{"symbol":"KLAG","url":"https://intraalpha.com/companies/KLAG","capturedAt":"2026-10-23T20:45:48.438Z","state":"ready","quote":{"symbol":"KLAG","last_price":14.7409,"prev_close":15.1742,"regular_close":14.7409,"change":-0.4333,"change_pct":-2.8555,"regular_change":-0.4333,"regular_change_pct":-2.8555,"extended_change":0,"extended_change_pct":0,"bid":14.82,"ask":14.93,"bid_size":300,"ask_size":100,"volume":31192,"vwap":15.023726,"open":15.1,"high":15.47,"low":14.64,"close":14.7409,"trade_count":458,"last_trade_at":"2026-10-23T20:00:00.12233627Z","last_quote_at":"2026-10-23T20:36:24.082167004Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:45:44.044768457-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:45:48.033854+00:00"},"optionObservedAt":"2026-10-23T19:55:01.560Z","bars":[{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-16T10:10:00Z","v":144,"vw":21.18},{"c":20.51,"h":20.51,"l":20.5,"n":10,"o":20.51,"t":"2026-10-16T13:25:00Z","v":354,"vw":20.506667},{"c":20.38,"h":20.38,"l":20.38,"n":6,"o":20.38,"t":"2026-10-16T13:30:00Z","v":243,"vw":20.38},{"c":20.25,"h":20.379,"l":20.25,"n":4,"o":20.379,"t":"2026-10-16T13:35:00Z","v":600,"vw":20.357083},{"c":20.365,"h":20.365,"l":20.365,"n":2,"o":20.365,"t":"2026-10-16T13:40:00Z","v":1001,"vw":20.365},{"c":20.555,"h":20.5601,"l":20.555,"n":2,"o":20.5601,"t":"2026-10-16T13:45:00Z","v":500,"vw":20.55602},{"c":20.385,"h":20.5,"l":20.385,"n":10,"o":20.5,"t":"2026-10-16T13:50:00Z","v":6570,"vw":20.388311},{"c":20.5,"h":20.5,"l":20.38,"n":42,"o":20.38,"t":"2026-10-16T14:10:00Z","v":1550,"vw":20.405689},{"c":20.53,"h":20.53,"l":20.51,"n":4,"o":20.51,"t":"2026-10-16T14:15:00Z","v":302,"vw":20.523333},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-16T14:20:00Z","v":100,"vw":20.5},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-16T14:25:00Z","v":100,"vw":20.42},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-16T14:50:00Z","v":200,"vw":20.83},{"c":20.405,"h":20.5,"l":20.405,"n":11,"o":20.5,"t":"2026-10-16T15:00:00Z","v":703,"vw":20.443},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-16T15:05:00Z","v":284,"vw":20.3},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-16T15:20:00Z","v":101,"vw":20.26},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-16T15:30:00Z","v":107,"vw":20.41},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-16T15:50:00Z","v":100,"vw":20.3},{"c":20.18,"h":20.265,"l":20.16,"n":7,"o":20.265,"t":"2026-10-16T16:00:00Z","v":1087,"vw":20.174359},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-16T16:05:00Z","v":161,"vw":20.26},{"c":20.495,"h":20.495,"l":20.495,"n":1,"o":20.495,"t":"2026-10-16T16:35:00Z","v":1500,"vw":20.495},{"c":20.45,"h":20.5,"l":20.45,"n":6,"o":20.5,"t":"2026-10-16T16:40:00Z","v":1200,"vw":20.45463},{"c":20.295,"h":20.295,"l":20.295,"n":1,"o":20.295,"t":"2026-10-16T16:45:00Z","v":400,"vw":20.295},{"c":20.3767,"h":20.41,"l":20.3767,"n":4,"o":20.41,"t":"2026-10-16T16:50:00Z","v":260,"vw":20.39335},{"c":20.28,"h":20.289,"l":20.23,"n":10,"o":20.28,"t":"2026-10-16T16:55:00Z","v":2000,"vw":20.276328},{"c":20.32,"h":20.32