.32,"h":28.32,"l":28.26,"n":2,"o":28.26,"t":"2026-10-20T15:15:00Z","v":650,"vw":28.269231},{"c":28.18,"h":28.18,"l":28.16,"n":5,"o":28.16,"t":"2026-10-20T15:25:00Z","v":1432,"vw":28.177902},{"c":28.16,"h":28.16,"l":28.16,"n":4,"o":28.16,"t":"2026-10-20T15:35:00Z","v":216,"vw":28.16},{"c":28.22,"h":28.22,"l":28.19,"n":6,"o":28.19,"t":"2026-10-20T15:40:00Z","v":285,"vw":28.204925},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T15:45:00Z","v":555,"vw":28.14},{"c":28.205,"h":28.205,"l":28.205,"n":2,"o":28.205,"t":"2026-10-20T15:55:00Z","v":195,"vw":28.205},{"c":28.239,"h":28.239,"l":28.23,"n":8,"o":28.23,"t":"2026-10-20T16:00:00Z","v":532,"vw":28.233915},{"c":28.1656,"h":28.1656,"l":28.1656,"n":4,"o":28.1656,"t":"2026-10-20T16:05:00Z","v":621,"vw":28.1656},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-10-20T16:10:00Z","v":171,"vw":28.07},{"c":28.05,"h":28.08,"l":28.01,"n":12,"o":28.08,"t":"2026-10-20T16:15:00Z","v":2683,"vw":28.069015},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-20T16:35:00Z","v":1089,"vw":28.07},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-20T17:00:00Z","v":100,"vw":28.21},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-20T17:05:00Z","v":110,"vw":28.27},{"c":28.255,"h":28.255,"l":28.255,"n":3,"o":28.255,"t":"2026-10-20T17:10:00Z","v":213,"vw":28.255},{"c":28.2544,"h":28.2544,"l":28.2544,"n":4,"o":28.2544,"t":"2026-10-20T17:15:00Z","v":236,"vw":28.2544},{"c":28.33,"h":28.33,"l":28.33,"n":5,"o":28.33,"t":"2026-10-20T17:30:00Z","v":355,"vw":28.33},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-20T17:35:00Z","v":100,"vw":28.36},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-20T17:40:00Z","v":224,"vw":28.35},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-20T17:45:00Z","v":167,"vw":28.36},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-10-20T17:55:00Z","v":318,"vw":28.33},{"c":28.22,"h":28.22,"l":28.22,"n":4,"o":28.22,"t":"2026-10-20T18:05:00Z","v":201,"vw":28.22},{"c":28.21,"h":28.21,"l":28.2,"n":8,"o":28.2,"t":"2026-10-20T19:30:00Z","v":1606,"vw":28.206147},{"c":28.27,"h":28.27,"l":28.22,"n":10,"o":28.22,"t":"2026-10-20T19:35:00Z","v":758,"vw":28.229242},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-20T19:50:00Z","v":2042,"vw":28.34},{"c":28.32,"h":28.32,"l":28.31,"n":11,"o":28.32,"t":"2026-10-20T19:55:00Z","v":732,"vw":28.314393},{"c":28.26,"h":28.26,"l":28.26,"n":4,"o":28.26,"t":"2026-10-20T20:00:00Z","v":259,"vw":28.26},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-21T09:50:00Z","v":120,"vw":28.7},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-21T11:55:00Z","v":187,"vw":28.33},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-21T12:00:00Z","v":187,"vw":28.3},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-21T12:10:00Z","v":350,"vw":28.83},{"c":28.635,"h":28.755,"l":28.635,"n":14,"o":28.755,"t":"2026-10-21T13:30:00Z","v":879,"vw":28.716875},{"c":28.61,"h":28.61,"l":28.445,"n":2,"o":28.445,"t":"2026-10-21T13:35:00Z","v":744,"vw":28.543468},{"c":28.385,"h":28.455,"l":28.385,"n":8,"o":28.455,"t":"2026-10-21T13:40:00Z","v":1135,"vw":28.436989},{"c":28.475,"h":28.475,"l":28.475,"n":3,"o":28.475,"t":"2026-10-21T13:45:00Z","v":131,"vw":28.475},{"c":28.48,"h":28.539,"l":28.48,"n":6,"o":28.539,"t":"2026-10-21T13:50:00Z","v":469,"vw":28.525889},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-21T14:00:00Z","v":102,"vw":28.45},{"c":28.41,"h":28.45,"l":28.41,"n":10,"o":28.45,"t":"2026-10-21T14:05:00Z","v":659,"vw":28.432203},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-21T14:15:00Z","v":100,"vw":28.44},{"c":28.387,"h":28.4,"l":28.387,"n":5,"o":28.4,"t":"2026-10-21T14:20:00Z","v":367,"vw":28.390571},{"c":28.46,"h":28.47,"l":28.459,"n":11,"o":28.46,"t":"2026-10-21T14:25:00Z","v":2050,"vw":28.462779},{"c":28.5293,"h":28.5293,"l":28.39,"n":6,"o":28.39,"t":"2026-10-21T14:40:00Z","v":409,"vw":28.4431},{"c":28.6535,"h":28.6535,"l":28.6535,"n":1,"o":28.6535,"t":"2026-10-21T14:45:00Z","v":352,"vw":28.6535},{"c":28.85,"h":28.85,"l":28.85,"n":5,"o":28.85,"t":"2026-10-21T15:00:00Z","v":1751,"vw":28.85},{"c":29.12,"h":29.12,"l":28.98,"n":13,"o":28.98,"t":"2026-10-21T15:10:00Z","v":2833,"vw":29.020061},{"c":29.09,"h":29.1299,"l":29.09,"n":7,"o":29.1299,"t":"2026-10-21T15:15:00Z","v":1582,"vw":29.1175},{"c":28.96,"h":29.01,"l":28.91,"n":9,"o":28.91,"t":"2026-10-21T15:20:00Z","v":1052,"vw":28.975276},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-21T15:25:00Z","v":199,"vw":28.97},{"c":28.985,"h":28.985,"l":28.985,"n":1,"o":28.985,"t":"2026-10-21T15:35:00Z","v":100,"vw":28.985},{"c":28.77,"h":28.77,"l":28.77,"n":3,"o":28.77,"t":"2026-10-21T15:50:00Z","v":698,"vw":28.77},{"c":28.77,"h":28.77,"l":28.75,"n":4,"o":28.75,"t":"2026-10-21T16:00:00Z","v":426,"vw":28.76},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-21T16:10:00Z","v":300,"vw":28.98},{"c":28.825,"h":28.825,"l":28.825,"n":4,"o":28.825,"t":"2026-10-21T16:15:00Z","v":697,"vw":28.825},{"c":28.79,"h":28.88,"l":28.79,"n":2,"o":28.88,"t":"2026-10-21T16:20:00Z","v":2991,"vw":28.876991},{"c":28.73,"h":28.73,"l":28.7,"n":12,"o":28.7,"t":"2026-10-21T16:25:00Z","v":540,"vw":28.715294},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-21T16:45:00Z","v":1000,"vw":28.75},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-21T16:55:00Z","v":101,"vw":28.61},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-21T17:00:00Z","v":100,"vw":28.67},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-21T17:15:00Z","v":100,"vw":28.61},{"c":28.84,"h":28.84,"l":28.84,"n":6,"o":28.84,"t":"2026-10-21T17:45:00Z","v":258,"vw":28.84},{"c":28.92,"h":28.92,"l":28.9,"n":4,"o":28.9,"t":"2026-10-21T17:50:00Z","v":4000,"vw":28.914325},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-10-21T18:00:00Z","v":400,"vw":28.85},{"c":28.915,"h":28.915,"l":28.915,"n":3,"o":28.915,"t":"2026-10-21T18:05:00Z","v":543,"vw":28.915},{"c":28.959,"h":28.959,"l":28.93,"n":3,"o":28.94,"t":"2026-10-21T18:15:00Z","v":314,"vw":28.943713},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-21T18:25:00Z","v":100,"vw":29.02},{"c":29.065,"h":29.065,"l":29.065,"n":1,"o":29.065,"t":"2026-10-21T18:35:00Z","v":1500,"vw":29.065},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-21T18:40:00Z","v":450,"vw":29.03},{"c":28.9,"h":28.93,"l":28.9,"n":3,"o":28.93,"t":"2026-10-21T18:50:00Z","v":700,"vw":28.925714},{"c":28.87,"h":28.895,"l":28.87,"n":23,"o":28.87,"t":"2026-10-21T18:55:00Z","v":3710,"vw":28.871351},{"c":28.64,"h":28.71,"l":28.57,"n":7,"o":28.71,"t":"2026-10-21T19:00:00Z","v":670,"vw":28.64},{"c":28.75,"h":28.75,"l":28.735,"n":2,"o":28.735,"t":"2026-10-21T19:10:00Z","v":550,"vw":28.737727},{"c":28.86,"h":28.86,"l":28.86,"n":3,"o":28.86,"t":"2026-10-21T19:15:00Z","v":108,"vw":28.86},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-21T19:20:00Z","v":100,"vw":28.84},{"c":28.9199,"h":28.9199,"l":28.9199,"n":3,"o":28.9199,"t":"2026-10-21T19:30:00Z","v":743,"vw":28.9199},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-21T19:40:00Z","v":183,"vw":28.92},{"c":28.96,"h":28.96,"l":28.96,"n":4,"o":28.96,"t":"2026-10-21T19:55:00Z","v":240,"vw":28.96},{"c":28.88,"h":28.88,"l":28.88,"n":5,"o":28.88,"t":"2026-10-21T20:00:00Z","v":308,"vw":28.88},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-22T10:55:00Z","v":5000,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T11:35:00Z","v":200,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T11:50:00Z","v":120,"vw":27.6},{"c":27.5348,"h":27.5348,"l":27.5348,"n":1,"o":27.5348,"t":"2026-10-22T13:20:00Z","v":1100,"vw":27.5348},{"c":27.6,"h":27.6,"l":27.57,"n":10,"o":27.57,"t":"2026-10-22T13:30:00Z","v":334,"vw":27.583453},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-22T13:40:00Z","v":250,"vw":27.72},{"c":27.675,"h":27.675,"l":27.675,"n":2,"o":27.675,"t":"2026-10-22T13:45:00Z","v":353,"vw":27.675},{"c":27.56,"h":27.6,"l":27.56,"n":4,"o":27.6,"t":"2026-10-22T13:50:00Z","v":300,"vw":27.583402},{"c":27.77,"h":27.78,"l":27.69,"n":26,"o":27.77,"t":"2026-10-22T13:55:00Z","v":5302,"vw":27.757825},{"c":27.77,"h":27.77,"l":27.72,"n":10,"o":27.72,"t":"2026-10-22T14:00:00Z","v":1101,"vw":27.748605},{"c":27.64,"h":27.71,"l":27.64,"n":4,"o":27.71,"t":"2026-10-22T14:05:00Z","v":1221,"vw":27.675602},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-22T14:10:00Z","v":100,"vw":27.61},{"c":27.64,"h":27.64,"l":27.6,"n":19,"o":27.635,"t":"2026-10-22T14:15:00Z","v":6588,"vw":27.618686},{"c":27.65,"h":27.67,"l":27.61,"n":8,"o":27.61,"t":"2026-10-22T14:30:00Z","v":1557,"vw":27.643263},{"c":27.64,"h":27.6818,"l":27.5918,"n":8,"o":27.5918,"t":"2026-10-22T14:40:00Z","v":3775,"vw":27.652769},{"c":27.57,"h":27.59,"l":27.57,"n":6,"o":27.59,"t":"2026-10-22T14:45:00Z","v":947,"vw":27.5825},{"c":27.625,"h":27.635,"l":27.6,"n":26,"o":27.6,"t":"2026-10-22T14:50:00Z","v":2334,"vw":27.632381},{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-22T14:55:00Z","v":104,"vw":27.61},{"c":27.64,"h":27.64,"l":27.635,"n":11,"o":27.635,"t":"2026-10-22T15:00:00Z","v":1417,"vw":27.638876},{"c":27.53,"h":27.53,"l":27.53,"n":2,"o":27.53,"t":"2026-10-22T15:05:00Z","v":195,"vw":27.53},{"c":27.36,"h":27.36,"l":27.36,"n":4,"o":27.36,"t":"2026-10-22T15:10:00Z","v":210,"vw":27.36},{"c":27.41,"h":27.41,"l":27.32,"n":41,"o":27.35,"t":"2026-10-22T15:15:00Z","v":9663,"vw":27.377954},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-22T15:20:00Z","v":120,"vw":27.44},{"c":27.415,"h":27.415,"l":27.415,"n":2,"o":27.415,"t":"2026-10-22T15:30:00Z","v":275,"vw":27.415},{"c":27.51,"h":27.51,"l":27.5,"n":7,"o":27.5,"t":"2026-10-22T15:35:00Z","v":552,"vw":27.508},{"c":27.43,"h":27.45,"l":27.43,"n":19,"o":27.45,"t":"2026-10-22T15:40:00Z","v":4072,"vw":27.445},{"c":27.42,"h":27.42,"l":27.4157,"n":3,"o":27.4157,"t":"2026-10-22T15:45:00Z","v":474,"vw":27.416647},{"c":27.52,"h":27.52,"l":27.45,"n":7,"o":27.45,"t":"2026-10-22T15:50:00Z","v":700,"vw":27.482703},{"c":27.63,"h":27.63,"l":27.61,"n":4,"o":27.615,"t":"2026-10-22T16:00:00Z","v":442,"vw":27.615924},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-22T16:15:00Z","v":143,"vw":27.62},{"c":27.63,"h":27.64,"l":27.63,"n":24,"o":27.635,"t":"2026-10-22T16:20:00Z","v":1989,"vw":27.634667},{"c":27.57,"h":27.63,"l":27.57,"n":5,"o":27.63,"t":"2026-10-22T16:25:00Z","v":628,"vw":27.58823},{"c":27.58,"h":27.58,"l":27.57,"n":7,"o":27.57,"t":"2026-10-22T16:35:00Z","v":408,"vw":27.576667}],"history":[{"c":25.9769,"h":26.8,"l":25.445,"n":1083,"o":25.96,"t":"2026-06-03T04:00:00Z","v":127506,"vw":25.854805},{"c":23.5116,"h":24.3793,"l":23.18,"n":1012,"o":23.28,"t":"2026-06-04T04:00:00Z","v":113895,"vw":23.809993},{"c":20.78,"h":22.2,"l":20.1,"n":670,"o":22.1,"t":"2026-06-05T04:00:00Z","v":90227,"vw":21.190003},{"c":22.5282,"h":23.2899,"l":22.45,"n":766,"o":22.73,"t":"2026-06-08T04:00:00Z","v":144174,"vw":22.793962},{"c":20.6925,"h":21.739,"l":20.5,"n":490,"o":21.55,"t":"2026-06-09T04:00:00Z","v":82390,"vw":21.154448},{"c":19.0763,"h":20.584,"l":18.99,"n":421,"o":19.94,"t":"2026-06-10T04:00:00Z","v":71477,"vw":19.643332},{"c":20.7481,"h":21.0589,"l":19.85,"n":346,"o":19.88,"t":"2026-06-11T04:00:00Z","v":50442,"vw":20.362032},{"c":21.4861,"h":22.04,"l":20.945,"n":373,"o":21.36,"t":"2026-06-12T04:00:00Z","v":70570,"vw":21.544221},{"c":23.7608,"h":24.59,"l":23.605,"n":1080,"o":24.07,"t":"2026-06-15T04:00:00Z","v":305409,"vw":24.027697},{"c":25.5973,"h":27,"l":25.5,"n":975,"o":26.68,"t":"2026-06-16T04:00:00Z","v":220892,"vw":26.576589},{"c":25.4964,"h":27.08,"l":25.15,"n":711,"o":25.27,"t":"2026-06-17T04:00:00Z","v":250625,"vw":26.174319},{"c":24.1683,"h":25.41,"l":23.55,"n":461,"o":25.41,"t":"2026-06-18T04:00:00Z","v":80035,"vw":24.232195},{"c":23.8586,"h":24.55,"l":23.62,"n":177,"o":24.39,"t":"2026-06-22T04:00:00Z","v":35155,"vw":24.257221},{"c":21.9839,"h":22.48,"l":21.88,"n":292,"o":22.3,"t":"2026-06-23T04:00:00Z","v":33407,"vw":22.238208},{"c":21.4355,"h":21.58,"l":20.8546,"n":722,"o":21.53,"t":"2026-06-24T04:00:00Z","v":98090,"vw":21.34515},{"c":22.3988,"h":22.44,"l":21.07,"n":233,"o":21.96,"t":"2026-06-25T04:00:00Z","v":18629,"vw":21.821101},{"c":22.9739,"h":23.1,"l":21.84,"n":339,"o":21.84,"t":"2026-06-26T04:00:00Z","v":55263,"vw":22.637047},{"c":23.6629,"h":23.7,"l":22.38,"n":271,"o":22.66,"t":"2026-06-29T04:00:00Z","v":54788,"vw":22.868099},{"c":23.1515,"h":23.26,"l":22.83,"n":261,"o":23.05,"t":"2026-06-30T04:00:00Z","v":32291,"vw":23.003986},{"c":22.31,"h":23.02,"l":22.24,"n":343,"o":22.33,"t":"2026-07-01T04:00:00Z","v":55652,"vw":22.554563},{"c":23.4583,"h":23.84,"l":22.99,"n":532,"o":23.1682,"t":"2026-07-02T04:00:00Z","v":270854,"vw":23.447554},{"c":25.3344,"h":25.4,"l":24.36,"n":1275,"o":24.36,"t":"2026-07-06T04:00:00Z","v":414910,"vw":24.947847},{"c":24.812,"h":25.82,"l":24.56,"n":840,"o":25.35,"t":"2026-07-07T04:00:00Z","v":200420,"vw":25.408628},{"c":23.8,"h":24.16,"l":23.63,"n":538,"o":23.91,"t":"2026-07-08T04:00:00Z","v":118163,"vw":23.794409},{"c":23.6689,"h":24.17,"l":23.655,"n":320,"o":23.85,"t":"2026-07-09T04:00:00Z","v":31283,"vw":23.915305},{"c":23.8162,"h":24.429,"l":23.75,"n":422,"o":24.335,"t":"2026-07-10T04:00:00Z","v":51283,"vw":23.927398},{"c":22.516,"h":22.7414,"l":22.38,"n":488,"o":22.69,"t":"2026-07-13T04:00:00Z","v":55350,"vw":22.554529},{"c":23.08,"h":23.25,"l":22.8,"n":560,"o":23.07,"t":"2026-07-14T04:00:00Z","v":113466,"vw":23.073103},{"c":23.683,"h":24.379,"l":23.683,"n":350,"o":24.3432,"t":"2026-07-15T04:00:00Z","v":43501,"vw":24.133755},{"c":22.0418,"h":23.37,"l":21.9,"n":375,"o":23.32,"t":"2026-07-16T04:00:00Z","v":68951,"vw":22.572921},{"c":21.3018,"h":21.5193,"l":20.94,"n":394,"o":21.16,"t":"2026-07-17T04:00:00Z","v":53174,"vw":21.204515},{"c":21.9665,"h":22.11,"l":21.54,"n":286,"o":21.65,"t":"2026-07-20T04:00:00Z","v":42444,"vw":21.878606},{"c":21.3746,"h":22.22,"l":21.27,"n":323,"o":22.22,"t":"2026-07-21T04:00:00Z","v":55709,"vw":21.704669},{"c":20.919,"h":21.1608,"l":20.345,"n":855,"o":20.63,"t":"2026-07-22T04:00:00Z","v":158706,"vw":20.723877},{"c":20.4925,"h":21.215,"l":20.41,"n":215,"o":21.13,"t":"2026-07-23T04:00:00Z","v":29103,"vw":20.869208},{"c":20.5494,"h":20.92,"l":20.52,"n":193,"o":20.65,"t":"2026-07-24T04:00:00Z","v":39418,"vw":20.799776},{"c":20.2304,"h":21.17,"l":19.95,"n":259,"o":21.04,"t":"2026-07-27T04:00:00Z","v":22892,"vw":20.434523},{"c":19.59,"h":19.7,"l":19.05,"n":449,"o":19.12,"t":"2026-07-28T04:00:00Z","v":56928,"vw":19.265929},{"c":18.84,"h":19.57,"l":18.82,"n":188,"o":19.5,"t":"2026-07-29T04:00:00Z","v":12347,"vw":19.235752},{"c":19.5944,"h":19.6187,"l":18.82,"n":199,"o":18.82,"t":"2026-07-30T04:00:00Z","v":37696,"vw":19.325111},{"c":18.4978,"h":19.56,"l":18.47,"n":572,"o":19.53,"t":"2026-07-31T04:00:00Z","v":128894,"vw":19.103466},{"c":19.3139,"h":19.429,"l":18.75,"n":383,"o":18.79,"t":"2026-08-03T04:00:00Z","v":204605,"vw":19.210848},{"c":19.67,"h":19.7299,"l":19.4801,"n":343,"o":19.68,"t":"2026-08-04T04:00:00Z","v":109913,"vw":19.609469},{"c":20.29,"h":20.506,"l":20.07,"n":477,"o":20.07,"t":"2026-08-05T04:00:00Z","v":197179,"vw":20.290712},{"c":19.8458,"h":19.9438,"l":19.33,"n":396,"o":19.39,"t":"2026-08-06T04:00:00Z","v":100941,"vw":19.5581},{"c":19.3226,"h":20.05,"l":19,"n":273,"o":20.05,"t":"2026-08-07T04:00:00Z","v":49238,"vw":19.530047},{"c":19.6976,"h":19.72,"l":19.175,"n":277,"o":19.39,"t":"2026-08-10T04:00:00Z","v":85493,"vw":19.439889},{"c":19.3091,"h":19.49,"l":19,"n":416,"o":19.46,"t":"2026-08-11T04:00:00Z","v":143329,"vw":19.164319},{"c":19.9068,"h":20.09,"l":19.68,"n":160,"o":19.79,"t":"2026-08-12T04:00:00Z","v":28041,"vw":19.856276},{"c":20.36,"h":20.63,"l":20.32,"n":243,"o":20.4,"t":"2026-08-13T04:00:00Z","v":57212,"vw":20.448311},{"c":19.66,"h":19.87,"l":19.66,"n":147,"o":19.87,"t":"2026-08-14T04:00:00Z","v":19786,"vw":19.743954},{"c":20.89,"h":21.0595,"l":20.8,"n":228,"o":20.98,"t":"2026-08-17T04:00:00Z","v":39045,"vw":20.878182},{"c":20.86,"h":21.05,"l":20.63,"n":185,"o":21.01,"t":"2026-08-18T04:00:00Z","v":23665,"vw":20.83482},{"c":24.7923,"h":25.6,"l":20.77,"n":1811,"o":20.99,"t":"2026-08-19T04:00:00Z","v":527905,"vw":23.600249},{"c":25.73,"h":26.26,"l":25.25,"n":554,"o":25.39,"t":"2026-08-20T04:00:00Z","v":104146,"vw":25.772601},{"c":26.5448,"h":27.52,"l":26.26,"n":716,"o":27.26,"t":"2026-08-21T04:00:00Z","v":127736,"vw":26.96515},{"c":27.5,"h":28.49,"l":27.27,"n":805,"o":28.49,"t":"2026-08-24T04:00:00Z","v":154990,"vw":27.841966},{"c":28.97,"h":29.48,"l":27.98,"n":875,"o":27.98,"t":"2026-08-25T04:00:00Z","v":158090,"vw":28.897228},{"c":28.75,"h":29.15,"l":28.2081,"n":516,"o":28.72,"t":"2026-08-26T04:00:00Z","v":93310,"vw":28.598649},{"c":30.12,"h":30.71,"l":29.1,"n":1372,"o":29.2,"t":"2026-08-27T04:00:00Z","v":296350,"vw":30.080446},{"c":28.2476,"h":30.16,"l":27.8,"n":1008,"o":29.78,"t":"2026-08-28T04:00:00Z","v":198078,"vw":28.92519},{"c":29.661,"h":30,"l":28.545,"n":665,"o":28.8,"t":"2026-08-31T04:00:00Z","v":98992,"vw":29.371877},{"c":29.2689,"h":29.88,"l":28.541,"n":719,"o":29.59,"t":"2026-09-01T04:00:00Z","v":113176,"vw":29.132468},{"c":28.6817,"h":29,"l":28.53,"n":278,"o":28.8312,"t":"2026-09-02T04:00:00Z","v":27452,"vw":28.777846},{"c":30.37,"h":30.47,"l":29.19,"n":661,"o":29.21,"t":"2026-09-03T04:00:00Z","v":130523,"vw":29.704978},{"c":30.0463,"h":30.36,"l":29.57,"n":549,"o":30.25,"t":"2026-09-04T04:00:00Z","v":85475,"vw":30.041415},{"c":29.7444,"h":30,"l":28.94,"n":618,"o":29.22,"t":"2026-09-08T04:00:00Z","v":121935,"vw":29.46336},{"c":30.0117,"h":30.8099,"l":29.725,"n":368,"o":30.71,"t":"2026-09-09T04:00:00Z","v":51124,"vw":30.308814},{"c":28.32,"h":28.76,"l":27.93,"n":496,"o":28.66,"t":"2026-09-10T04:00:00Z","v":51796,"vw":28.390871},{"c":28.585,"h":29.55,"l":28.28,"n":620,"o":28.6436,"t":"2026-09-11T04:00:00Z","v":69238,"vw":29.044011},{"c":28.76,"h":28.999,"l":28.09,"n":540,"o":28.25,"t":"2026-09-14T04:00:00Z","v":65138,"vw":28.479174},{"c":27.3043,"h":28.15,"l":26.63,"n":820,"o":28.15,"t":"2026-09-15T04:00:00Z","v":139710,"vw":27.269006},{"c":27.7979,"h":28.385,"l":27.29,"n":547,"o":27.6,"t":"2026-09-16T04:00:00Z","v":97136,"vw":27.71521},{"c":29.49,"h":29.575,"l":28.69,"n":709,"o":28.84,"t":"2026-09-17T04:00:00Z","v":123648,"vw":29.141491},{"c":32.72,"h":32.73,"l":32,"n":709,"o":32.31,"t":"2026-09-18T04:00:00Z","v":95624,"vw":32.356456},{"c":33.0245,"h":33.77,"l":32.705,"n":745,"o":33.77,"t":"2026-09-21T04:00:00Z","v":111958,"vw":33.16506},{"c":34.13,"h":34.33,"l":33.25,"n":719,"o":33.61,"t":"2026-09-22T04:00:00Z","v":104186,"vw":33.953853},{"c":33.1544,"h":33.915,"l":32.49,"n":586,"o":33.76,"t":"2026-09-23T04:00:00Z","v":77384,"vw":33.108625},{"c":33.442,"h":33.54,"l":32.39,"n":360,"o":32.78,"t":"2026-09-24T04:00:00Z","v":30924,"vw":32.950721},{"c":32.4288,"h":32.9,"l":32.021,"n":430,"o":32.89,"t":"2026-09-25T04:00:00Z","v":53304,"vw":32.439197},{"c":31.031,"h":31.78,"l":30.83,"n":625,"o":31.74,"t":"2026-09-28T04:00:00Z","v":71115,"vw":31.392762},{"c":30.1618,"h":31.36,"l":30.1618,"n":438,"o":31.36,"t":"2026-09-29T04:00:00Z","v":35306,"vw":30.802065},{"c":31.38,"h":32.22,"l":29.92,"n":592,"o":30.77,"t":"2026-09-30T04:00:00Z","v":61268,"vw":31.255108},{"c":31.09,"h":31.62,"l":30.77,"n":361,"o":31.39,"t":"2026-10-01T04:00:00Z","v":42552,"vw":31.232072},{"c":30.71,"h":32.43,"l":30.48,"n":779,"o":32.25,"t":"2026-10-02T04:00:00Z","v":226992,"vw":31.912079},{"c":33.35,"h":33.35,"l":32.55,"n":736,"o":32.55,"t":"2026-10-05T04:00:00Z","v":98592,"vw":32.881472},{"c":32.5,"h":33.01,"l":32.29,"n":680,"o":32.96,"t":"2026-10-06T04:00:00Z","v":64450,"vw":32.642869},{"c":30.81,"h":31.49,"l":30.81,"n":423,"o":31.45,"t":"2026-10-07T04:00:00Z","v":29734,"vw":31.222422},{"c":29.69,"h":30.48,"l":29.24,"n":718,"o":30.18,"t":"2026-10-08T04:00:00Z","v":94272,"vw":29.777958},{"c":29.42,"h":30.29,"l":29.42,"n":488,"o":30.12,"t":"2026-10-09T04:00:00Z","v":83438,"vw":29.743088},{"c":29.531,"h":30.26,"l":29.31,"n":465,"o":30.05,"t":"2026-10-12T04:00:00Z","v":59809,"vw":29.733247},{"c":28.7,"h":29.03,"l":28.42,"n":478,"o":28.67,"t":"2026-10-13T04:00:00Z","v":43134,"vw":28.692739},{"c":28.7816,"h":28.7816,"l":27.98,"n":748,"o":28.46,"t":"2026-10-14T04:00:00Z","v":136030,"vw":28.240343},{"c":29.0023,"h":29.01,"l":27.42,"n":598,"o":27.55,"t":"2026-10-15T04:00:00Z","v":70106,"vw":28.341013},{"c":27.93,"h":28.79,"l":27.715,"n":873,"o":28.69,"t":"2026-10-16T04:00:00Z","v":136632,"vw":27.962379},{"c":27.4,"h":28.11,"l":27.4,"n":381,"o":28.11,"t":"2026-10-19T04:00:00Z","v":26891,"vw":27.759402},{"c":28.26,"h":28.94,"l":27.66,"n":508,"o":27.71,"t":"2026-10-20T04:00:00Z","v":60769,"vw":28.394386},{"c":28.88,"h":29.1299,"l":28.385,"n":441,"o":28.755,"t":"2026-10-21T04:00:00Z","v":46938,"vw":28.827323},{"c":27.58,"h":27.78,"l":27.32,"n":352,"o":27.57,"t":"2026-10-22T04:00:00Z","v":53313,"vw":27.570588}],"volatilityBars":[{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-09-21T08:15:00Z","v":100,"vw":33.38},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-09-21T10:30:00Z","v":200,"vw":33.77},{"c":33.56,"h":33.56,"l":33.56,"n":2,"o":33.56,"t":"2026-09-21T10:45:00Z","v":1000,"vw":33.56},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-09-21T11:00:00Z","v":100,"vw":33.64},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-09-21T11:15:00Z","v":100,"vw":33.67},{"c":33.83,"h":33.83,"l":33.79,"n":6,"o":33.79,"t":"2026-09-21T11:30:00Z","v":2950,"vw":33.799831},{"c":33.87,"h":33.87,"l":33.8561,"n":4,"o":33.8561,"t":"2026-09-21T12:00:00Z","v":1096,"vw":33.858762},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-21T13:00:00Z","v":200,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-09-21T13:15:00Z","v":249,"vw":33.75},{"c":33.47,"h":33.77,"l":33.415,"n":89,"o":33.77,"t":"2026-09-21T13:30:00Z","v":7123,"vw":33.633484},{"c":33.55,"h":33.695,"l":33.5,"n":39,"o":33.5,"t":"2026-09-21T13:45:00Z","v":9165,"vw":33.579748},{"c":33.23,"h":33.44,"l":33.08,"n":50,"o":33.44,"t":"2026-09-21T14:00:00Z","v":3754,"vw":33.190706},{"c":33.365,"h":33.41,"l":33.2122,"n":25,"o":33.2122,"t":"2026-09-21T14:15:00Z","v":2453,"vw":33.353496},{"c":33.32,"h":33.395,"l":33.32,"n":10,"o":33.395,"t":"2026-09-21T14:30:00Z","v":6676,"vw":33.388905},{"c":33.275,"h":33.39,"l":33.25,"n":12,"o":33.35,"t":"2026-09-21T14:45:00Z","v":3945,"vw":33.304768},{"c":33.415,"h":33.45,"l":33.29,"n":16,"o":33.325,"t":"2026-09-21T15:00:00Z","v":7840,"vw":33.382128},{"c":33,"h":33.3,"l":33,"n":22,"o":33.26,"t":"2026-09-21T15:15:00Z","v":2375,"vw":33.214993},{"c":33,"h":33.09,"l":33,"n":14,"o":33.0131,"t":"2026-09-21T15:30:00Z","v":8026,"vw":33.028044},{"c":33.03,"h":33.135,"l":33,"n":19,"o":33.07,"t":"2026-09-21T15:45:00Z","v":3574,"vw":33.035293},{"c":32.95,"h":33.015,"l":32.85,"n":33,"o":33,"t":"2026-09-21T16:00:00Z","v":2783,"vw":32.958137},{"c":32.8,"h":33.025,"l":32.8,"n":13,"o":33.025,"t":"2026-09-21T16:15:00Z","v":23291,"vw":32.91672},{"c":32.961,"h":33.05,"l":32.945,"n":7,"o":33.05,"t":"2026-09-21T16:30:00Z","v":1237,"vw":32.972118},{"c":33.035,"h":33.06,"l":33.035,"n":7,"o":33.06,"t":"2026-09-21T16:45:00Z","v":869,"vw":33.037921},{"c":32.95,"h":33.05,"l":32.925,"n":9,"o":33.03,"t":"2026-09-21T17:00:00Z","v":999,"vw":32.975122},{"c":32.89,"h":32.89,"l":32.89,"n":6,"o":32.89,"t":"2026-09-21T17:15:00Z","v":243,"vw":32.89},{"c":32.8301,"h":32.8301,"l":32.8301,"n":1,"o":32.8301,"t":"2026-09-21T17:30:00Z","v":202,"vw":32.8301},{"c":32.75,"h":32.75,"l":32.75,"n":6,"o":32.75,"t":"2026-09-21T17:45:00Z","v":423,"vw":32.75},{"c":32.82,"h":32.91,"l":32.705,"n":9,"o":32.705,"t":"2026-09-21T18:00:00Z","v":2529,"vw":32.755041},{"c":32.91,"h":32.9899,"l":32.9,"n":9,"o":32.96,"t":"2026-09-21T18:15:00Z","v":1917,"vw":32.939339},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-09-21T18:30:00Z","v":100,"vw":32.88},{"c":32.915,"h":32.915,"l":32.915,"n":1,"o":32.915,"t":"2026-09-21T18:45:00Z","v":100,"vw":32.915},{"c":32.9,"h":32.979,"l":32.9,"n":9,"o":32.979,"t":"2026-09-21T19:00:00Z","v":619,"vw":32.931866},{"c":32.98,"h":32.98,"l":32.96,"n":6,"o":32.96,"t":"2026-09-21T19:15:00Z","v":403,"vw":32.972063},{"c":33.085,"h":33.085,"l":33.03,"n":10,"o":33.035,"t":"2026-09-21T19:30:00Z","v":4792,"vw":33.078813},{"c":33.02,"h":33.11,"l":33.02,"n":31,"o":33.11,"t":"2026-09-21T19:45:00Z","v":3413,"vw":33.058629},{"c":33.02,"h":33.03,"l":33.02,"n":18,"o":33.03,"t":"2026-09-21T20:00:00Z","v":2101,"vw":33.021496},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-09-21T21:30:00Z","v":302,"vw":33.15},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-21T21:45:00Z","v":300,"vw":33.1},{"c":33.5,"h":33.7,"l":33.5,"n":13,"o":33.7,"t":"2026-09-22T11:00:00Z","v":3295,"vw":33.521208},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-09-22T11:15:00Z","v":700,"vw":33.5},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-09-22T12:45:00Z","v":100,"vw":33.84},{"c":33.571,"h":33.58,"l":33.571,"n":10,"o":33.58,"t":"2026-09-22T13:15:00Z","v":3290,"vw":33.577839},{"c":33.749,"h":33.82,"l":33.61,"n":49,"o":33.61,"t":"2026-09-22T13:30:00Z","v":5613,"vw":33.691039},{"c":33.73,"h":33.7988,"l":33.73,"n":5,"o":33.7988,"t":"2026-09-22T13:45:00Z","v":1291,"vw":33.753659},{"c":33.66,"h":33.83,"l":33.66,"n":10,"o":33.8002,"t":"2026-09-22T14:00:00Z","v":3291,"vw":33.794483},{"c":33.64,"h":33.79,"l":33.64,"n":11,"o":33.79,"t":"2026-09-22T14:15:00Z","v":750,"vw":33.694615},{"c":33.37,"h":33.4099,"l":33.25,"n":17,"o":33.276,"t":"2026-09-22T14:30:00Z","v":5169,"vw":33.326736},{"c":33.72,"h":33.725,"l":33.69,"n":7,"o":33.69,"t":"2026-09-22T15:15:00Z","v":370,"vw":33.713506},{"c":33.7,"h":33.7,"l":33.6,"n":16,"o":33.67,"t":"2026-09-22T15:30:00Z","v":1620,"vw":33.652},