,"l":20.27,"n":7,"o":20.27,"t":"2026-10-16T17:00:00Z","v":1045,"vw":20.308889},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-16T17:10:00Z","v":500,"vw":20.3},{"c":20.155,"h":20.155,"l":20.155,"n":1,"o":20.155,"t":"2026-10-16T17:20:00Z","v":300,"vw":20.155},{"c":20.255,"h":20.283,"l":20.1501,"n":7,"o":20.1501,"t":"2026-10-16T17:25:00Z","v":1524,"vw":20.222604},{"c":20.28,"h":20.31,"l":20.28,"n":15,"o":20.31,"t":"2026-10-16T17:35:00Z","v":2436,"vw":20.298115},{"c":20.28,"h":20.289,"l":20.241,"n":7,"o":20.28,"t":"2026-10-16T17:45:00Z","v":2090,"vw":20.26275},{"c":20.0001,"h":20.0036,"l":20,"n":7,"o":20,"t":"2026-10-16T18:00:00Z","v":558,"vw":20.000721},{"c":20.045,"h":20.045,"l":20,"n":48,"o":20,"t":"2026-10-16T18:20:00Z","v":7297,"vw":20.001353},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-16T18:25:00Z","v":365,"vw":20.06},{"c":20.0133,"h":20.02,"l":20.0133,"n":2,"o":20.02,"t":"2026-10-16T18:30:00Z","v":210,"vw":20.01649},{"c":19.8,"h":19.815,"l":19.8,"n":8,"o":19.815,"t":"2026-10-16T18:45:00Z","v":430,"vw":19.810161},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-16T18:55:00Z","v":240,"vw":19.91},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-16T19:00:00Z","v":211,"vw":19.81},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-16T19:10:00Z","v":202,"vw":19.92},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-16T19:15:00Z","v":106,"vw":19.75},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-16T19:25:00Z","v":200,"vw":19.77},{"c":19.55,"h":19.6504,"l":19.55,"n":12,"o":19.6504,"t":"2026-10-16T19:30:00Z","v":1756,"vw":19.643964},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-16T19:35:00Z","v":215,"vw":19.5},{"c":19.43,"h":19.43,"l":19.421,"n":5,"o":19.421,"t":"2026-10-16T19:45:00Z","v":534,"vw":19.4228},{"c":19.43,"h":19.43,"l":19.43,"n":9,"o":19.43,"t":"2026-10-16T19:50:00Z","v":594,"vw":19.43},{"c":19.345,"h":19.345,"l":19.3,"n":5,"o":19.3,"t":"2026-10-16T19:55:00Z","v":466,"vw":19.316591},{"c":19.72,"h":19.72,"l":19.34,"n":7,"o":19.34,"t":"2026-10-16T20:00:00Z","v":504,"vw":19.434763},{"c":19.34,"h":19.35,"l":19.34,"n":5,"o":19.35,"t":"2026-10-16T22:40:00Z","v":499,"vw":19.346557},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-19T08:00:00Z","v":150,"vw":20.65},{"c":20.88,"h":20.88,"l":20.87,"n":11,"o":20.87,"t":"2026-10-19T08:35:00Z","v":2500,"vw":20.8764},{"c":20.55,"h":20.825,"l":20.55,"n":4,"o":20.825,"t":"2026-10-19T11:00:00Z","v":500,"vw":20.686691},{"c":20.79,"h":20.8,"l":20.79,"n":2,"o":20.8,"t":"2026-10-19T11:40:00Z","v":200,"vw":20.795},{"c":21.1772,"h":21.1772,"l":21.09,"n":4,"o":21.09,"t":"2026-10-19T12:05:00Z","v":310,"vw":21.1224},{"c":20.99,"h":20.99,"l":20.98,"n":2,"o":20.98,"t":"2026-10-19T12:15:00Z","v":206,"vw":20.985},{"c":21.0499,"h":21.0499,"l":21.0499,"n":1,"o":21.0499,"t":"2026-10-19T12:20:00Z","v":150,"vw":21.0499},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-19T13:10:00Z","v":400,"vw":21},{"c":20.4,"h":20.5,"l":20.4,"n":6,"o":20.5,"t":"2026-10-19T13:30:00Z","v":458,"vw":20.458333},{"c":20.64,"h":20.64,"l":20.64,"n":6,"o":20.64,"t":"2026-10-19T13:35