{"c":33.71,"h":33.79,"l":33.71,"n":21,"o":33.75,"t":"2026-09-22T15:45:00Z","v":10745,"vw":33.787017},{"c":33.489,"h":33.61,"l":33.48,"n":9,"o":33.61,"t":"2026-09-22T16:00:00Z","v":663,"vw":33.532239},{"c":33.55,"h":33.58,"l":33.55,"n":14,"o":33.56,"t":"2026-09-22T16:15:00Z","v":1842,"vw":33.560602},{"c":33.6749,"h":33.6749,"l":33.6749,"n":1,"o":33.6749,"t":"2026-09-22T16:30:00Z","v":200,"vw":33.6749},{"c":33.74,"h":33.78,"l":33.6901,"n":11,"o":33.78,"t":"2026-09-22T16:45:00Z","v":5865,"vw":33.696097},{"c":33.77,"h":33.85,"l":33.77,"n":25,"o":33.85,"t":"2026-09-22T17:00:00Z","v":4040,"vw":33.808613},{"c":34.23,"h":34.26,"l":33.99,"n":103,"o":33.99,"t":"2026-09-22T17:15:00Z","v":23772,"vw":34.19878},{"c":34.28,"h":34.33,"l":34.23,"n":12,"o":34.23,"t":"2026-09-22T17:30:00Z","v":2481,"vw":34.311297},{"c":34.27,"h":34.27,"l":34.18,"n":17,"o":34.18,"t":"2026-09-22T17:45:00Z","v":1905,"vw":34.222153},{"c":34.235,"h":34.3,"l":34.235,"n":21,"o":34.2899,"t":"2026-09-22T18:00:00Z","v":4217,"vw":34.287594},{"c":34.08,"h":34.22,"l":34.08,"n":29,"o":34.22,"t":"2026-09-22T18:15:00Z","v":5258,"vw":34.154905},{"c":34.11,"h":34.11,"l":34.02,"n":6,"o":34.02,"t":"2026-09-22T18:30:00Z","v":900,"vw":34.05},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-09-22T18:45:00Z","v":100,"vw":34.22},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-09-22T19:00:00Z","v":146,"vw":34.19},{"c":34.29,"h":34.29,"l":34.23,"n":3,"o":34.23,"t":"2026-09-22T19:15:00Z","v":300,"vw":34.27},{"c":34.17,"h":34.23,"l":34.17,"n":10,"o":34.23,"t":"2026-09-22T19:30:00Z","v":791,"vw":34.202922},{"c":34.13,"h":34.16,"l":34.045,"n":58,"o":34.16,"t":"2026-09-22T19:45:00Z","v":8416,"vw":34.092732},{"c":34.13,"h":34.13,"l":34.13,"n":6,"o":34.13,"t":"2026-09-22T20:00:00Z","v":111,"vw":34.13},{"c":34.28,"h":34.35,"l":34.28,"n":4,"o":34.35,"t":"2026-09-22T21:00:00Z","v":998,"vw":34.300902},{"c":34.67,"h":34.67,"l":34.644,"n":2,"o":34.644,"t":"2026-09-22T21:45:00Z","v":200,"vw":34.657},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-09-22T23:00:00Z","v":150,"vw":34.75},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-22T23:30:00Z","v":150,"vw":34.5},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-09-22T23:45:00Z","v":1442,"vw":34.96},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-23T08:00:00Z","v":200,"vw":34},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-09-23T10:15:00Z","v":150,"vw":34.05},{"c":33.915,"h":33.915,"l":33.681,"n":42,"o":33.76,"t":"2026-09-23T13:30:00Z","v":7091,"vw":33.8327},{"c":33.75,"h":33.81,"l":33.75,"n":7,"o":33.775,"t":"2026-09-23T13:45:00Z","v":1832,"vw":33.783573},{"c":33.2089,"h":33.88,"l":32.82,"n":71,"o":33.88,"t":"2026-09-23T14:00:00Z","v":11646,"vw":33.314621},{"c":33.1199,"h":33.35,"l":33,"n":26,"o":33.165,"t":"2026-09-23T14:15:00Z","v":4200,"vw":33.158483},{"c":33.32,"h":33.43,"l":33.32,"n":7,"o":33.43,"t":"2026-09-23T14:30:00Z","v":1565,"vw":33.345333},{"c":33.55,"h":33.63,"l":33.37,"n":12,"o":33.37,"t":"2026-09-23T14:45:00Z","v":2086,"vw":33.508926},{"c":33.62,"h":33.65,"l":33.61,"n":24,"o":33.64,"t":"2026-09-23T15:00:00Z","v":4155,"vw":33.639007},{"c":33.41,"h":33.545,"l":33.4,"n":13,"o":33.545,"t":"2026-09-23T15:15:00Z","v":1352,"vw":33.476413},{"c":33.24,"h":33.25,"l":33.24,"n":8,"o":33.25,"t":"2026-09-23T15:30:00Z","v":897,"vw":33.242084},{"c":32.91,"h":33,"l":32.84,"n":6,"o":33,"t":"2026-09-23T15:45:00Z","v":520,"vw":32.914097},{"c":33.16,"h":33.16,"l":32.49,"n":108,"o":32.671,"t":"2026-09-23T16:00:00Z","v":22881,"vw":32.607391},{"c":33.171,"h":33.21,"l":33.1584,"n":8,"o":33.21,"t":"2026-09-23T16:15:00Z","v":1417,"vw":33.166013},{"c":32.64,"h":32.89,"l":32.63,"n":13,"o":32.89,"t":"2026-09-23T17:00:00Z","v":1833,"vw":32.814275},{"c":33.02,"h":33.02,"l":32.905,"n":9,"o":32.905,"t":"2026-09-23T17:15:00Z","v":732,"vw":32.97},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-09-23T17:30:00Z","v":150,"vw":32.96},{"c":33.07,"h":33.085,"l":33.07,"n":4,"o":33.085,"t":"2026-09-23T17:45:00Z","v":1152,"vw":33.082278},{"c":32.89,"h":33,"l":32.89,"n":7,"o":33,"t":"2026-09-23T18:00:00Z","v":416,"vw":32.968661},{"c":33,"h":33.03,"l":32.9,"n":27,"o":32.9,"t":"2026-09-23T18:30:00Z","v":4817,"vw":33.023553},{"c":33.24,"h":33.24,"l":33.19,"n":2,"o":33.19,"t":"2026-09-23T18:45:00Z","v":200,"vw":33.215},{"c":33.18,"h":33.22,"l":33.18,"n":4,"o":33.22,"t":"2026-09-23T19:00:00Z","v":500,"vw":33.196},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-09-23T19:15:00Z","v":150,"vw":33.125},{"c":33.054,"h":33.2453,"l":33.03,"n":10,"o":33.24,"t":"2026-09-23T19:30:00Z","v":2850,"vw":33.068426},{"c":33.14,"h":33.18,"l":33.13,"n":9,"o":33.18,"t":"2026-09-23T19:45:00Z","v":478,"vw":33.155556},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-09-23T20:00:00Z","v":100,"vw":33.14},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-23T20:30:00Z","v":400,"vw":33.1},{"c":32.7629,"h":32.7629,"l":32.7629,"n":1,"o":32.7629,"t":"2026-09-23T20:45:00Z","v":300,"vw":32.7629},{"c":32.45,"h":32.45,"l":32.44,"n":16,"o":32.45,"t":"2026-09-24T08:00:00Z","v":1237,"vw":32.448172},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-09-24T08:45:00Z","v":1033,"vw":32.3},{"c":32.13,"h":32.46,"l":32.13,"n":4,"o":32.46,"t":"2026-09-24T11:00:00Z","v":889,"vw":32.214545},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-09-24T11:45:00Z","v":101,"vw":32.13},{"c":32.78,"h":32.92,"l":32.78,"n":17,"o":32.78,"t":"2026-09-24T13:30:00Z","v":3042,"vw":32.853235},{"c":32.75,"h":32.8,"l":32.64,"n":13,"o":32.8,"t":"2026-09-24T13:45:00Z","v":2552,"vw":32.751765},{"c":32.67,"h":32.785,"l":32.6401,"n":16,"o":32.76,"t":"2026-09-24T14:00:00Z","v":2654,"vw":32.718414},{"c":33.015,"h":33.015,"l":33.015,"n":1,"o":33.015,"t":"2026-09-24T14:15:00Z","v":150,"vw":33.015},{"c":32.93,"h":32.9699,"l":32.905,"n":9,"o":32.905,"t":"2026-09-24T14:30:00Z","v":465,"vw":32.943568},{"c":32.425,"h":32.81,"l":32.39,"n":13,"o":32.81,"t":"2026-09-24T14:45:00Z","v":1812,"vw":32.626416},{"c":32.66,"h":32.66,"l":32.6499,"n":5,"o":32.6499,"t":"2026-09-24T15:00:00Z","v":717,"vw":32.657839},{"c":32.75,"h":32.75,"l":32.725,"n":4,"o":32.725,"t":"2026-09-24T15:15:00Z","v":208,"vw":32.7375},{"c":32.96,"h":33.006,"l":32.96,"n":3,"o":33.006,"t":"2026-09-24T15:30:00Z","v":311,"vw":32.991161},{"c":32.92,"h":33.04,"l":32.91,"n":8,"o":33.015,"t":"2026-09-24T16:00:00Z","v":1166,"vw":32.95},{"c":33.17,"h":33.19,"l":33.16,"n":8,"o":33.16,"t":"2026-09-24T16:15:00Z","v":639,"vw":33.176689},{"c":33.175,"h":33.21,"l":33.1689,"n":4,"o":33.21,"t":"2026-09-24T16:30:00Z","v":1251,"vw":33.202512},{"c":33.07,"h":33.17,"l":33.07,"n":4,"o":33.17,"t":"2026-09-24T16:45:00Z","v":1025,"vw":33.147452},{"c":32.8912,"h":33.005,"l":32.8912,"n":2,"o":33.005,"t":"2026-09-24T17:30:00Z","v":452,"vw":32.966731},{"c":32.935,"h":33,"l":32.935,"n":3,"o":33,"t":"2026-09-24T17:45:00Z","v":404,"vw":32.951129},{"c":33.15,"h":33.15,"l":33.05,"n":8,"o":33.05,"t":"2026-09-24T18:00:00Z","v":601,"vw":33.132394},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-09-24T18:15:00Z","v":148,"vw":33.12},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-09-24T18:30:00Z","v":100,"vw":33.22},{"c":33.25,"h":33.26,"l":33.25,"n":4,"o":33.25,"t":"2026-09-24T19:00:00Z","v":400,"vw":33.2525},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-09-24T19:15:00Z","v":268,"vw":33.49},{"c":33.39,"h":33.54,"l":33.39,"n":6,"o":33.54,"t":"2026-09-24T19:30:00Z","v":965,"vw":33.42118},{"c":33.442,"h":33.505,"l":33.43,"n":12,"o":33.445,"t":"2026-09-24T19:45:00Z","v":1452,"vw":33.462132},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-24T20:15:00Z","v":290,"vw":33.02},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-09-24T20:45:00Z","v":451,"vw":33.21},{"c":32.85,"h":32.85,"l":32.84,"n":12,"o":32.84,"t":"2026-09-24T22:00:00Z","v":2699,"vw":32.846295},{"c":33.56,"h":33.56,"l":33.56,"n":1,"o":33.56,"t":"2026-09-25T11:00:00Z","v":400,"vw":33.56},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-09-25T11:15:00Z","v":500,"vw":33.28},{"c":33.1873,"h":33.1873,"l":33.1873,"n":1,"o":33.1873,"t":"2026-09-25T12:00:00Z","v":100,"vw":33.1873},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-25T13:00:00Z","v":100,"vw":32.92},{"c":32.68,"h":32.9,"l":32.665,"n":37,"o":32.89,"t":"2026-09-25T13:30:00Z","v":3087,"vw":32.755804},{"c":32.26,"h":32.655,"l":32.26,"n":33,"o":32.47,"t":"2026-09-25T13:45:00Z","v":5144,"vw":32.481647},{"c":32.63,"h":32.63,"l":32.3701,"n":17,"o":32.61,"t":"2026-09-25T14:00:00Z","v":3524,"vw":32.50213},{"c":32.58,"h":32.71,"l":32.51,"n":7,"o":32.71,"t":"2026-09-25T14:15:00Z","v":553,"vw":32.564},{"c":32.57,"h":32.59,"l":32.57,"n":4,"o":32.59,"t":"2026-09-25T14:30:00Z","v":399,"vw":32.576192},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-09-25T14:45:00Z","v":100,"vw":32.68},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-09-25T15:00:00Z","v":846,"vw":32.58},{"c":32.419,"h":32.4524,"l":32.41,"n":11,"o":32.45,"t":"2026-09-25T15:15:00Z","v":6837,"vw":32.448081},{"c":32.27,"h":32.32,"l":32.27,"n":3,"o":32.32,"t":"2026-09-25T15:30:00Z","v":300,"vw":32.286667},{"c":32.1899,"h":32.27,"l":32.021,"n":14,"o":32.27,"t":"2026-09-25T15:45:00Z","v":1774,"vw":32.132586},{"c":32.3499,"h":32.3499,"l":32.3499,"n":2,"o":32.3499,"t":"2026-09-25T16:00:00Z","v":1000,"vw":32.3499},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-25T16:15:00Z","v":100,"vw":32.28},{"c":32.36,"h":32.3601,"l":32.28,"n":24,"o":32.36,"t":"2026-09-25T16:30:00Z","v":6887,"vw":32.326001},{"c":32.315,"h":32.35,"l":32.315,"n":2,"o":32.35,"t":"2026-09-25T16:45:00Z","v":200,"vw":32.3325},{"c":32.43,"h":32.43,"l":32.38,"n":20,"o":32.405,"t":"2026-09-25T17:00:00Z","v":4358,"vw":32.39148},{"c":32.35,"h":32.38,"l":32.35,"n":8,"o":32.38,"t":"2026-09-25T17:15:00Z","v":2261,"vw":32.365437},{"c":32.34,"h":32.34,"l":32.27,"n":2,"o":32.27,"t":"2026-09-25T17:30:00Z","v":1775,"vw":32.329155},{"c":32.4,"h":32.4,"l":32.37,"n":5,"o":32.37,"t":"2026-09-25T18:00:00Z","v":1871,"vw":32.371608},{"c":32.425,"h":32.58,"l":32.425,"n":23,"o":32.57,"t":"2026-09-25T18:15:00Z","v":3587,"vw":32.560518},{"c":32.525,"h":32.525,"l":32.515,"n":3,"o":32.515,"t":"2026-09-25T18:45:00Z","v":205,"vw":32.52},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-09-25T19:15:00Z","v":1000,"vw":32.47},{"c":32.5,"h":32.515,"l":32.5,"n":6,"o":32.515,"t":"2026-09-25T19:30:00Z","v":1494,"vw":32.506187},{"c":32.4,"h":32.51,"l":32.4,"n":7,"o":32.51,"t":"2026-09-25T19:45:00Z","v":1390,"vw":32.440077},{"c":32.25,"h":32.28,"l":32.25,"n":2,"o":32.28,"t":"2026-09-25T21:00:00Z","v":458,"vw":32.269651},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-09-28T11:15:00Z","v":400,"vw":31.73},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-09-28T11:45:00Z","v":100,"vw":31.98},{"c":31.73,"h":31.78,"l":31.73,"n":3,"o":31.78,"t":"2026-09-28T12:00:00Z","v":487,"vw":31.7425},{"c":31.75,"h":31.82,"l":31.71,"n":24,"o":31.82,"t":"2026-09-28T13:15:00Z","v":2374,"vw":31.787408},{"c":31.7648,"h":31.7648,"l":31.5,"n":54,"o":31.74,"t":"2026-09-28T13:30:00Z","v":14652,"vw":31.654968},{"c":31.57,"h":31.72,"l":31.54,"n":23,"o":31.72,"t":"2026-09-28T13:45:00Z","v":2747,"vw":31.621521},{"c":31.44,"h":31.49,"l":31.43,"n":38,"o":31.4301,"t":"2026-09-28T14:00:00Z","v":4479,"vw":31.439667},{"c":31.07,"h":31.4999,"l":31.07,"n":14,"o":31.35,"t":"2026-09-28T14:15:00Z","v":1523,"vw":31.385506},{"c":30.85,"h":31.16,"l":30.85,"n":15,"o":31,"t":"2026-09-28T14:30:00Z","v":1175,"vw":30.953867},{"c":30.8401,"h":30.87,"l":30.83,"n":16,"o":30.87,"t":"2026-09-28T14:45:00Z","v":3957,"vw":30.831906},{"c":31,"h":31.01,"l":31,"n":17,"o":31,"t":"2026-09-28T15:00:00Z","v":1677,"vw":31.001231},{"c":31.21,"h":31.21,"l":30.94,"n":9,"o":30.95,"t":"2026-09-28T15:15:00Z","v":1568,"vw":30.994292},{"c":31.17,"h":31.17,"l":31.11,"n":4,"o":31.11,"t":"2026-09-28T15:30:00Z","v":515,"vw":31.153673},{"c":31.23,"h":31.2399,"l":31.17,"n":13,"o":31.17,"t":"2026-09-28T15:45:00Z","v":2457,"vw":31.187262},{"c":31.28,"h":31.28,"l":31.1541,"n":6,"o":31.22,"t":"2026-09-28T16:00:00Z","v":547,"vw":31.24282},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-09-28T16:15:00Z","v":100,"vw":31.71},{"c":31.545,"h":31.6853,"l":31.545,"n":9,"o":31.65,"t":"2026-09-28T16:30:00Z","v":1283,"vw":31.592315},{"c":31.3901,"h":31.49,"l":31.3901,"n":2,"o":31.49,"t":"2026-09-28T16:45:00Z","v":684,"vw":31.433916},{"c":31.54,"h":31.559,"l":31.41,"n":12,"o":31.41,"t":"2026-09-28T17:00:00Z","v":1295,"vw":31.5345},{"c":31.64,"h":31.78,"l":31.6,"n":15,"o":31.77,"t":"2026-09-28T17:15:00Z","v":4139,"vw":31.70825},{"c":31.555,"h":31.59,"l":31.555,"n":6,"o":31.57,"t":"2026-09-28T17:30:00Z","v":2264,"vw":31.57627},{"c":31.48,"h":31.5,"l":31.48,"n":11,"o":31.5,"t":"2026-09-28T17:45:00Z","v":1749,"vw":31.48767},{"c":31.489,"h":31.489,"l":31.3999,"n":10,"o":31.4,"t":"2026-09-28T18:15:00Z","v":1872,"vw":31.422412},{"c":31.38,"h":31.439,"l":31.38,"n":2,"o":31.439,"t":"2026-09-28T18:30:00Z","v":258,"vw":31.416132},{"c":31.48,"h":31.48,"l":31.41,"n":14,"o":31.41,"t":"2026-09-28T18:45:00Z","v":1844,"vw":31.428435},{"c":31.24,"h":31.41,"l":31.24,"n":7,"o":31.41,"t":"2026-09-28T19:00:00Z","v":751,"vw":31.28},{"c":31.16,"h":31.209,"l":31.16,"n":4,"o":31.209,"t":"2026-09-28T19:15:00Z","v":227,"vw":31.186727},{"c":31.05,"h":31.1,"l":31.02,"n":17,"o":31.09,"t":"2026-09-28T19:30:00Z","v":1225,"vw":31.064554},{"c":31.03,"h":31.145,"l":31.0218,"n":53,"o":31.06,"t":"2026-09-28T19:45:00Z","v":7967,"vw":31.071043},{"c":30.79,"h":30.79,"l":30.7,"n":5,"o":30.7,"t":"2026-09-28T22:00:00Z","v":2199,"vw":30.784998},{"c":30.8235,"h":30.8235,"l":30.79,"n":5,"o":30.79,"t":"2026-09-28T23:30:00Z","v":946,"vw":30.796138},{"c":31.168,"h":31.4,"l":31.12,"n":3,"o":31.4,"t":"2026-09-29T11:00:00Z","v":400,"vw":31.272},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-09-29T12:15:00Z","v":320,"vw":31.42},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-29T13:15:00Z","v":100,"vw":31.3},{"c":31.25,"h":31.36,"l":31.23,"n":27,"o":31.36,"t":"2026-09-29T13:30:00Z","v":1493,"vw":31.254521},{"c":31.22,"h":31.25,"l":31.1813,"n":11,"o":31.24,"t":"2026-09-29T13:45:00Z","v":1376,"vw":31.221744},{"c":30.9,"h":31.09,"l":30.9,"n":18,"o":31.09,"t":"2026-09-29T14:00:00Z","v":2381,"vw":30.984546},{"c":31.03,"h":31.1199,"l":30.87,"n":19,"o":30.96,"t":"2026-09-29T14:15:00Z","v":5110,"vw":31.008448},{"c":31.11,"h":31.14,"l":30.99,"n":25,"o":31.085,"t":"2026-09-29T14:30:00Z","v":3179,"vw":31.049623},{"c":31.0449,"h":31.0449,"l":31.0449,"n":2,"o":31.0449,"t":"2026-09-29T14:45:00Z","v":967,"vw":31.0449},{"c":30.765,"h":30.9,"l":30.765,"n":13,"o":30.9,"t":"2026-09-29T15:00:00Z","v":2083,"vw":30.831051},{"c":30.64,"h":30.75,"l":30.64,"n":7,"o":30.75,"t":"2026-09-29T15:15:00Z","v":625,"vw":30.68511},{"c":30.55,"h":30.55,"l":30.55,"n":3,"o":30.55,"t":"2026-09-29T15:30:00Z","v":698,"vw":30.55},{"c":30.48,"h":30.5,"l":30.43,"n":11,"o":30.5,"t":"2026-09-29T15:45:00Z","v":927,"vw":30.466443},{"c":30.565,"h":30.565,"l":30.42,"n":15,"o":30.515,"t":"2026-09-29T16:00:00Z","v":2646,"vw":30.522321},{"c":30.66,"h":30.66,"l":30.64,"n":16,"o":30.65,"t":"2026-09-29T16:15:00Z","v":2307,"vw":30.65},{"c":30.37,"h":30.4,"l":30.37,"n":3,"o":30.4,"t":"2026-09-29T16:45:00Z","v":250,"vw":30.385},{"c":30.48,"h":30.53,"l":30.47,"n":17,"o":30.47,"t":"2026-09-29T17:00:00Z","v":2045,"vw":30.494146},{"c":30.51,"h":30.51,"l":30.48,"n":6,"o":30.4898,"t":"2026-09-29T17:15:00Z","v":562,"vw":30.489923},{"c":30.475,"h":30.475,"l":30.475,"n":3,"o":30.475,"t":"2026-09-29T17:30:00Z","v":198,"vw":30.475},{"c":30.29,"h":30.351,"l":30.19,"n":11,"o":30.351,"t":"2026-09-29T17:45:00Z","v":928,"vw":30.272625},{"c":30.3499,"h":30.355,"l":30.3499,"n":2,"o":30.355,"t":"2026-09-29T18:00:00Z","v":418,"vw":30.352035},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-09-29T18:30:00Z","v":301,"vw":30.59},{"c":30.54,"h":30.6,"l":30.54,"n":3,"o":30.6,"t":"2026-09-29T18:45:00Z","v":202,"vw":30.57},{"c":30.57,"h":30.594,"l":30.57,"n":3,"o":30.594,"t":"2026-09-29T19:15:00Z","v":769,"vw":30.575294},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-09-29T19:30:00Z","v":114,"vw":30.56},{"c":30.2,"h":30.35,"l":30.2,"n":6,"o":30.35,"t":"2026-09-29T19:45:00Z","v":455,"vw":30.26625},{"c":30.15,"h":30.15,"l":30.07,"n":2,"o":30.07,"t":"2026-09-29T20:00:00Z","v":200,"vw":30.11},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-29T20:15:00Z","v":100,"vw":30.39},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-09-29T21:15:00Z","v":100,"vw":30.2},{"c":30.5704,"h":30.5704,"l":30.5704,"n":2,"o":30.5704,"t":"2026-09-30T11:30:00Z","v":1869,"vw":30.5704},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-30T11:45:00Z","v":100,"vw":30.5},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-09-30T12:45:00Z","v":2000,"vw":31},{"c":31.06,"h":31.06,"l":31.06,"n":1,"o":31.06,"t":"2026-09-30T13:00:00Z","v":211,"vw":31.06},{"c":30.7,"h":30.77,"l":30.7,"n":10,"o":30.77,"t":"2026-09-30T13:30:00Z","v":995,"vw":30.707892},{"c":30.52,"h":30.59,"l":30.52,"n":3,"o":30.59,"t":"2026-09-30T13:45:00Z","v":3740,"vw":30.54115},{"c":30.13,"h":30.37,"l":30.13,"n":22,"o":30.37,"t":"2026-09-30T14:15:00Z","v":4532,"vw":30.312853},{"c":30.23,"h":30.23,"l":30.185,"n":2,"o":30.185,"t":"2026-09-30T14:30:00Z","v":600,"vw":30.2},{"c":29.97,"h":30.07,"l":29.92,"n":16,"o":30.07,"t":"2026-09-30T15:15:00Z","v":2763,"vw":29.941636},{"c":30.5139,"h":30.5139,"l":30.5139,"n":1,"o":30.5139,"t":"2026-09-30T15:30:00Z","v":100,"vw":30.5139},{"c":31.02,"h":31.02,"l":30.49,"n":8,"o":30.49,"t":"2026-09-30T15:45:00Z","v":849,"vw":30.926058},{"c":31.155,"h":31.175,"l":31.13,"n":7,"o":31.14,"t":"2026-09-30T16:00:00Z","v":1923,"vw":31.142081},{"c":31.44,"h":31.44,"l":31.25,"n":8,"o":31.25,"t":"2026-09-30T16:15:00Z","v":1185,"vw":31.344},{"c":31.655,"h":31.655,"l":31.48,"n":15,"o":31.48,"t":"2026-09-30T16:30:00Z","v":2358,"vw":31.567375},{"c":31.89,"h":31.89,"l":31.835,"n":12,"o":31.835,"t":"2026-09-30T16:45:00Z","v":3000,"vw":31.856327},{"c":32.22,"h":32.22,"l":31.965,"n":11,"o":31.965,"t":"2026-09-30T17:00:00Z","v":1869,"vw":32.164822},{"c":31.855,"h":32.099,"l":31.855,"n":4,"o":32.09,"t":"2026-09-30T17:15:00Z","v":564,"vw":31.96175},{"c":31.5032,"h":31.64,"l":31.5032,"n":9,"o":31.64,"t":"2026-09-30T17:30:00Z","v":1831,"vw":31.542436},{"c":31.72,"h":31.72,"l":31.4783,"n":12,"o":31.4986,"t":"2026-09-30T17:45:00Z","v":1161,"vw":31.53427},{"c":31.4001,"h":31.59,"l":31.355,"n":11,"o":31.59,"t":"2026-09-30T18:00:00Z","v":2409,"vw":31.417536},{"c":31.299,"h":31.299,"l":31.299,"n":3,"o":31.299,"t":"2026-09-30T18:15:00Z","v":200,"vw":31.299},{"c":31.72,"h":31.72,"l":31.555,"n":2,"o":31.555,"t":"2026-09-30T18:30:00Z","v":335,"vw":31.670746},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-30T18:45:00Z","v":100,"vw":31.7},{"c":31.86,"h":32.02,"l":31.86,"n":92,"o":31.9,"t":"2026-09-30T19:00:00Z","v":8321,"vw":31.931867},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-09-30T19:15:00Z","v":210,"vw":31.71},{"c":31.6101,"h":31.83,"l":31.6101,"n":10,"o":31.83,"t":"2026-09-30T19:30:00Z","v":3182,"vw":31.712252},{"c":31.46,"h":31.5199,"l":31.43,"n":11,"o":31.5199,"t":"2026-09-30T19:45:00Z","v":1006,"vw":31.472528},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-09-30T20:00:00Z","v":215,"vw":31.38},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-30T20:15:00Z","v":200,"vw":32},{"c":31.94,"h":31.95,"l":31.86,"n":9,"o":31.86,"t":"2026-09-30T20:30:00Z","v":1170,"vw":31.902727},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-30T20:45:00Z","v":200,"vw":32},{"c":32.395,"h":32.6,"l":32.395,"n":5,"o":32.6,"t":"2026-09-30T21:30:00Z","v":1000,"vw":32.439},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-09-30T22:30:00Z","v":2315,"vw":32.39},{"c":32.4,"h":32.4,"l":32.39,"n":12,"o":32.39,"t":"2026-09-30T23:00:00Z","v":3100,"vw":32.399677},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-01T10:30:00Z","v":500,"vw":31.65},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-01T10:45:00Z","v":500,"vw":31.8},{"c":31.6,"h":31.6,"l":31.6,"n":4,"o":31.6,"t":"2026-10-01T13:15:00Z","v":2125,"vw":31.6},{"c":31.54,"h":31.62,"l":31.39,"n":52,"o":31.39,"t":"2026-10-01T13:30:00Z","v":6778,"vw":31.521161},{"c":31.58,"h":31.62,"l":31.53,"n":6,"o":31.62,"t":"2026-10-01T13:45:00Z","v":2202,"vw":31.577691},{"c":31.48,"h":31.5,"l":31.425,"n":7,"o":31.425,"t":"2026-10-01T14:00:00Z","v":1368,"vw":31.451364},{"c":31.36,"h":31.5,"l":31.36,"n":6,"o":31.5,"t":"2026-10-01T14:15:00Z","v":1800,"vw":31.480588},{"c":31.43,"h":31.43,"l":31.39,"n":4,"o":31.39,"t":"2026-10-01T14:30:00Z","v":1426,"vw":31.427165},{"c":31.3299,"h":31.335,"l":31.3299,"n":4,"o":31.335,"t":"2026-10-01T14:45:00Z","v":446,"vw":31.331243},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-10-01T15:00:00Z","v":200,"vw":31.17},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-10-01T15:15:00Z","v":265,"vw":31.38},{"c":31.165,"h":31.17,"l":31.1309,"n":12,"o":31.17,"t":"2026-10-01T15:30:00Z","v":1917,"vw":31.138307},{"c":31.06,"h":31.13,"l":31.06,"n":2,"o":31.13,"t":"2026-10-01T15:45:00Z","v":257,"vw":31.087237},{"c":30.94,"h":31.01,"l":30.94,"n":13,"o":30.9703,"t":"2026-10-01T16:00:00Z","v":3512,"vw":30.964282},{"c":30.902,"h":30.902,"l":30.845,"n":7,"o":30.845,"t":"2026-10-01T16:15:00Z","v":667,"vw":30.87023},{"c":30.775,"h":30.99,"l":30.775,"n":7,"o":30.965,"t":"2026-10-01T16:30:00Z","v":2899,"vw":30.863736},{"c":30.82,"h":30.82,"l":30.77,"n":3,"o":30.77,"t":"2026-10-01T16:45:00Z","v":407,"vw":30.79543},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-10-01T17:00:00Z","v":253,"vw":30.86},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-01T17:15:00Z","v":200,"vw":31.15},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-01T17:30:00Z","v":101,"vw":31.12},{"c":31.043,"h":31.19,"l":31.043,"n":12,"o":31.1891,"t":"2026-10-01T17:45:00Z","v":5972,"vw":31.182719},{"c":31.1,"h":31.1,"l":30.98,"n":7,"o":31,"t":"2026-10-01T18:00:00Z","v":1045,"vw":31.01641},{"c":31.17,"h":31.17,"l":31.0401,"n":6,"o":31.0401,"t":"2026-10-01T18:15:00Z","v":1370,"vw":31.094652},{"c":31.3,"h":31.3,"l":31.155,"n":7,"o":31.18,"t":"2026-10-01T18:30:00Z","v":1473,"vw":31.220815},{"c":31.09,"h":31.14,"l":31.09,"n":6,"o":31.14,"t":"2026-10-01T18:45:00Z","v":301,"vw":31.115},{"c":30.94,"h":30.94,"l":30.94,"n":2,"o":30.94,"t":"2026-10-01T19:30:00Z","v":110,"vw":30.94},{"c":31.09,"h":31.09,"l":31.09,"n":4,"o":31.09,"t":"2026-10-01T20:00:00Z","v":1371,"vw":31.09},{"c":30.95,"h":30.97,"l":30.95,"n":2,"o":30.97,"t":"2026-10-01T22:45:00Z","v":300,"vw":30.956667},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-02T08:45:00Z","v":100,"vw":31.92},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-02T11:45:00Z","v":1000,"vw":32.3},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-02T12:00:00Z","v":4000,"vw":32.35},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-02T12:15:00Z","v":100,"vw":32.1},{"c":32.33,"h":32.43,"l":32.24,"n":77,"o":32.25,"t":"2026-10-02T13:30:00Z","v":28397,"vw":32.277005},{"c":32.125,"h":32.35,"l":32.0285,"n":22,"o":32.27,"t":"2026-10-02T13:45:00Z","v":3975,"vw":32.181966},{"c":32.01,"h":32.155,"l":32,"n":29,"o":32.11,"t":"2026-10-02T14:00:00Z","v":5772,"vw":32.062436},{"c":31.98,"h":32.03,"l":31.98,"n":5,"o":32.03,"t":"2026-10-02T14:15:00Z","v":284,"vw":32.005},{"c":31.98,"h":32,"l":31.845,"n":322,"o":31.93,"t":"2026-10-02T14:30:00Z","v":156098,"vw":31.955164},{"c":31.79,"h":31.98,"l":31.79,"n":4,"o":31.98,"t":"2026-10-02T14:45:00Z","v":400,"vw":31.9275},{"c":31.67,"h":31.67,"l":31.6,"n":8,"o":31.6036,"t":"2026-10-02T15:00:00Z","v":559,"vw":31.620465},{"c":31.64,"h":31.645,"l":31.64,"n":4,"o":31.645,"t":"2026-10-02T15:15:00Z","v":711,"vw":31.642221},{"c":31.7967,"h":31.7967,"l":31.7967,"n":1,"o":31.7967,"t":"2026-10-02T16:00:00Z","v":195,"vw":31.7967},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-02T16:30:00Z","v":158,"vw":31.63},{"c":31.6028,"h":31.675,"l":31.6028,"n":5,"o":31.675,"t":"2026-10-02T16:45:00Z","v":1446,"vw":31.633636},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-02T17:00:00Z","v":100,"vw":31.55},{"c":31.46,"h":31.52,"l":31.451,"n":26,"o":31.5,"t":"2026-10-02T17:15:00Z","v":3155,"vw":31.487726},{"c":30.88,"h":31.08,"l":30.79,"n":24,"o":31.08,"t":"2026-10-02T18:30:00Z","v":5962,"vw":31.003791},{"c":30.8,"h":30.865,"l":30.8,"n":4,"o":30.865,"t":"2026-10-02T18:45:00Z","v":233,"vw":30.8325},{"c":30.89,"h":30.9,"l":30.89,"n":15,"o":30.9,"t":"2026-10-02T19:00:00Z","v":1175,"vw":30.892727},{"c":30.54,"h":30.75,"l":30.48,"n":16,"o":30.75,"t":"2026-10-02T19:15:00Z","v":3601,"vw":30.524768},{"c":30.79,"h":30.81,"l":30.7,"n":16,"o":30.7,"t":"2026-10-02T19:30:00Z","v":2507,"vw":30.74086},{"c":30.72,"h":30.72,"l":30.61,"n":17,"o":30.71,"t":"2026-10-02T19:45:00Z","v":1906,"vw":30.672235},{"c":30.71,"h":30.71,"l":30.71,"n":3,"o":30.71,"t":"2026-10-02T20:00:00Z","v":201,"vw":30.71},{"c":31.47,"h":31.48,"l":31.47,"n":6,"o":31.48,"t":"2026-10-02T23:30:00Z","v":2551,"vw":31.478},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-05T11:00:00Z","v":331,"vw":32.71},{"c":33,"h":33,"l":32.98,"n":5,"o":32.98,"t":"2026-10-05T11:45:00Z","v":1147,"vw":32.998182},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-05T13:00:00Z","v":2000,"vw":32.66},{"c":32.79,"h":32.85,"l":32.55,"n":33,"o":32.55,"t":"2026-10-05T13:30:00Z","v":14985,"vw":32.765839},{"c":32.89,"h":33.01,"l":32.82,"n":48,"o":32.82,"t":"2026-10-05T13:45:00Z","v":18574,"vw":32.916745},{"c":33.075,"h":33.075,"l":32.97,"n":26,"o":32.98,"t":"2026-10-05T14:00:00Z","v":2085,"vw":33.020264},{"c":32.94,"h":33.07,"l":32.94,"n":33,