:00Z","v":455,"vw":20.64},{"c":20.745,"h":20.745,"l":20.745,"n":2,"o":20.745,"t":"2026-10-19T13:45:00Z","v":101,"vw":20.745},{"c":20.785,"h":20.785,"l":20.785,"n":7,"o":20.785,"t":"2026-10-19T13:50:00Z","v":251,"vw":20.785},{"c":20.6821,"h":20.6821,"l":20.61,"n":13,"o":20.61,"t":"2026-10-19T13:55:00Z","v":1060,"vw":20.641344},{"c":20.64,"h":20.655,"l":20.64,"n":7,"o":20.655,"t":"2026-10-19T14:15:00Z","v":714,"vw":20.645},{"c":20.72,"h":20.72,"l":20.72,"n":14,"o":20.72,"t":"2026-10-19T14:20:00Z","v":765,"vw":20.72},{"c":20.505,"h":20.6,"l":20.505,"n":2,"o":20.6,"t":"2026-10-19T14:30:00Z","v":200,"vw":20.5525},{"c":20.49,"h":20.49,"l":20.37,"n":10,"o":20.38,"t":"2026-10-19T14:40:00Z","v":1001,"vw":20.43744},{"c":20.5699,"h":20.5699,"l":20.5699,"n":1,"o":20.5699,"t":"2026-10-19T14:45:00Z","v":200,"vw":20.5699},{"c":20.44,"h":20.45,"l":20.42,"n":8,"o":20.45,"t":"2026-10-19T14:55:00Z","v":687,"vw":20.437261},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-19T15:00:00Z","v":125,"vw":20.52},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-19T15:15:00Z","v":100,"vw":20.75},{"c":20.88,"h":20.885,"l":20.88,"n":9,"o":20.885,"t":"2026-10-19T15:25:00Z","v":702,"vw":20.8825},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-19T15:35:00Z","v":100,"vw":20.84},{"c":20.725,"h":20.725,"l":20.725,"n":1,"o":20.725,"t":"2026-10-19T15:45:00Z","v":400,"vw":20.725},{"c":20.7,"h":20.7,"l":20.69,"n":4,"o":20.69,"t":"2026-10-19T15:55:00Z","v":278,"vw":20.696},{"c":20.56,"h":20.56,"l":20.55,"n":3,"o":20.55,"t":"2026-10-19T16:00:00Z","v":309,"vw":20.553333},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-19T16:15:00Z","v":1080,"vw":20.61},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-19T16:20:00Z","v":1083,"vw":20.45},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-19T16:45:00Z","v":300,"vw":20.32},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-19T17:20:00Z","v":374,"vw":20.17},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T17:25:00Z","v":149,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T17:30:00Z","v":200,"vw":20.12},{"c":19.96,"h":20,"l":19.96,"n":6,"o":20,"t":"2026-10-19T17:35:00Z","v":906,"vw":19.985126},{"c":19.83,"h":19.83,"l":19.83,"n":7,"o":19.83,"t":"2026-10-19T17:50:00Z","v":732,"vw":19.83},{"c":19.7918,"h":19.7918,"l":19.7918,"n":2,"o":19.7918,"t":"2026-10-19T17:55:00Z","v":501,"vw":19.7918},{"c":19.859,"h":19.859,"l":19.859,"n":2,"o":19.859,"t":"2026-10-19T18:55:00Z","v":800,"vw":19.859},{"c":19.8423,"h":19.8423,"l":19.8,"n":7,"o":19.8,"t":"2026-10-19T19:05:00Z","v":2009,"vw":19.82952},{"c":19.61,"h":19.84,"l":19.61,"n":11,"o":19.84,"t":"2026-10-19T19:50:00Z","v":865,"vw":19.721724},{"c":19.535,"h":19.57,"l":19.535,"n":7,"o":19.57,"t":"2026-10-19T19:55:00Z","v":1163,"vw":19.541131},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-19T20:00:00Z","v":107,"vw":19.94},{"c":19.8844,"h":19.8844,"l":19.8844,"n":1,"o":19.8844,"t":"2026-10-19T20:15:00Z","v":100,"vw":19.8844},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-19T21:55:00Z","v":100,"vw":19.95},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T22:00:00Z","v":100,"vw":19.8},{"c":19.06,"h":19.32,"l":19.06,"n":10,"o":19.32,"t":"2026-10-20T08:00:00Z","v":485,"vw":19.233333},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T10:50:00Z","v":864,"vw":18.9},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-20T12:20:00Z","v":115,"vw":18.8},{"c":18.9,"h":18.923,"l":18.9,"n":2,"o":18.923,"t":"2026-10-20T13:00:00Z","v":500,"vw":18.9184},{"c":19,"h":19.0475,"l":19,"n":2,"o":19.0475,"t":"2026-10-20T13:05:00Z","v":200,"vw":19.02375},{"c":18.51,"h":19.08,"l":18.51,"n":37,"o":19.08,"t":"2026-10-20T13:30:00Z","v":1712,"vw":18.837375},{"c":18.58,"h":18.6931,"l":18.58,"n":11,"o":18.6931,"t":"2026-10-20T13:35:00Z","v":716,"vw":18.673733},{"c":18.1627,"h":18.22,"l":18.1627,"n":17,"o":18.18,"t":"2026-10-20T13:40:00Z","v":1337,"vw":18.206615},{"c":18.24,"h":18.24,"l":18.02,"n":13,"o":18.02,"t":"2026-10-20T13:45:00Z","v":736,"vw":18.188615},{"c":18.53,"h":18.53,"l":18.35,"n":11,"o":18.35,"t":"2026-10-20T13:50:00Z","v":950,"vw":18.471462},{"c":18.575,"h":18.575,"l":18.575,"n":4,"o":18.575,"t":"2026-10-20T13:55:00Z","v":112,"vw":18.575},{"c":18.665,"h":18.665,"l":18.665,"n":4,"o":18.665,"t":"2026-10-20T14:00:00Z","v":109,"vw":18.665},{"c":18.75,"h":18.7799,"l":18.6,"n":9,"o":18.6,"t":"2026-10-20T14:05:00Z","v":704,"vw":18.699668},{"c":18.6528,"h":18.75,"l":18.6528,"n":6,"o":18.75,"t":"2026-10-20T14:10:00Z","v":959,"vw":18.666649},{"c":18.62,"h":18.7134,"l":18.62,"n":6,"o":18.7,"t":"2026-10-20T14:15:00Z","v":601,"vw":18.6739},{"c":18.71,"h":18.71,"l":18.71,"n":2,"o":18.71,"t":"2026-10-20T14:20:00Z","v":300,"vw":18.71},{"c":19.09,"h":19.09,"l":19.0691,"n":12,"o":19.0691,"t":"2026-10-20T14:25:00Z","v":486,"vw":19.076928},{"c":19.135,"h":19.135,"l":19.125,"n":3,"o":19.125,"t":"2026-10-20T14:30:00Z","v":700,"vw":19.126429},{"c":18.8485,"h":18.8485,"l":18.8485,"n":1,"o":18.8485,"t":"2026-10-20T14:40:00Z","v":100,"vw":18.8485},{"c":18.735,"h":18.92,"l":18.735,"n":18,"o":18.85,"t":"2026-10-20T14:45:00Z","v":1252,"vw":18.83773},{"c":18.87,"h":18.87,"l":18.745,"n":10,"o":18.8103,"t":"2026-10-20T14:50:00Z","v":3914,"vw":18.810147},{"c":18.94,"h":18.94,"l":18.88,"n":10,"o":18.88,"t":"2026-10-20T14:55:00Z","v":2562,"vw":18.90374},{"c":18.9392,"h":18.9392,"l":18.885,"n":2,"o":18.885,"t":"2026-10-20T15:05:00Z","v":635,"vw":18.927677},{"c":18.505,"h":18.7,"l":18.5,"n":20,"o":18.7,"t":"2026-10-20T15:10:00Z","v":858,"vw":18.54661},{"c":18.54,"h":18.579,"l":18.54,"n":3,"o":18.579,"t":"2026-10-20T15:20:00Z","v":501,"vw":18.5556},{"c":18.67,"h":18.68,"l":18.67,"n":3,"o":18.68,"t":"2026-10-20T15:25:00Z","v":1025,"vw":18.674},{"c":18.54,"h":18.6,"l":18.54,"n":9,"o":18.6,"t":"2026-10-20T15:30:00Z","v":2261,"vw":18.593333},{"c":18.3999,"h":18.515,"l":18.3999,"n":10,"o":18.515,"t":"2026-10-20T15:35:00Z","v":2939,"vw":18.480035},{"c":18.575,"h":18.61,"l":18.51,"n":12,"o":18.51,"t":"2026-10-20T15:40:00Z","v":8758,"vw":18.555971},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-20T15:45:00Z","v":475,"vw":18.55},{"c":18.6084,"h":18.6084,"l":18.6084,"n":1,"o":18.6084,"t":"2026-10-20T15:50:00Z","v":1000,"vw":18.6084},{"c":18.6,"h":18.65,"l":18.6,"n":2,"o":18.65,"t":"2026-10-20T15:55:00Z","v":200,"vw":18.625},{"c":18.66,"h":18.66,"l":18.644,"n":2,"o":18.644,"t":"2026-10-20T16:00:00Z","v":1000,"vw":18.6456},{"c":18.5699,"h":18.6,"l":18.5699,"n":2,"o":18.6,"t":"2026-10-20T16:10:00Z","v":214,"vw":18.585935},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T16:25:00Z","v":229,"vw":18.49},{"c":18.599,"h":18.599,"l":18.599,"n":1,"o":18.599,"t":"2026-10-20T16:30:00Z","v":500,"vw":18.599},{"c":18.645,"h":18.645,"l":18.645,"n":2,"o":18.645,"t":"2026-10-20T16:35:00Z","v":550,"vw":18.645},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-20T16:40:00Z","v":250,"vw":18.45},{"c":18.36,"h":18.37,"l":18.36,"n":6,"o":18.37,"t":"2026-10-20T17:00:00Z","v":391,"vw":18.363827},{"c":18.475,"h":18.51,"l":18.475,"n":11,"o":18.48,"t":"2026-10-20T17:20:00Z","v":2336,"vw":18.486359},{"c":18.495,"h":18.5,"l":18.495,"n":10,"o":18.5,"t":"2026-10-20T17:25:00Z","v":635,"vw":18.498588},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-20T17:30:00Z","v":151,"vw":18.53},{"c":18.535,"h":18.535,"l":18.4981,"n":3,"o":18.4981,"t":"2026-10-20T17:35:00Z","v":655,"vw":18.529279},{"c":18.56,"h":18.56,"l":18.5,"n":11,"o":18.541,"t":"2026-10-20T17:40:00Z","v":2127,"vw":18.535928},{"c":18.595,"h":18.595,"l":18.595,"n":2,"o":18.595,"t":"2026-10-20T17:50:00Z","v":210,"vw":18.595},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T18:00:00Z","v":229,"vw":18.75},{"c":18.745,"h":18.745,"l":18.745,"n":1,"o":18.745,"t":"2026-10-20T18:15:00Z","v":500,"vw":18.745},{"c":18.805,"h":18.805,"l":18.745,"n":3,"o":18.745,"t":"2026-10-20T18:20:00Z","v":450,"vw":18.775},{"c":18.79,"h":18.81,"l":18.79,"n":5,"o":18.81,"t":"2026-10-20T18:25:00Z","v":665,"vw":18.803333},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-20T19:10:00Z","v":100,"vw":18.91},{"c":18.79,"h":18.79,"l":18.755,"n":7,"o":18.784,"t":"2026-10-20T19:20:00Z","v":1450,"vw":18.781238},{"c":18.8,"h":18.8576,"l":18.76,"n":10,"o":18.76,"t":"2026-10-20T19:25:00Z","v":2772,"vw":18.812212},{"c":18.8201,"h":18.85,"l":18.8201,"n":2,"o":18.85,"t":"2026-10-20T19:30:00Z","v":915,"vw":18.840164},{"c":18.73,"h":18.77,"l":18.73,"n":2,"o":18.77,"t":"2026-10-20T19:35:00Z","v":610,"vw":18.746393},{"c":18.765,"h":18.775,"l":18.71,"n":9,"o":18.71,"t":"2026-10-20T19:40:00Z","v":2162,"vw":18.753502},{"c":18.7,"h":18.755,"l":18.64,"n":9,"o":18.755,"t":"2026-10-20T19:45:00Z","v":1553,"vw":18.703678},{"c":18.595,"h":18.6244,"l":18.595,"n":12,"o":18.61,"t":"2026-10-20T19:50:00Z","v":2355,"vw":18.60978},{"c":18.43,"h":18.68,"l":18.43,"n":12,"o":18.63,"t":"2026-10-20T19:55:00Z","v":1649,"vw":18.602903},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-20T20:30:00Z","v":461,"vw":18.65},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T20:50:00Z","v":229,"vw":18.78},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T22:05:00Z","v":438,"vw":19.5},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-21T08:20:00Z","v":100,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-21T08:25:00Z","v":100,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