"o":33.07,"t":"2026-10-05T14:15:00Z","v":6121,"vw":33.006007},{"c":32.62,"h":32.88,"l":32.62,"n":52,"o":32.88,"t":"2026-10-05T14:30:00Z","v":16966,"vw":32.722008},{"c":32.88,"h":32.9,"l":32.8701,"n":7,"o":32.8701,"t":"2026-10-05T14:45:00Z","v":585,"vw":32.877966},{"c":32.83,"h":32.83,"l":32.78,"n":3,"o":32.78,"t":"2026-10-05T15:00:00Z","v":201,"vw":32.805},{"c":33.005,"h":33.005,"l":32.88,"n":42,"o":32.9,"t":"2026-10-05T15:15:00Z","v":3916,"vw":32.921388},{"c":32.81,"h":33.075,"l":32.8,"n":31,"o":33.04,"t":"2026-10-05T15:30:00Z","v":3972,"vw":32.897126},{"c":32.78,"h":32.78,"l":32.78,"n":8,"o":32.78,"t":"2026-10-05T15:45:00Z","v":182,"vw":32.78},{"c":32.83,"h":32.9,"l":32.7875,"n":22,"o":32.7875,"t":"2026-10-05T16:00:00Z","v":1548,"vw":32.860066},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-05T16:15:00Z","v":100,"vw":32.84},{"c":32.875,"h":32.875,"l":32.715,"n":7,"o":32.715,"t":"2026-10-05T16:30:00Z","v":423,"vw":32.786215},{"c":33.12,"h":33.12,"l":32.8724,"n":6,"o":32.8724,"t":"2026-10-05T16:45:00Z","v":664,"vw":33.035681},{"c":32.969,"h":32.969,"l":32.969,"n":2,"o":32.969,"t":"2026-10-05T17:15:00Z","v":150,"vw":32.969},{"c":33.13,"h":33.13,"l":32.97,"n":19,"o":32.97,"t":"2026-10-05T17:30:00Z","v":992,"vw":33.051775},{"c":33.115,"h":33.15,"l":33.115,"n":4,"o":33.15,"t":"2026-10-05T17:45:00Z","v":227,"vw":33.1325},{"c":33.11,"h":33.23,"l":33.11,"n":40,"o":33.22,"t":"2026-10-05T18:00:00Z","v":4156,"vw":33.188414},{"c":33.045,"h":33.13,"l":33.045,"n":9,"o":33.13,"t":"2026-10-05T18:15:00Z","v":496,"vw":33.102857},{"c":32.98,"h":33.03,"l":32.965,"n":12,"o":33.03,"t":"2026-10-05T18:30:00Z","v":865,"vw":32.991599},{"c":32.9,"h":32.9,"l":32.871,"n":10,"o":32.871,"t":"2026-10-05T18:45:00Z","v":630,"vw":32.88175},{"c":33.02,"h":33.02,"l":32.9,"n":11,"o":32.9,"t":"2026-10-05T19:00:00Z","v":596,"vw":32.95},{"c":33.06,"h":33.06,"l":33,"n":14,"o":33.02,"t":"2026-10-05T19:15:00Z","v":950,"vw":33.015936},{"c":33.095,"h":33.095,"l":33.06,"n":8,"o":33.06,"t":"2026-10-05T19:30:00Z","v":563,"vw":33.06875},{"c":33.29,"h":33.31,"l":33.15,"n":27,"o":33.22,"t":"2026-10-05T19:45:00Z","v":3117,"vw":33.211844},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-05T20:00:00Z","v":283,"vw":33.35},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-05T20:45:00Z","v":447,"vw":33.5},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-05T21:00:00Z","v":2553,"vw":33.55},{"c":33.51,"h":33.51,"l":33.4914,"n":12,"o":33.4914,"t":"2026-10-05T23:15:00Z","v":3000,"vw":33.497034},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-05T23:30:00Z","v":650,"vw":33.25},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-06T11:00:00Z","v":650,"vw":33},{"c":32.95,"h":33.01,"l":32.89,"n":59,"o":32.96,"t":"2026-10-06T13:30:00Z","v":12562,"vw":32.983279},{"c":32.865,"h":32.9388,"l":32.86,"n":22,"o":32.9388,"t":"2026-10-06T13:45:00Z","v":2060,"vw":32.893976},{"c":32.76,"h":32.84,"l":32.74,"n":27,"o":32.84,"t":"2026-10-06T14:00:00Z","v":2553,"vw":32.77324},{"c":32.67,"h":32.78,"l":32.67,"n":17,"o":32.78,"t":"2026-10-06T14:15:00Z","v":2700,"vw":32.683911},{"c":32.68,"h":32.68,"l":32.68,"n":3,"o":32.68,"t":"2026-10-06T14:30:00Z","v":310,"vw":32.68},{"c":32.85,"h":32.8799,"l":32.79,"n":20,"o":32.8,"t":"2026-10-06T14:45:00Z","v":6311,"vw":32.823681},{"c":32.93,"h":32.93,"l":32.84,"n":23,"o":32.895,"t":"2026-10-06T15:00:00Z","v":1206,"vw":32.883491},{"c":32.83,"h":32.83,"l":32.82,"n":3,"o":32.82,"t":"2026-10-06T15:15:00Z","v":610,"vw":32.828333},{"c":32.81,"h":32.81,"l":32.8,"n":9,"o":32.8,"t":"2026-10-06T15:30:00Z","v":507,"vw":32.803367},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-06T15:45:00Z","v":101,"vw":32.65},{"c":32.63,"h":32.63,"l":32.58,"n":4,"o":32.58,"t":"2026-10-06T16:00:00Z","v":306,"vw":32.605},{"c":32.625,"h":32.625,"l":32.625,"n":1,"o":32.625,"t":"2026-10-06T16:15:00Z","v":500,"vw":32.625},{"c":32.48,"h":32.505,"l":32.4799,"n":9,"o":32.505,"t":"2026-10-06T16:30:00Z","v":914,"vw":32.48555},{"c":32.4905,"h":32.4905,"l":32.49,"n":6,"o":32.49,"t":"2026-10-06T16:45:00Z","v":343,"vw":32.490333},{"c":32.44,"h":32.44,"l":32.42,"n":3,"o":32.42,"t":"2026-10-06T17:00:00Z","v":215,"vw":32.43},{"c":32.32,"h":32.34,"l":32.29,"n":24,"o":32.34,"t":"2026-10-06T17:15:00Z","v":9157,"vw":32.295585},{"c":32.33,"h":32.405,"l":32.33,"n":16,"o":32.355,"t":"2026-10-06T17:30:00Z","v":2100,"vw":32.371404},{"c":32.45,"h":32.46,"l":32.3,"n":25,"o":32.318,"t":"2026-10-06T17:45:00Z","v":3006,"vw":32.38954},{"c":32.52,"h":32.52,"l":32.47,"n":14,"o":32.47,"t":"2026-10-06T18:00:00Z","v":1405,"vw":32.490613},{"c":32.49,"h":32.49,"l":32.46,"n":7,"o":32.46,"t":"2026-10-06T18:15:00Z","v":747,"vw":32.475973},{"c":32.46,"h":32.47,"l":32.46,"n":7,"o":32.47,"t":"2026-10-06T18:30:00Z","v":1194,"vw":32.469088},{"c":32.47,"h":32.47,"l":32.41,"n":17,"o":32.4107,"t":"2026-10-06T18:45:00Z","v":1059,"vw":32.445088},{"c":32.35,"h":32.48,"l":32.35,"n":5,"o":32.48,"t":"2026-10-06T19:00:00Z","v":1200,"vw":32.395767},{"c":32.37,"h":32.3999,"l":32.36,"n":14,"o":32.37,"t":"2026-10-06T19:15:00Z","v":1256,"vw":32.379735},{"c":32.38,"h":32.41,"l":32.37,"n":14,"o":32.41,"t":"2026-10-06T19:30:00Z","v":1819,"vw":32.391375},{"c":32.5,"h":32.5,"l":32.5,"n":13,"o":32.5,"t":"2026-10-06T19:45:00Z","v":1829,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-06T20:00:00Z","v":115,"vw":32.5},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-06T21:15:00Z","v":1205,"vw":32.4},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-07T11:15:00Z","v":165,"vw":32.05},{"c":31.292,"h":31.292,"l":31.292,"n":1,"o":31.292,"t":"2026-10-07T11:45:00Z","v":200,"vw":31.292},{"c":31.32,"h":31.4689,"l":31.32,"n":30,"o":31.45,"t":"2026-10-07T13:30:00Z","v":1903,"vw":31.412974},{"c":31.4,"h":31.41,"l":31.2395,"n":25,"o":31.25,"t":"2026-10-07T13:45:00Z","v":4049,"vw":31.316626},{"c":31.39,"h":31.49,"l":31.39,"n":17,"o":31.41,"t":"2026-10-07T14:00:00Z","v":2008,"vw":31.449153},{"c":31.25,"h":31.37,"l":31.25,"n":10,"o":31.36,"t":"2026-10-07T14:15:00Z","v":1523,"vw":31.330094},{"c":31.18,"h":31.3996,"l":31.18,"n":7,"o":31.3,"t":"2026-10-07T14:30:00Z","v":2272,"vw":31.381739},{"c":31.2,"h":31.24,"l":31.18,"n":13,"o":31.18,"t":"2026-10-07T14:45:00Z","v":1058,"vw":31.212075},{"c":31.19,"h":31.195,"l":31.15,"n":10,"o":31.195,"t":"2026-10-07T15:00:00Z","v":706,"vw":31.171},{"c":31.245,"h":31.245,"l":31.245,"n":1,"o":31.245,"t":"2026-10-07T15:15:00Z","v":100,"vw":31.245},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-07T15:45:00Z","v":200,"vw":31.3},{"c":31.26,"h":31.26,"l":31.26,"n":2,"o":31.26,"t":"2026-10-07T16:00:00Z","v":510,"vw":31.26},{"c":31.3033,"h":31.3033,"l":31.3033,"n":5,"o":31.3033,"t":"2026-10-07T16:15:00Z","v":509,"vw":31.3033},{"c":31.18,"h":31.255,"l":31.18,"n":11,"o":31.255,"t":"2026-10-07T16:30:00Z","v":2549,"vw":31.208937},{"c":31.13,"h":31.13,"l":31.11,"n":3,"o":31.11,"t":"2026-10-07T16:45:00Z","v":286,"vw":31.117246},{"c":31.17,"h":31.18,"l":31.08,"n":10,"o":31.08,"t":"2026-10-07T17:00:00Z","v":455,"vw":31.149444},{"c":31.03,"h":31.13,"l":31.03,"n":5,"o":31.13,"t":"2026-10-07T17:15:00Z","v":468,"vw":31.103026},{"c":30.9099,"h":30.96,"l":30.9099,"n":6,"o":30.96,"t":"2026-10-07T17:30:00Z","v":1047,"vw":30.916943},{"c":30.92,"h":30.92,"l":30.92,"n":2,"o":30.92,"t":"2026-10-07T17:45:00Z","v":200,"vw":30.92},{"c":30.99,"h":30.99,"l":30.88,"n":4,"o":30.88,"t":"2026-10-07T18:00:00Z","v":300,"vw":30.935},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-07T19:15:00Z","v":615,"vw":31.21},{"c":30.89,"h":30.99,"l":30.89,"n":24,"o":30.99,"t":"2026-10-07T19:45:00Z","v":4367,"vw":30.975227},{"c":30.81,"h":30.81,"l":30.81,"n":5,"o":30.81,"t":"2026-10-07T20:00:00Z","v":263,"vw":30.81},{"c":30.19,"h":30.2689,"l":30.19,"n":2,"o":30.2689,"t":"2026-10-08T11:00:00Z","v":200,"vw":30.22945},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-08T11:30:00Z","v":200,"vw":30.4},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-08T11:45:00Z","v":258,"vw":30.3},{"c":30.23,"h":30.23,"l":30.2,"n":3,"o":30.2,"t":"2026-10-08T12:00:00Z","v":600,"vw":30.22},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-08T12:45:00Z","v":100,"vw":30.1},{"c":30.05,"h":30.31,"l":29.97,"n":57,"o":30.18,"t":"2026-10-08T13:30:00Z","v":7229,"vw":30.137877},{"c":30.159,"h":30.16,"l":29.99,"n":20,"o":29.99,"t":"2026-10-08T13:45:00Z","v":1651,"vw":30.090869},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-08T14:00:00Z","v":120,"vw":30.37},{"c":30.41,"h":30.45,"l":30.4,"n":8,"o":30.45,"t":"2026-10-08T14:15:00Z","v":2205,"vw":30.443633},{"c":30.29,"h":30.48,"l":30.29,"n":13,"o":30.42,"t":"2026-10-08T14:30:00Z","v":1572,"vw":30.434074},{"c":30.29,"h":30.36,"l":30.29,"n":13,"o":30.34,"t":"2026-10-08T14:45:00Z","v":3428,"vw":30.34557},{"c":30.15,"h":30.24,"l":30.09,"n":15,"o":30.24,"t":"2026-10-08T15:00:00Z","v":2632,"vw":30.199148},{"c":29.7,"h":30.0101,"l":29.69,"n":32,"o":29.99,"t":"2026-10-08T15:15:00Z","v":9396,"vw":29.925657},{"c":29.49,"h":29.72,"l":29.46,"n":25,"o":29.72,"t":"2026-10-08T15:30:00Z","v":3021,"vw":29.534854},{"c":29.44,"h":29.51,"l":29.43,"n":35,"o":29.5,"t":"2026-10-08T15:45:00Z","v":4428,"vw":29.461296},{"c":29.565,"h":29.58,"l":29.44,"n":27,"o":29.45,"t":"2026-10-08T16:00:00Z","v":3150,"vw":29.512366},{"c":29.76,"h":29.801,"l":29.54,"n":28,"o":29.58,"t":"2026-10-08T16:15:00Z","v":5220,"vw":29.726044},{"c":29.73,"h":29.75,"l":29.655,"n":10,"o":29.75,"t":"2026-10-08T16:30:00Z","v":1839,"vw":29.69946},{"c":29.61,"h":29.695,"l":29.6,"n":20,"o":29.6,"t":"2026-10-08T16:45:00Z","v":3530,"vw":29.63186},{"c":29.66,"h":29.66,"l":29.46,"n":17,"o":29.48,"t":"2026-10-08T17:00:00Z","v":1992,"vw":29.563012},{"c":29.27,"h":29.515,"l":29.27,"n":6,"o":29.515,"t":"2026-10-08T17:15:00Z","v":759,"vw":29.448182},{"c":29.4,"h":29.43,"l":29.4,"n":20,"o":29.41,"t":"2026-10-08T17:30:00Z","v":2397,"vw":29.413901},{"c":29.325,"h":29.325,"l":29.25,"n":15,"o":29.3,"t":"2026-10-08T17:45:00Z","v":2271,"vw":29.284597},{"c":29.24,"h":29.34,"l":29.24,"n":18,"o":29.34,"t":"2026-10-08T18:00:00Z","v":1762,"vw":29.289593},{"c":29.58,"h":29.6595,"l":29.58,"n":11,"o":29.6595,"t":"2026-10-08T18:15:00Z","v":2088,"vw":29.587788},{"c":29.63,"h":29.63,"l":29.62,"n":12,"o":29.62,"t":"2026-10-08T18:30:00Z","v":945,"vw":29.625},{"c":29.6,"h":29.64,"l":29.6,"n":18,"o":29.63,"t":"2026-10-08T18:45:00Z","v":6211,"vw":29.629117},{"c":29.63,"h":29.67,"l":29.608,"n":14,"o":29.608,"t":"2026-10-08T19:00:00Z","v":2686,"vw":29.622731},{"c":29.57,"h":29.67,"l":29.53,"n":25,"o":29.53,"t":"2026-10-08T19:15:00Z","v":3808,"vw":29.610766},{"c":29.63,"h":29.63,"l":29.63,"n":3,"o":29.63,"t":"2026-10-08T19:30:00Z","v":880,"vw":29.63},{"c":29.68,"h":29.765,"l":29.68,"n":45,"o":29.68,"t":"2026-10-08T19:45:00Z","v":9029,"vw":29.697284},{"c":29.67,"h":29.69,"l":29.67,"n":5,"o":29.69,"t":"2026-10-08T20:00:00Z","v":4997,"vw":29.681992},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-10-09T13:00:00Z","v":1350,"vw":30.2},{"c":30.01,"h":30.1817,"l":30,"n":43,"o":30.12,"t":"2026-10-09T13:30:00Z","v":6841,"vw":30.089293},{"c":30.07,"h":30.11,"l":30.03,"n":19,"o":30.03,"t":"2026-10-09T13:45:00Z","v":1360,"vw":30.065},{"c":29.9,"h":29.9,"l":29.8999,"n":4,"o":29.8999,"t":"2026-10-09T14:00:00Z","v":600,"vw":29.899952},{"c":30.26,"h":30.26,"l":30.23,"n":6,"o":30.24,"t":"2026-10-09T14:15:00Z","v":1521,"vw":30.238844},{"c":30.19,"h":30.28,"l":30.19,"n":8,"o":30.28,"t":"2026-10-09T14:30:00Z","v":1159,"vw":30.259788},{"c":30.24,"h":30.29,"l":30.21,"n":6,"o":30.29,"t":"2026-10-09T14:45:00Z","v":1040,"vw":30.248267},{"c":30.19,"h":30.19,"l":30.14,"n":4,"o":30.14,"t":"2026-10-09T15:15:00Z","v":568,"vw":30.180272},{"c":30.14,"h":30.1689,"l":30.13,"n":10,"o":30.13,"t":"2026-10-09T15:30:00Z","v":968,"vw":30.151971},{"c":30.1,"h":30.1,"l":30.09,"n":5,"o":30.09,"t":"2026-10-09T15:45:00Z","v":729,"vw":30.091501},{"c":30.04,"h":30.04,"l":30.04,"n":2,"o":30.04,"t":"2026-10-09T16:30:00Z","v":273,"vw":30.04},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-09T16:45:00Z","v":212,"vw":30.09},{"c":29.95,"h":29.95,"l":29.95,"n":5,"o":29.95,"t":"2026-10-09T17:00:00Z","v":720,"vw":29.95},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-09T17:30:00Z","v":167,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-09T18:00:00Z","v":416,"vw":30.01},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-09T18:45:00Z","v":185,"vw":29.75},{"c":29.655,"h":29.69,"l":29.63,"n":104,"o":29.69,"t":"2026-10-09T19:15:00Z","v":25695,"vw":29.672925},{"c":29.55,"h":29.66,"l":29.53,"n":77,"o":29.64,"t":"2026-10-09T19:30:00Z","v":32490,"vw":29.633159},{"c":29.49,"h":29.56,"l":29.48,"n":18,"o":29.56,"t":"2026-10-09T19:45:00Z","v":2364,"vw":29.523508},{"c":29.42,"h":29.42,"l":29.42,"n":3,"o":29.42,"t":"2026-10-09T20:00:00Z","v":163,"vw":29.42},{"c":29.3907,"h":29.