-21T12:25:00Z","v":100,"vw":19.3},{"c":19.04,"h":19.04,"l":19.03,"n":5,"o":19.03,"t":"2026-10-21T13:25:00Z","v":444,"vw":19.035},{"c":18.6901,"h":18.9,"l":18.6901,"n":16,"o":18.9,"t":"2026-10-21T13:30:00Z","v":778,"vw":18.77406},{"c":18.775,"h":18.81,"l":18.775,"n":9,"o":18.81,"t":"2026-10-21T13:35:00Z","v":756,"vw":18.78375},{"c":18.92,"h":18.92,"l":18.86,"n":6,"o":18.9,"t":"2026-10-21T13:40:00Z","v":1253,"vw":18.868334},{"c":18.97,"h":19,"l":18.8699,"n":7,"o":18.8699,"t":"2026-10-21T13:45:00Z","v":851,"vw":18.904958},{"c":18.8,"h":18.8,"l":18.78,"n":3,"o":18.78,"t":"2026-10-21T13:50:00Z","v":668,"vw":18.79203},{"c":18.8089,"h":18.8382,"l":18.8089,"n":4,"o":18.8382,"t":"2026-10-21T13:55:00Z","v":786,"vw":18.82805},{"c":18.8,"h":18.85,"l":18.8,"n":5,"o":18.85,"t":"2026-10-21T14:05:00Z","v":645,"vw":18.830169},{"c":18.7588,"h":18.76,"l":18.7,"n":11,"o":18.7,"t":"2026-10-21T14:10:00Z","v":903,"vw":18.731102},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-21T14:15:00Z","v":102,"vw":18.75},{"c":18.785,"h":18.875,"l":18.785,"n":4,"o":18.843,"t":"2026-10-21T14:20:00Z","v":1357,"vw":18.833766},{"c":18.74,"h":18.74,"l":18.74,"n":4,"o":18.74,"t":"2026-10-21T14:25:00Z","v":400,"vw":18.74},{"c":18.8796,"h":18.8796,"l":18.8796,"n":1,"o":18.8796,"t":"2026-10-21T14:35:00Z","v":100,"vw":18.8796},{"c":18.97,"h":18.97,"l":18.965,"n":2,"o":18.965,"t":"2026-10-21T15:10:00Z","v":850,"vw":18.966471},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T15:25:00Z","v":100,"vw":18.87},{"c":18.94,"h":18.94,"l":18.915,"n":2,"o":18.915,"t":"2026-10-21T15:30:00Z","v":1150,"vw":18.933478},{"c":19.0363,"h":19.0401,"l":19.0363,"n":7,"o":19.04,"t":"2026-10-21T15:35:00Z","v":1390,"vw":19.037919},{"c":19.0827,"h":19.13,"l":19.07,"n":7,"o":19.13,"t":"2026-10-21T15:50:00Z","v":1005,"vw":19.10254},{"c":19.05,"h":19.05,"l":19.04,"n":5,"o":19.04,"t":"2026-10-21T16:00:00Z","v":482,"vw":19.045662},{"c":18.954,"h":18.954,"l":18.954,"n":1,"o":18.954,"t":"2026-10-21T16:05:00Z","v":100,"vw":18.954},{"c":18.92,"h":18.92,"l":18.8201,"n":3,"o":18.8201,"t":"2026-10-21T16:35:00Z","v":401,"vw":18.88985},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-21T16:50:00Z","v":100,"vw":18.97},{"c":18.96,"h":18.96,"l":18.96,"n":5,"o":18.96,"t":"2026-10-21T17:00:00Z","v":601,"vw":18.96},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-21T17:40:00Z","v":120,"vw":18.87},{"c":18.81,"h":18.86,"l":18.81,"n":12,"o":18.86,"t":"2026-10-21T17:45:00Z","v":1014,"vw":18.834445},{"c":18.77,"h":18.79,"l":18.77,"n":2,"o":18.79,"t":"2026-10-21T17:50:00Z","v":200,"vw":18.78},{"c":18.76,"h":18.775,"l":18.76,"n":6,"o":18.775,"t":"2026-10-21T17:55:00Z","v":1276,"vw":18.7725},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-10-21T18:00:00Z","v":502,"vw":18.77},{"c":18.85,"h":18.85,"l":18.789,"n":4,"o":18.789,"t":"2026-10-21T18:05:00Z","v":400,"vw":18.806429},{"c":18.86,"h":18.86,"l":18.79,"n":2,"o":18.79,"t":"2026-10-21T18:15:00Z","v":500,"vw":18.804},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-21T18:25:00Z","v":100,"vw":18.8},{"c":18.8274,"h":18.8274,"l":18.8274,"n":1,"o