3907,"l":29.3907,"n":1,"o":29.3907,"t":"2026-10-09T20:15:00Z","v":200,"vw":29.3907},{"c":29.6,"h":29.62,"l":29.6,"n":6,"o":29.62,"t":"2026-10-09T23:15:00Z","v":1904,"vw":29.601137},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-12T08:00:00Z","v":100,"vw":30.22},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-12T11:00:00Z","v":205,"vw":30.26},{"c":30.06,"h":30.06,"l":30.05,"n":3,"o":30.05,"t":"2026-10-12T11:45:00Z","v":625,"vw":30.052},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-12T12:30:00Z","v":658,"vw":30.29},{"c":30.1132,"h":30.13,"l":30.05,"n":22,"o":30.05,"t":"2026-10-12T13:30:00Z","v":1954,"vw":30.086529},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-12T13:45:00Z","v":300,"vw":30.25},{"c":30.11,"h":30.26,"l":30.1001,"n":23,"o":30.25,"t":"2026-10-12T14:00:00Z","v":5920,"vw":30.1419},{"c":29.84,"h":30.035,"l":29.84,"n":17,"o":30.035,"t":"2026-10-12T14:15:00Z","v":1934,"vw":29.947791},{"c":29.75,"h":29.79,"l":29.69,"n":34,"o":29.725,"t":"2026-10-12T14:45:00Z","v":8916,"vw":29.76251},{"c":29.7997,"h":29.7997,"l":29.76,"n":18,"o":29.78,"t":"2026-10-12T15:00:00Z","v":4984,"vw":29.78769},{"c":29.81,"h":29.82,"l":29.76,"n":18,"o":29.82,"t":"2026-10-12T15:15:00Z","v":4584,"vw":29.802918},{"c":29.75,"h":29.79,"l":29.71,"n":15,"o":29.77,"t":"2026-10-12T15:30:00Z","v":2639,"vw":29.758285},{"c":29.78,"h":29.79,"l":29.74,"n":6,"o":29.74,"t":"2026-10-12T15:45:00Z","v":645,"vw":29.766103},{"c":29.855,"h":29.855,"l":29.85,"n":3,"o":29.85,"t":"2026-10-12T16:00:00Z","v":206,"vw":29.8525},{"c":29.85,"h":29.85,"l":29.81,"n":15,"o":29.84,"t":"2026-10-12T16:15:00Z","v":1715,"vw":29.831481},{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-10-12T16:30:00Z","v":206,"vw":29.73},{"c":29.43,"h":29.4945,"l":29.43,"n":13,"o":29.4945,"t":"2026-10-12T16:45:00Z","v":2680,"vw":29.476203},{"c":29.57,"h":29.57,"l":29.479,"n":11,"o":29.48,"t":"2026-10-12T17:00:00Z","v":3248,"vw":29.517636},{"c":29.51,"h":29.51,"l":29.51,"n":3,"o":29.51,"t":"2026-10-12T17:15:00Z","v":282,"vw":29.51},{"c":29.49,"h":29.505,"l":29.48,"n":20,"o":29.48,"t":"2026-10-12T17:30:00Z","v":3533,"vw":29.4912},{"c":29.5,"h":29.5799,"l":29.48,"n":33,"o":29.48,"t":"2026-10-12T17:45:00Z","v":7433,"vw":29.559037},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-12T18:00:00Z","v":119,"vw":29.47},{"c":29.45,"h":29.465,"l":29.375,"n":14,"o":29.445,"t":"2026-10-12T18:15:00Z","v":1870,"vw":29.41822},{"c":29.43,"h":29.43,"l":29.43,"n":1,"o":29.43,"t":"2026-10-12T18:30:00Z","v":200,"vw":29.43},{"c":29.33,"h":29.42,"l":29.33,"n":7,"o":29.42,"t":"2026-10-12T19:00:00Z","v":857,"vw":29.354286},{"c":29.31,"h":29.31,"l":29.31,"n":7,"o":29.31,"t":"2026-10-12T19:15:00Z","v":308,"vw":29.31},{"c":29.5791,"h":29.5791,"l":29.52,"n":7,"o":29.52,"t":"2026-10-12T19:30:00Z","v":391,"vw":29.547067},{"c":29.56,"h":29.56,"l":29.56,"n":5,"o":29.56,"t":"2026-10-12T19:45:00Z","v":449,"vw":29.56},{"c":29.09,"h":29.09,"l":29.09,"n":2,"o":29.09,"t":"2026-10-13T11:00:00Z","v":800,"vw":29.09},{"c":28.9209,"h":28.98,"l":28.9209,"n":2,"o":28.98,"t":"2026-10-13T11:15:00Z","v":200,"vw":28.95045},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-13T12:00:00Z","v":1199,"vw":28.9},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-13T13:00:00Z","v":100,"vw":28.82},{"c":28.805,"h":28.8999,"l":28.67,"n":26,"o":28.67,"t":"2026-10-13T13:30:00Z","v":3625,"vw":28.775785},{"c":28.78,"h":28.79,"l":28.78,"n":8,"o":28.79,"t":"2026-10-13T13:45:00Z","v":672,"vw":28.783106},{"c":28.99,"h":28.99,"l":28.715,"n":4,"o":28.715,"t":"2026-10-13T14:00:00Z","v":403,"vw":28.8525},{"c":28.92,"h":29.03,"l":28.89,"n":24,"o":29.03,"t":"2026-10-13T14:15:00Z","v":2663,"vw":28.948736},{"c":28.88,"h":28.88,"l":28.75,"n":27,"o":28.78,"t":"2026-10-13T14:30:00Z","v":2332,"vw":28.761593},{"c":28.87,"h":28.92,"l":28.87,"n":3,"o":28.92,"t":"2026-10-13T14:45:00Z","v":209,"vw":28.895},{"c":28.642,"h":28.645,"l":28.642,"n":2,"o":28.645,"t":"2026-10-13T15:00:00Z","v":550,"vw":28.643364},{"c":28.61,"h":28.6101,"l":28.61,"n":3,"o":28.6101,"t":"2026-10-13T15:15:00Z","v":218,"vw":28.61005},{"c":28.5,"h":28.5,"l":28.5,"n":31,"o":28.5,"t":"2026-10-13T15:30:00Z","v":4621,"vw":28.5},{"c":28.54,"h":28.54,"l":28.42,"n":10,"o":28.42,"t":"2026-10-13T15:45:00Z","v":775,"vw":28.491403},{"c":28.59,"h":28.7,"l":28.55,"n":13,"o":28.55,"t":"2026-10-13T16:00:00Z","v":875,"vw":28.594159},{"c":28.76,"h":28.76,"l":28.675,"n":8,"o":28.675,"t":"2026-10-13T16:15:00Z","v":1179,"vw":28.74064},{"c":28.745,"h":28.75,"l":28.74,"n":8,"o":28.75,"t":"2026-10-13T16:30:00Z","v":701,"vw":28.743571},{"c":28.74,"h":28.74,"l":28.73,"n":8,"o":28.74,"t":"2026-10-13T16:45:00Z","v":518,"vw":28.735402},{"c":28.65,"h":28.65,"l":28.65,"n":8,"o":28.65,"t":"2026-10-13T17:00:00Z","v":800,"vw":28.65},{"c":28.69,"h":28.69,"l":28.66,"n":2,"o":28.66,"t":"2026-10-13T17:15:00Z","v":273,"vw":28.670989},{"c":28.6617,"h":28.706,"l":28.61,"n":8,"o":28.65,"t":"2026-10-13T17:30:00Z","v":526,"vw":28.659917},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-13T17:45:00Z","v":200,"vw":28.59},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-13T18:00:00Z","v":104,"vw":28.67},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-13T18:15:00Z","v":250,"vw":28.71},{"c":28.61,"h":28.6601,"l":28.61,"n":6,"o":28.66,"t":"2026-10-13T18:30:00Z","v":1759,"vw":28.657175},{"c":28.76,"h":28.78,"l":28.74,"n":6,"o":28.74,"t":"2026-10-13T19:00:00Z","v":649,"vw":28.769071},{"c":28.829,"h":28.829,"l":28.75,"n":5,"o":28.75,"t":"2026-10-13T19:15:00Z","v":957,"vw":28.766302},{"c":28.6856,"h":28.755,"l":28.6772,"n":16,"o":28.755,"t":"2026-10-13T19:30:00Z","v":3035,"vw":28.689412},{"c":28.79,"h":28.8,"l":28.64,"n":23,"o":28.64,"t":"2026-10-13T19:45:00Z","v":6936,"vw":28.66477},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-13T20:00:00Z","v":228,"vw":28.7},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-13T20:15:00Z","v":1000,"vw":28.66},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-14T08:00:00Z","v":100,"vw":29.26},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-14T11:45:00Z","v":100,"vw":28.93},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-14T12:45:00Z","v":100,"vw":28.61},{"c":28.52,"h":28.53,"l":28.45,"n":13,"o":28.46,"t":"2026-10-14T13:30:00Z","v":7619,"vw":28.472193},{"c":28.36,"h":28.65,"l":28.36,"n":11,"o":28.64,"t":"2026-10-14T13:45:00Z","v":2294,"vw":28.422833},{"c":28.3,"h":28.38,"l":28.3,"n":8,"o":28.3594,"t":"2026-10-14T14:00:00Z","v":2626,"vw":28.356309},{"c":28.17,"h":28.28,"l":28.14,"n":30,"o":28.2,"t":"2026-10-14T14:15:00Z","v":4812,"vw":28.19322},{"c":28.15,"h":28.165,"l":28.14,"n":4,"o":28.14,"t":"2026-10-14T14:30:00Z","v":489,"vw":28.155458},{"c":28.29,"h":28.29,"l":28.26,"n":5,"o":28.26,"t":"2026-10-14T14:45:00Z","v":222,"vw":28.275},{"c":28.4,"h":28.4,"l":28.3,"n":46,"o":28.3,"t":"2026-10-14T15:00:00Z","v":9189,"vw":28.343312},{"c":28.5,"h":28.52,"l":28.5,"n":8,"o":28.5,"t":"2026-10-14T15:15:00Z","v":862,"vw":28.50316},{"c":28.41,"h":28.4773,"l":28.41,"n":2,"o":28.4773,"t":"2026-10-14T15:30:00Z","v":358,"vw":28.444402},{"c":28.33,"h":28.439,"l":28.33,"n":8,"o":28.43,"t":"2026-10-14T15:45:00Z","v":1282,"vw":28.417311},{"c":28.18,"h":28.27,"l":28.18,"n":9,"o":28.265,"t":"2026-10-14T16:00:00Z","v":1242,"vw":28.238704},{"c":28.2,"h":28.2,"l":28.19,"n":11,"o":28.2,"t":"2026-10-14T16:15:00Z","v":1839,"vw":28.199385},{"c":28.2,"h":28.2,"l":28.07,"n":27,"o":28.1,"t":"2026-10-14T16:30:00Z","v":4174,"vw":28.110196},{"c":28.25,"h":28.25,"l":28.25,"n":9,"o":28.25,"t":"2026-10-14T16:45:00Z","v":1000,"vw":28.25},{"c":28.24,"h":28.4,"l":28.24,"n":18,"o":28.3799,"t":"2026-10-14T17:00:00Z","v":8908,"vw":28.38217},{"c":28.17,"h":28.17,"l":28.17,"n":5,"o":28.17,"t":"2026-10-14T17:15:00Z","v":222,"vw":28.17},{"c":28.36,"h":28.36,"l":28.14,"n":67,"o":28.2,"t":"2026-10-14T17:45:00Z","v":6144,"vw":28.243091},{"c":28.09,"h":28.24,"l":28,"n":57,"o":28.24,"t":"2026-10-14T18:00:00Z","v":5505,"vw":28.080168},{"c":28.035,"h":28.11,"l":27.98,"n":146,"o":28.08,"t":"2026-10-14T18:15:00Z","v":44947,"vw":28.033297},{"c":28.28,"h":28.285,"l":28.28,"n":2,"o":28.285,"t":"2026-10-14T18:45:00Z","v":300,"vw":28.281667},{"c":28.44,"h":28.44,"l":28.135,"n":24,"o":28.37,"t":"2026-10-14T19:00:00Z","v":12080,"vw":28.272877},{"c":28.58,"h":28.58,"l":28.4549,"n":7,"o":28.4549,"t":"2026-10-14T19:15:00Z","v":7620,"vw":28.457873},{"c":28.76,"h":28.78,"l":28.69,"n":60,"o":28.72,"t":"2026-10-14T19:45:00Z","v":7749,"vw":28.754754},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-14T22:15:00Z","v":200,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-14T22:45:00Z","v":100,"vw":28.6},{"c":27.93,"h":27.93,"l":27.8,"n":18,"o":27.8,"t":"2026-10-15T11:00:00Z","v":2425,"vw":27.918333},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T11:15:00Z","v":100,"vw":28},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-15T13:15:00Z","v":500,"vw":27.5},{"c":27.68,"h":27.69,"l":27.46,"n":41,"o":27.55,"t":"2026-10-15T13:30:00Z","v":4977,"vw":27.568118},{"c":27.4883,"h":27.73,"l":27.43,"n":56,"o":27.72,"t":"2026-10-15T13:45:00Z","v":5565,"vw":27.557566},{"c":28.07,"h":28.07,"l":27.42,"n":42,"o":27.42,"t":"2026-10-15T14:00:00Z","v":7009,"vw":27.848755},{"c":28.28,"h":28.3199,"l":27.955,"n":23,"o":27.975,"t":"2026-10-15T14:15:00Z","v":2210,"vw":28.199348},{"c":28.48,"h":28.555,"l":28.18,"n":20,"o":28.18,"t":"2026-10-15T14:30:00Z","v":5122,"vw":28.393718},{"c":28.58,"h":28.68,"l":28.54,"n":25,"o":28.54,"t":"2026-10-15T14:45:00Z","v":2188,"vw":28.609517},{"c":28.67,"h":28.7,"l":28.5,"n":18,"o":28.5,"t":"2026-10-15T15:00:00Z","v":2293,"vw":28.620909},{"c":28.55,"h":28.66,"l":28.55,"n":7,"o":28.66,"t":"2026-10-15T15:15:00Z","v":354,"vw":28.623333},{"c":28.72,"h":28.73,"l":28.56,"n":58,"o":28.56,"t":"2026-10-15T15:30:00Z","v":10696,"vw":28.616981},{"c":28.81,"h":28.855,"l":28.7,"n":10,"o":28.7,"t":"2026-10-15T15:45:00Z","v":2676,"vw":28.82514},{"c":28.75,"h":28.885,"l":28.75,"n":15,"o":28.885,"t":"2026-10-15T16:00:00Z","v":1558,"vw":28.780417},{"c":28.655,"h":28.7444,"l":28.655,"n":13,"o":28.7444,"t":"2026-10-15T16:15:00Z","v":1130,"vw":28.685078},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-15T16:30:00Z","v":406,"vw":28.59},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-15T16:45:00Z","v":1000,"vw":28.62},{"c":28.82,"h":28.82,"l":28.59,"n":33,"o":28.62,"t":"2026-10-15T17:00:00Z","v":8544,"vw":28.630986},{"c":28.84,"h":28.88,"l":28.84,"n":4,"o":28.88,"t":"2026-10-15T17:15:00Z","v":300,"vw":28.86},{"c":28.84,"h":28.84,"l":28.78,"n":7,"o":28.815,"t":"2026-10-15T17:30:00Z","v":1345,"vw":28.816336},{"c":28.8261,"h":28.8261,"l":28.8,"n":6,"o":28.825,"t":"2026-10-15T18:00:00Z","v":605,"vw":28.820418},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-15T18:15:00Z","v":201,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-10-15T18:45:00Z","v":105,"vw":28.81},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-15T19:00:00Z","v":152,"vw":28.92},{"c":28.91,"h":28.91,"l":28.91,"n":8,"o":28.91,"t":"2026-10-15T19:30:00Z","v":1097,"vw":28.91},{"c":29.01,"h":29.01,"l":28.93,"n":9,"o":28.93,"t":"2026-10-15T19:45:00Z","v":558,"vw":28.956667},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-15T21:30:00Z","v":700,"vw":29.15},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T23:45:00Z","v":3000,"vw":29.06},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-16T11:15:00Z","v":100,"vw":29.05},{"c":28.63,"h":28.7,"l":28.57,"n":33,"o":28.69,"t":"2026-10-16T13:30:00Z","v":3247,"vw":28.6446},{"c":28.77,"h":28.79,"l":28.645,"n":10,"o":28.68,"t":"2026-10-16T13:45:00Z","v":891,"vw":28.72759},{"c":28.64,"h":28.64,"l":28.5,"n":6,"o":28.5,"t":"2026-10-16T14:00:00Z","v":1005,"vw":28.573},{"c":28.63,"h":28.63,"l":28.5501,"n":7,"o":28.62,"t":"2026-10-16T14:15:00Z","v":1015,"vw":28.599894},{"c":28.55,"h":28.55,"l":28.5,"n":8,"o":28.5,"t":"2026-10-16T14:30:00Z","v":783,"vw":28.528955},{"c":28.4,"h":28.5,"l":28.4,"n":8,"o":28.5,"t":"2026-10-16T14:45:00Z","v":1092,"vw":28.458114},{"c":28.18,"h":28.3,"l":28.14,"n":8,"o":28.25,"t":"2026-10-16T15:00:00Z","v":890,"vw":28.244482},{"c":27.88,"h":28.16,"l":27.81,"n":34,"o":28.16,"t":"2026-10-16T15:15:00Z","v":10575,"vw":27.892021},{"c":27.95,"h":27.95,"l":27.87,"n":10,"o":27.93,"t":"2026-10-16T15:30:00Z","v":1837,"vw":27.922684},{"c":27.82,"h":27.88,"l":27.82,"n":14,"o":27.88,"t":"2026-10-16T15:45:00Z","v":4535,"vw":27.837024},{"c":27.93,"h":27.93,"l":27.77,"n":29,"o":27.795,"t":"2026-10-16T16:00:00Z","v":5246,"vw":27.843501},{"c":27.99,"h":28.04,"l":27.99,"n":7,"o":28.015,"t":"2026-10-16T16:15:00Z","v":3411,"vw":28.019412},{"c":27.91,"h":27.92,"l":27.91,"n":10,"o":27.91,"t":"2026-10-16T16:30:00Z","v":935,"vw":27.915556},{"c":27.9,"h":27.9,"l":27.8,"n":16,"o":27.89,"t":"2026-10-16T16:45:00Z","v":2576,"vw":27.812669},{"c":27.88,"h":27.89,"l":27.83,"n":22,"o":27.89,"t":"2026-10-16T17:00:00Z","v":3305,"vw":27.85292},{"c":27.715,"h":27.86,"l":27.715,"n":26,"o":27.86,"t":"2026-10-16T17:15:00Z","v":3846,"vw":27.781615},{"c":27.96,"h":28.02,"l":27.96,"n":2,"o":28.02,"t":"2026-10-16T17:30:00Z","v":200,"vw":27.99},{"c":27.96,"h":28.04,"l":27.94,"n":34,"o":27.99,"t":"2026-10-16T17:45:00Z","v":5794,"vw":27.972811},{"c":28.1,"h":28.1,"l":27.96,"n":26,"o":27.96,"t":"2026-10-16T18:00:00Z","v":3073,"vw":28.021667},{"c":28.07,"h":28.11,"l":28.05,"n":13,"o":28.11,"t":"2026-10-16T18:15:00Z","v":3438,"vw":28.084278},{"c":28.08,"h":28.115,"l":28.08,"n":3,"o":28.115,"t":"2026-10-16T18:30:00Z","v":515,"vw":28.108123},{"c":27.89,"h":27.98,"l":27.89,"n":9,"o":27.98,"t":"2026-10-16T18:45:00Z","v":798,"vw":27.959508},{"c":28.02,"h":28.02,"l":27.831,"n":25,"o":27.8555,"t":"2026-10-16T19:00:00Z","v":16889,"vw":27.922801},{"c":27.86,"h":28,"l":27.85,"n":121,"o":27.99,"t":"2026-10-16T19:30:00Z","v":17858,"vw":27.922522},{"c":27.93,"h":28.035,"l":27.82,"n":235,"o":27.89,"t":"2026-10-16T19:45:00Z","v":37350,"vw":27.928296},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-16T20:00:00Z","v":327,"vw":27.93},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-10-16T23:00:00Z","v":1899,"vw":28.13},{"c":28.4235,"h":28.4235,"l":28.4235,"n":1,"o":28.4235,"t":"2026-10-16T23:45:00Z","v":100,"vw":28.4235},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-19T11:00:00Z","v":500,"vw":28},{"c":28.015,"h":28.11,"l":28.01,"n":9,"o":28.11,"t":"2026-10-19T13:30:00Z","v":450,"vw":28.057861},{"c":27.83,"h":28.06,"l":27.83,"n":9,"o":28.06,"t":"2026-10-19T13:45:00Z","v":729,"vw":27.877143},{"c":27.6551,"h":27.6551,"l":27.6551,"n":2,"o":27.6551,"t":"2026-10-19T14:00:00Z","v":201,"vw":27.6551},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-19T14:30:00Z","v":1040,"vw":27.68},{"c":27.785,"h":27.83,"l":27.72,"n":5,"o":27.72,"t":"2026-10-19T14:45:00Z","v":391,"vw":27.779723},{"c":27.86,"h":27.86,"l":27.795,"n":13,"o":27.795,"t":"2026-10-19T15:00:00Z","v":2606,"vw":27.854569},{"c":28.045,"h":28.045,"l":27.95,"n":15,"o":27.968,"t":"2026-10-19T15:15:00Z","v":3910,"vw":27.988514},{"c":27.89,"h":28.02,"l":27.89,"n":3,"o":28.02,"t":"2026-10-19T15:30:00Z","v":205,"vw":27.954356},{"c":27.83,"h":27.835,"l":27.83,"n":3,"o":27.835,"t":"2026-10-19T15:45:00Z","v":280,"vw":27.833208},{"c":27.78,"h":27.81,"l":27.78,"n":4,"o":27.81,"t":"2026-10-19T16:00:00Z","v":459,"vw":27.793516},{"c":27.8,"h":27.86,"l":27.8,"n":12,"o":27.86,"t":"2026-10-19T16:15:00Z","v":1685,"vw":27.842975},{"c":27.79,"h":27.82,"l":27.79,"n":2,"o":27.82,"t":"2026-10-19T16:30:00Z","v":931,"vw":27.794962},{"c":27.68,"h":27.7,"l":27.68,"n":5,"o":27.7,"t":"2026-10-19T16:45:00Z","v":739,"vw":27.696875},{"c":27.6301,"h":27.68,"l":27.6301,"n":6,"o":27.65,"t":"2026-10-19T17:00:00Z","v":2401,"vw":27.645248},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-19T17:15:00Z","v":100,"vw":27.64},{"c":27.61,"h":27.61,"l":27.56,"n":10,"o":27.6,"t":"2026-10-19T17:30:00Z","v":921,"vw":27.576414},{"c":27.55,"h":27.55,"l":27.51,"n":4,"o":27.51,"t":"2026-10-19T18:15:00Z","v":718,"vw":27.516667},{"c":27.54,"h":27.56,"l":27.54,"n":4,"o":27.56,"t":"2026-10-19T18:30:00Z","v":1258,"vw":27.55661},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-10-19T18:45:00Z","v":100,"vw":27.615},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-19T19:00:00Z","v":300,"vw":27.59},{"c":27.53,"h":27.53,"l":27.51,"n":10,"o":27.52,"t":"2026-10-19T19:15:00Z","v":683,"vw":27.519902},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-19T19:30:00Z","v":200,"vw":27.58},{"c":27.45,"h":27.46,"l":27.43,"n":12,"o":27.43,"t":"2026-10-19T19:45:00Z","v":1143,"vw":27.437143},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-10-19T20:00:00Z","v":321,"vw":27.4},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-10-20T12:45:00Z","v":900,"vw":27.61},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-20T13:00:00Z","v":200,"vw":27.49},{"c":27.8,"h":27.855,"l":27.66,"n":22,"o":27.71,"t":"2026-10-20T13:30:00Z","v":4958,"vw":27.745701},{"c":28.04,"h":28.04,"l":27.85,"n":13,"o":27.86,"t":"2026-10-20T13:45:00Z","v":3683,"vw":27.94623},{"c":28.6728,"h":28.72,"l":28.22,"n":44,"o":28.22,"t":"2026-10-20T14:00:00Z","v":7856,"vw":28.618942},{"c":28.72,"h":28.94,"l":28.64,"n":47,"o":28.8,"t":"2026-10-20T14:15:00Z","v":11047,"vw":28.74407},{"c":28.79,"h":28.83,"l":28.71,"n":24,"o":28.72,"t":"2026-10-20T14:30:00Z","v":6113,"vw":28.812388},{"c":28.7999,"h":28.87,"l":28.79,"n":8,"o":28.87,"t":"2026-10-20T14:45:00Z","v":516,"vw":28.814975},{"c":28.23,"h":28.5901,"l":28.21,"n":35,"o":28.5901,"t":"2026-10-20T15:00:00Z","v":5844,"vw":28.265752},{"c":28.18,"h":28.32,"l":28.16,"n":7,"o":28.26,"t":"2026-10-20T15:15:00Z","v":2082,"vw":28.206442},{"c":28.22,"h":28.22,"l":28.16,"n":10,"o":28.16,"t":"2026-10-20T15:30:00Z","v":501,"vw":28.19},{"c":28.205,"h":28.205,"l":28.14,"n":3,"o":28.14,"t":"2026-10-20T15:45:00Z","v":750,"vw":28.155241},{"c":28.07,"h":28.239,"l":28.07,"n":17,"o":28.23,"t":"2026-10-20T16:00:00Z","v":1324,"vw":28.180461},{"c":28.05,"h":28.08,"l":28.01,"n":12,"o":28.08,"t":"2026-10-20T16:15:00Z","v":2683,"vw":28.069015},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-20T16:30:00Z","v":1089,"vw":28.07},{"c":28.255,"h":28.27,"l":28.21,"n":5,"o":28.21,"t":"2026-10-20T17:00:00Z","v":423,"vw":28.247617},{"c":28.2544,"h":28.2544,"l":28.2544,"n":4,"o":28.2544,"t":"2026-10-20T17:15:00Z","v":236,"vw":28.2544},{"c":28.35,"h":28.36,"l":28.33,"n":8,"o":28.33,"t":"2026-10-20T17:30:00Z","v":679,"vw":28.345048},{"c":28.33,"h":28.36,"l":28.33,"n":3,"o":28.36,"t":"2026-10-20T17:45:00Z","v":485,"vw":28.342014},{"c":28.22,"h":28.22,"l":28.22,"n":4,"o":28.22,"t":"2026-10-20T18:00:00Z","v":201,"vw":28.22},{"c":28.27,"h":28.27,"l":28.2,"n":18,"o":28.2,"t":"2026-10-20T19:30:00Z","v":2364,"vw":28.212209},{"c":28.32,"h":28.34,"l":28.31,"n":13,"o":28.34,"t":"2026-10-20T19:45:00Z","v":2774,"vw":28.334596},{"c":28.26,"h":28.26,"l":28.26,"n":4,"o":28.26,"t":"2026-10-20T20:00:00Z","v":259,"vw":28.26},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-21T09:45:00Z","v":120,"vw":28.7},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-21T11:45:00Z","v":187,"vw":28.33},{"c":28.83,"h":28.83,"l":28.3,"n":2,"o":28.3,"t":"2026-10-21T12:00:00Z","v":537,"vw":28.645438},{"c":28.385,"h":28.755,"l":28.385,"n":24,"o":28.755,"t":"2026-10-21T13:30:00Z","v":2758,"vw":28.553937},{"c":28.48,"h":28.539,"l":28.475,"n":9,"o":28.475,"t":"2026-10-21T13:45:00Z","v":600,"vw":28.516636},{"c":28.41,"h":28.45,"l":28.41,"n":12,"o":28.45,"t":"2026-10-21T14:00:00Z","v":761,"vw":28.434954},{"c":28.46,"h":28.47,"l":28.387,"n":17,"o":28.44,"t":"2026-10-21T14:15:00Z","v":2517,"vw":28.45051},{"c":28.5293,"h":28.5293,"l":28.39,"n":6,"o":28.39,"t":"2026-10-21T14:30:00Z","v":409,"vw":28.4431},{"c":28.6535,"h":28.6535,"l":28.6535,"n":1,"o":28.6535,"t":"2026-10-21T14:45:00Z","v":352,"vw":28.6535},{"c":29.12,"h":29.12,"l":28.85,"n":18,"o":28.85,"t":"2026-10-21T15:00:00Z","v":4584,"vw":28.9523},{"c":28.97,"h":29.1299,"l":28.91,"n":18,"o":29.1299,"t":"2026-10-21T15:15:00Z","v":2833,"vw":29.060947},{"c":28.985,"h":28.985,"l":28.985,"n":1,"o":28.985,"t":"2026-10-21T15:30:00Z","v":100,"vw":28.985},{"c":28.77,"h":28.77,"l":28.77,"n":3,"o":28.77,"t":"2026-10-21T15:45:00Z","v":698,"vw":28.77},{"c":28.98,"h":28.98,"l":28.75,"n":5,"o":28.75,"t":"2026-10-21T16:00:00Z","v":726,"vw":28.854286},{"c":28.73,"h":28.88,"l":28.7,"n":18,"o":28.825,"t":"2026-10-21T16:15:00Z","v":4228,"vw":28.859231},{"c":28.61,"h":28.75,"l":28.61,"n":2,"o":28.75,"t":"2026-10-21T16:45:00Z","v":1101,"vw":28.737157},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-21T17:00:00Z","v":100,"vw":28.67},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-21T17:15:00Z","v":100,"vw":28.61},{"c":28.92,"h":28.92,"l":28.84,"n":10,"o":28.84,"t":"2026-10-21T17:45:00Z","v":4258,"vw":28.90992},{"c":28.915,"h":28.915,"l":28.85,"n":5,"o":28.85,"t":"2026-10-21T18:00:00Z","v":943,"vw":28.88741},{"c":29.02,"h":29.02,"l":28.93,"n":4,"o":28.94,"t":"2026-10-21T18:15:00Z","v":414,"vw":28.96214},{"c":29.03,"h":29.065,"l":29.03,"n":2,"o":29.065,"t":"2026-10-21T18:30:00Z","v":1950,"vw":29.056923},{"c":28.87,"h":28.93,"l":28.87,"n":26,"o":28.93,"t":"2026-10-21T18:45:00Z","v":4410,"vw":28.88},{"c":28.75,"h":28.75,"l":28.57,"n":9,"o":28.71,"t":"2026-10-21T19:00:00Z","v":1220,"vw":28.687735},{"c":28.84,"h":28.86,"l":28.84,"n":4,"o":28.86,"t":"2026-10-21T19:15:00Z","v":208,"vw":28.85},{"c":28.92,"h":28.92,"l":28.9199,"n":6,"o":28.9199,"t":"2026-10-21T19:30:00Z","v":926,"vw":28.919921},{"c":28.96,"h":28.96,"l":28.96,"n":4,"o":28.96,"t":"2026-10-21T19:45:00Z","v":240,"vw":28.96},{"c":28.88,"h":28.88,"l":28.88,"n":5,"o":28.88,"t":"2026-10-21T20:00:00Z","v":308,"vw":28.88},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-22T10:45:00Z","v":5000,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T11:30:00Z","v":200,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T11:45:00Z","v":120,"vw":27.6},{"c":27.5348,"h":27.5348,"l":27.5348,"n":1,"o":27.5348,"t":"2026-10-22T13:15:00Z","v":1100,"vw":27.5348},{"c":27.72,"h":27.72,"l":27.57,"n":13,"o":27.57,"t":"2026-10-22T13:30:00Z","v":584,"vw":27.648014},{"c":27.77,"h":27.78,"l":27.56,"n":32,"o":27.675,"t":"2026-10-22T13:45:00Z","v":5955,"vw":27.745697},{"c":27.61,"h":27.77,"l":27.61,"n":15,"o":27.72,"t":"2026-10-22T14:00:00Z","v":2422,"vw":27.705618},{"c":27.64,"h":27.64,"l":27.6,"n":19,"o":27.635,"t":"2026-10-22T14:15:00Z","v":6588,"vw":27.618686},{"c":27.64,"h":27.6818,"l":27.5918,"n":16,"o":27.61,"t":"2026-10-22T14:30:00Z","v":5332,"vw":27.650033},{"c":27.61,"h":27.635,"l":27.57,"n":35,"o":27.59,"t":"2026-10-22T14:45:00Z","v":3385,"vw":27.618333},{"c":27.36,"h":27.64,"l":27.36,"n":17,"o":27.635,"t":"2026-10-22T15:00:00Z","v":1822,"vw":27.60972},{"c":27.44,"h":27.44,"l":27.32,"n":43,"o":27.35,"t":"2026-10-22T15:15:00Z","v":9783,"vw":27.378632},{"c":27.43,"h":27.51,"l":27.415,"n":28,"o":27.415,"t":"2026-10-22T15:30:00Z","v":4899,"vw":27.449884},{"c":27.52,"h":27.52,"l":27.4157,"n":10,"o":27.4157,"t":"2026-10-22T15:45:00Z","v":1174,"vw":27.454331},{"c":27.63,"h":27.63,"l":27.61,"n":4,"o":27.615,"t":"2026-10-22T16:00:00Z","v":442,"vw":27.615924},{"c":27.57,"h":27.64,"l":27.57,"n":31,"o":27.62,"t":"2026-10-22T16:15:00Z","v":2760,"vw":27.621871},{"c":27.58,"h":27.58,"l":27.57,"n":7,"o":27.57,"t":"2026-10-22T16:30:00Z","v":408,"vw":27.576667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":43.33702649119795,"iv":1.4941980013079106,"gamma":0.024220055000619856,"theta":-0.05626844647688362,"vega":0.02181594686583902,"rho":0.0035061027715457462,"breakevenPct":61.02982774183452},{"delta":0.25,"premium":1.0844466805591753,"strike":35.62213277763299,"iv":1.0777151192323584,"gamma":0.037841779517635635,"theta":-0.046452683049835145,"vega":0.024775426168387526,"rho":0.0045746408720240194,"breakevenPct":33.091296077564074},{"delta":0.3,"premium":1.2261277199148628,"strike":32.9909782406811,"iv":0.943726206175258,"gamma":0.047245176584174285,"theta":-0.04471143373618877,"vega":0.027112510856145446,"rho":0.005546373784862643,"breakevenPct":24.064923714996247},{"delta":0.35,"premium":1.4193091053729352,"strike":31.445527157016517,"iv":0.8810346783419403,"gamma":0.05391737744770724,"theta":-0.04455300143541199,"vega":0.028853266334663695,"rho":0.006482784552591959,"breakevenPct":19.16184286580659},{"delta":0.4,"premium":1.6162238208038304,"strike":30.193006738263826,"iv":0.8268629457298763,"gamma":0.059895936308901436,"theta":-0.04379453908645699,"vega":0.030098255519176345,"rho":0.0074177262622338504,"breakevenPct":15.334411019099557},{"delta":0.45,"premium":2.103315784508307,"strike":29.481924817704794,"iv":0.9094539839829127,"gamma":0.056041107022312735,"theta":-0.04918145173648011,"vega":0.03065507916432788,"rho":0.008147736335259911,"breakevenPct":14.522264692578316},{"delta":0.5,"premium":2.409444444444445,"strike":28.644444444444446,"iv":0.9101444444444445,"gamma":0.05728888888888888,"theta":-0.049855555555555556,"vega":0.031,"rho":0.009011795204981205,"breakevenPct":12.595681250503588},{"delta":0.55,"premium":2.3542284866468846,"strike":27.559347181008903,"iv":0.7416467359050445,"gamma":0.06848130563798219,"theta":-0.04056617210682492,"vega":0.030691543026706233,"rho":0.0101364576309944,"breakevenPct":8.461115546250136},{"delta":0.6,"premium":2.619514627659574,"strike":26.836436170212767,"iv":0.7132448138297872,"gamma":0.0695345744680851,"theta":-0.038329388297872344,"vega":0.029989228723404256,"rho":0.011023897534588782,"breakevenPct":6.801852059000519},{"delta":0.65,"premium":2.902094414893617,"strike":26.17154255319149,"iv":0.6857847074468085,"gamma":0.0692686170212766,"theta":-0.035603324468085104,"vega":0.02872593085106383,"rho":0.011900220036009499,"breakevenPct":5.415652531128026},{"delta":0.7,"premium":3.3465504451038575,"strike":25.449554896142434,"iv":0.6889382789317507,"gamma":0.06468635014836796,"theta":-0.03368902077151335,"vega":0.026913798219584572,"rho":0.012656138011680201,"breakevenPct":4.4093739711613225},{"delta":0.75,"premium":3.8668238993710697,"strike":24.690251572327043,"iv":0.697826572327044,"gamma":0.05836713836477987,"theta":-0.03143003144654088,"vega":0.024615880503144654,"rho":0.013354603677657794,"breakevenPct":3.5426956914362377},{"delta":0.8,"premium":4.4284734133790735,"strike":23.895368782161235,"iv":0.6981629502572898,"gamma":0.05150600343053173,"theta":-0.02805591766723842,"vega":0.021760548885077186,"rho":0.014020470545014468,"breakevenPct":2.6970347916617547},{"delta":0.85,"premium":5.071698113207547,"strike":23.037735849056602,"iv":0.6913018867924527,"gamma":0.04335849056603773,"theta":-0.02359622641509434,"vega":0.018158490566037733,"rho":0.014624261926803694,"breakevenPct":1.9196300299643},{"delta":0.9,"premium":5.659282371294852,"strike":22.254290171606865,"iv":0.6449897035881434,"gamma":0.034349765990639616,"theta":-0.01721060842433697,"vega":0.013525741029641183,"rho":0.015277410403236219,"breakevenPct":1.2094725993535862}],"put":[{"delta":0.15,"premium":1.089823968109243,"strike":19.592958724369716,"iv":1.4744123781863998,"gamma":0.02033753632343504,"theta":-0.045198175064514075,"vega":0.018172474743701886,"rho":-0.004233714177022908,"breakevenPct":32.911041492891684},{"delta":0.2,"premium":1.2083000966116444,"strike":22.110667954821928,"iv":1.1746895169491332,"gamma":0.030597395280383216,"theta":-0.04306502059411385,"vega":0.021821992466272824,"rho":-0.005456996075695979,"breakevenPct":24.211864183428993},{"delta":0.25,"premium":1.06462688159111,"strike":24.32313440795555,"iv":0.8126539970639486,"gamma":0.05013909824527412,"theta":-0.033387132883483626,"vega":0.024717005562704467,"rho":-0.006490709762138983,"breakevenPct":15.668935727467579},{"delta":0.3,"premium":1.3478452006020958,"strike":25.24640866767016,"iv":0.7938958295691558,"gamma":0.05595897973973815,"theta":-0.035624284402483226,"vega":0.027017355623090964,"rho":-0.007836390066581557,"breakevenPct":13.348210779303603},{"delta":0.35,"premium":1.7860017843285567,"strike":25.976669640547595,"iv":0.8458850357357288,"gamma":0.05612957585796026,"theta":-0.04044562835582043,"vega":0.028872601094028883,"rho":-0.009293860764003186,"breakevenPct":12.289094067371142},{"delta":0.4,"premium":1.9785265719432061,"strike":26.793451430858696,"iv":0.7827638615028661,"gamma":0.06348633288925475,"theta":-0.03893368187874914,"vega":0.030017415208081447,"rho":-0.010555492129385235,"breakevenPct":10.025653158391984},{"delta":0.45,"premium":2.2699781659388645,"strike":27.54439592430859,"iv":0.7518001455604075,"gamma":0.06752314410480349,"theta":-0.03811892285298399,"vega":0.03068107714701601,"rho":-0.011896789631408413,"breakevenPct":8.359616539631164},{"delta":0.5,"premium":2.6225609756097557,"strike":28.26829268292683,"iv":0.7360560975609756,"gamma":0.06954146341463414,"theta":-0.03745121951219512,"vega":0.030946341463414635,"rho":-0.01328502490632473,"breakevenPct":7.013300553600167},{"delta":0.55,"premium":3.017109038737446,"strike":28.985652797704446,"iv":0.7255109038737446,"gamma":0.070187087517934,"theta":-0.03651865136298422,"vega":0.03080286944045911,"rho":-0.014703256214487976,"breakevenPct":5.842843513535154},{"delta":0.6,"premium":3.4456008583690982,"strike":29.701001430615165,"iv":0.7113500715307582,"gamma":0.06963919885550787,"theta":-0.03453719599427754,"vega":0.029958798283261805,"rho":-0.01614865308427237,"breakevenPct":4.802753545155665},{"delta":0.65,"premium":3.946293375394322,"strike":30.458990536277604,"iv":0.7020952681388013,"gamma":0.06760993690851735,"theta":-0.03236892744479496,"vega":0.028682018927444795,"rho":-0.017648467861509795,"breakevenPct":3.8698435065870824},{"delta":0.7,"premium":4.489767616191903,"strike":31.235382308845576,"iv":0.6913268365817092,"gamma":0.06444077961019491,"theta":-0.029599550224887562,"vega":0.026917391304347827,"rho":-0.01918000574870659,"breakevenPct":3.0253274378039325},{"delta":0.75,"premium":5.014505247376312,"strike":31.985007496251875,"iv":0.6694377811094453,"gamma":0.061067466266866564,"theta":-0.025776461769115442,"vega":0.024743478260869565,"rho":-0.020696332863899124,"breakevenPct":2.2099265813068696},{"delta":0.8,"premium":5.667554991539764,"strike":32.82910321489002,"iv":0.6493502538071065,"gamma":0.055279187817258886,"theta":-0.021305752961082912,"vega":0.02171522842639594,"rho":-0.022313753763061026,"breakevenPct":1.5172290668953765},{"delta":0.85,"premium":7.226802507836991,"strike":34.529780564263326,"iv":0.6914025078369905,"gamma":0.04330344827586207,"theta":-0.018257680250783698,"vega":0.01807554858934169,"rho":-0.02464551820769599,"breakevenPct":1.00443054232656},{"delta":0.9,"premium":9.461989100817442,"strike":36.90735694822889,"iv":0.7370386920980927,"gamma":0.03066321525885557,"theta":-0.013652861035422337,"vega":0.013657493188010891,"rho":-0.027519043971195437,"breakevenPct":0.48815138719562934}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":43.33702649119795,"iv":1.4941980013079106,"gamma":0.024220055000619856,"theta":-0.05626844647688362,"vega":0.02181594686583902,"rho":0.0035061027715457462,"breakevenPct":61.02982774183452},{"delta":0.25,"premium":1.0844466805591753,"strike":35.62213277763299,"iv":1.0777151192323584,"gamma":0.037841779517635635,"theta":-0.046452683049835145,"vega":0.024775426168387526,"rho":0.0045746408720240194,"breakevenPct":33.091296077564074},{"delta":0.3,"premium":1.2261277199148628,"strike":32.9909782406811,"iv":0.943726206175258,"gamma":0.047245176584174285,"theta":-0.04471143373618877,"vega":0.027112510856145446,"rho":0.005546373784862643,"breakevenPct":24.064923714996247},{"delta":0.35,"premium":1.4193091053729352,"strike":31.445527157016517,"iv":0.8810346783419403,"gamma":0.05391737744770724,"theta":-0.04455300143541199,"vega":0.028853266334663695,"rho":0.006482784552591959,"breakevenPct":19.16184286580659},{"delta":0.4,"premium":1.6162238208038304,"strike":30.193006738263826,"iv":0.8268629457298763,"gamma":0.059895936308901436,"theta":-0.04379453908645699,"vega":0.030098255519176345,"rho":0.0074177262622338504,"breakevenPct":15.334411019099557},{"delta":0.45,"premium":2.103315784508307,"strike":29.481924817704794,"iv":0.9094539839829127,"gamma":0.056041107022312735,"theta":-0.04918145173648011,"vega":0.03065507916432788,"rho":0.008147736335259911,"breakevenPct":14.522264692578316},{"delta":0.5,"premium":2.409444444444445,"strike":28.644444444444446,"iv":0.9101444444444445,"gamma":0.05728888888888888,"theta":-0.049855555555555556,"vega":0.031,"rho":0.009011795204981205,"breakevenPct":12.595681250503588},{"delta":0.55,"premium":2.3542284866468846,"strike":27.559347181008903,"iv":0.7416467359050445,"gamma":0.06848130563798219,"theta":-0.04056617210682492,"vega":0.030691543026706233,"rho":0.0101364576309944,"breakevenPct":8.461115546250136},{"delta":0.6,"premium":2.619514627659574,"strike":26.836436170212767,"iv":0.7132448138297872,"gamma":0.0695345744680851,"theta":-0.038329388297872344,"vega":0.029989228723404256,"rho":0.011023897534588782,"breakevenPct":6.801852059000519},{"delta":0.65,"premium":2.902094414893617,"strike":26.17154255319149,"iv":0.6857847074468085,"gamma":0.0692686170212766,"theta":-0.035603324468085104,"vega":0.02872593085106383,"rho":0.011900220036009499,"breakevenPct":5.415652531128026},{"delta":0.7,"premium":3.3465504451038575,"strike":25.449554896142434,"iv":0.6889382789317507,"gamma":0.06468635014836796,"theta":-0.03368902077151335,"vega":0.026913798219584572,"rho":0.012656138011680201,"breakevenPct":4.4093739711613225},{"delta":0.75,"premium":3.8668238993710697,"strike":24.690251572327043,"iv":0.697826572327044,"gamma":0.05836713836477987,"theta":-0.03143003144654088,"vega":0.024615880503144654,"rho":0.013354603677657794,"breakevenPct":3.5426956914362377},{"delta":0.8,"premium":4.4284734133790735,"strike":23.895368782161235,"iv":0.6981629502572898,"gamma":0.05150600343053173,"theta":-0.02805591766723842,"vega":0.021760548885077186,"rho":0.014020470545014468,"breakevenPct":2.6970347916617547},{"delta":0.85,"premium":5.071698113207547,"strike":23.037735849056602,"iv":0.6913018867924527,"gamma":0.04335849056603773,"theta":-0.02359622641509434,"vega":0.018158490566037733,"rho":0.014624261926803694,"breakevenPct":1.9196300299643},{"delta":0.9,"premium":5.659282371294852,"strike":22.254290171606865,"iv":0.6449897035881434,"gamma":0.034349765990639616,"theta":-0.01721060842433697,"vega":0.013525741029641183,"rho":0.015277410403236219,"breakevenPct":1.2094725993535862}],"put":[{"delta":0.15,"premium":1.089823968109243,"strike":19.592958724369716,"iv":1.4744123781863998,"gamma":0.02033753632343504,"theta":-0.045198175064514075,"vega":0.018172474743701886,"rho":-0.004233714177022908,"breakevenPct":32.911041492891684},{"delta":0.2,"premium":1.2083000966116444,"strike":22.110667954821928,"iv":1.1746895169491332,"gamma":0.030597395280383216,"theta":-0.04306502059411385,"vega":0.021821992466272824,"rho":-0.005456996075695979,"breakevenPct":24.211864183428993},{"delta":0.25,"premium":1.06462688159111,"strike":24.32313440795555,"iv":0.8126539970639486,"gamma":0.05013909824527412,"theta":-0.033387132883483626,"vega":0.024717005562704467,"rho":-0.006490709762138983,"breakevenPct":15.668935727467579},{"delta":0.3,"premium":1.3478452006020958,"strike":25.24640866767016,"iv":0.7938958295691558,"gamma":0.05595897973973815,"theta":-0.035624284402483226,"vega":0.027017355623090964,"rho":-0.007836390066581557,"breakevenPct":13.348210779303603},{"delta":0.35,"premium":1.7860017843285567,"strike":25.976669640547595,"iv":0.8458850357357288,"gamma":0.05612957585796026,"theta":-0.04044562835582043,"vega":0.028872601094028883,"rho":-0.009293860764003186,"breakevenPct":12.289094067371142},{"delta":0.4,"premium":1.9785265719432061,"strike":26.793451430858696,"iv":0.7827638615028661,"gamma":0.06348633288925475,"theta":-0.03893368187874914,"vega":0.030017415208081447,"rho":-0.010555492129385235,"breakevenPct":10.025653158391984},{"delta":0.45,"premium":2.2699781659388645,"strike":27.54439592430859,"iv":0.7518001455604075,"gamma":0.06752314410480349,"theta":-0.03811892285298399,"vega":0.03068107714701601,"rho":-0.011896789631408413,"breakevenPct":8.359616539631164},{"delta":0.5,"premium":2.6225609756097557,"strike":28.26829268292683,"iv":0.7360560975609756,"gamma":0.06954146341463414,"theta":-0.03745121951219512,"vega":0.030946341463414635,"rho":-0.01328502490632473,"breakevenPct":7.013300553600167},{"delta":0.55,"premium":3.017109038737446,"strike":28.985652797704446,"iv":0.7255109038737446,"gamma":0.070187087517934,"theta":-0.03651865136298422,"vega":0.03080286944045911,"rho":-0.014703256214487976,"breakevenPct":5.842843513535154},{"delta":0.6,"premium":3.4456008583690982,"strike":29.701001430615165,"iv":0.7113500715307582,"gamma":0.06963919885550787,"theta":-0.03453719599427754,"vega":0.029958798283261805,"rho":-0.01614865308427237,"breakevenPct":4.802753545155665},{"delta":0.65,"premium":3.946293375394322,"strike":30.458990536277604,"iv":0.7020952681388013,"gamma":0.06760993690851735,"theta":-0.03236892744479496,"vega":0.028682018927444795,"rho":-0.017648467861509795,"breakevenPct":3.8698435065870824},{"delta":0.7,"premium":4.489767616191903,"strike":31.235382308845576,"iv":0.6913268365817092,"gamma":0.06444077961019491,"theta":-0.029599550224887562,"vega":0.026917391304347827,"rho":-0.01918000574870659,"breakevenPct":3.0253274378039325},{"delta":0.75,"premium":5.014505247376312,"strike":31.985007496251875,"iv":0.6694377811094453,"gamma":0.061067466266866564,"theta":-0.025776461769115442,"vega":0.024743478260869565,"rho":-0.020696332863899124,"breakevenPct":2.2099265813068696},{"delta":0.8,"premium":5.667554991539764,"strike":32.82910321489002,"iv":0.6493502538071065,"gamma":0.055279187817258886,"theta":-0.021305752961082912,"vega":0.02171522842639594,"rho":-0.022313753763061026,"breakevenPct":1.5172290668953765},{"delta":0.85,"premium":7.226802507836991,"strike":34.529780564263326,"iv":0.6914025078369905,"gamma":0.04330344827586207,"theta":-0.018257680250783698,"vega":0.01807554858934169,"rho":-0.02464551820769599,"breakevenPct":1.00443054232656},{"delta":0.9,"premium":9.461989100817442,"strike":36.90735694822889,"iv":0.7370386920980927,"gamma":0.03066321525885557,"theta":-0.013652861035422337,"vega":0.013657493188010891,"rho":-0.027519043971195437,"breakevenPct":0.48815138719562934}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}