":18.8274,"t":"2026-10-21T18:30:00Z","v":100,"vw":18.8274},{"c":18.8612,"h":18.8612,"l":18.8612,"n":1,"o":18.8612,"t":"2026-10-21T18:35:00Z","v":300,"vw":18.8612},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-21T18:40:00Z","v":100,"vw":18.9},{"c":18.855,"h":18.96,"l":18.855,"n":14,"o":18.93,"t":"2026-10-21T18:45:00Z","v":918,"vw":18.919813},{"c":18.77,"h":18.77,"l":18.77,"n":5,"o":18.77,"t":"2026-10-21T19:00:00Z","v":111,"vw":18.77},{"c":18.67,"h":18.71,"l":18.66,"n":15,"o":18.69,"t":"2026-10-21T19:05:00Z","v":1054,"vw":18.677663},{"c":18.65,"h":18.67,"l":18.65,"n":7,"o":18.67,"t":"2026-10-21T19:10:00Z","v":517,"vw":18.660536},{"c":18.78,"h":18.8301,"l":18.71,"n":13,"o":18.71,"t":"2026-10-21T19:15:00Z","v":2436,"vw":18.785022},{"c":18.82,"h":18.82,"l":18.8,"n":14,"o":18.81,"t":"2026-10-21T19:20:00Z","v":1106,"vw":18.810923},{"c":18.891,"h":18.891,"l":18.83,"n":15,"o":18.83,"t":"2026-10-21T19:25:00Z","v":1294,"vw":18.869184},{"c":18.87,"h":18.87,"l":18.83,"n":2,"o":18.83,"t":"2026-10-21T19:30:00Z","v":600,"vw":18.836667},{"c":18.8,"h":18.81,"l":18.8,"n":8,"o":18.81,"t":"2026-10-21T19:40:00Z","v":978,"vw":18.802051},{"c":18.77,"h":18.785,"l":18.77,"n":7,"o":18.785,"t":"2026-10-21T19:50:00Z","v":580,"vw":18.775213},{"c":18.77,"h":18.8453,"l":18.77,"n":10,"o":18.83,"t":"2026-10-21T19:55:00Z","v":1035,"vw":18.824515},{"c":17.96,"h":18.51,"l":17.96,"n":26,"o":18.51,"t":"2026-10-21T20:05:00Z","v":1382,"vw":18.342609},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-21T20:25:00Z","v":202,"vw":17.82},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-21T21:00:00Z","v":200,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-21T22:10:00Z","v":108,"vw":18.01},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-21T23:20:00Z","v":185,"vw":17.95},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-21T23:25:00Z","v":440,"vw":18},{"c":17.4,"h":17.48,"l":17.2,"n":25,"o":17.2,"t":"2026-10-22T08:00:00Z","v":2003,"vw":17.407481},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-22T10:15:00Z","v":100,"vw":17.2},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-22T10:35:00Z","v":109,"vw":17.36},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-22T11:00:00Z","v":188,"vw":17.38},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-22T11:25:00Z","v":300,"vw":17.3},{"c":16.48,"h":16.5,"l":16.48,"n":4,"o":16.5,"t":"2026-10-22T13:10:00Z","v":303,"vw":16.486944},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-22T13:15:00Z","v":257,"vw":16.41},{"c":16.54,"h":16.54,"l":16.48,"n":5,"o":16.54,"t":"2026-10-22T13:25:00Z","v":598,"vw":16.502099},{"c":16.41,"h":16.93,"l":16.36,"n":40,"o":16.93,"t":"2026-10-22T13:30:00Z","v":6865,"vw":16.571016},{"c":16.46,"h":16.57,"l":16.31,"n":22,"o":16.31,"t":"2026-10-22T13:35:00Z","v":2053,"vw":16.461},{"c":16.28,"h":16.28,"l":16.28,"n":8,"o":16.28,"t":"2026-10-22T13:40:00Z","v":588,"vw":16.28},{"c":16.5046,"h":16.52,"l":16.323,"n":17,"o":16.37,"t":"2026-10-22T13:45:00Z","v":1250,"vw":16.42907},{"c":16.4499,"h":16.515,"l":16.4499,"n":9,"o":16.515,"t":"2026-10-22T13:50:00Z","v":500,"vw":16.4716},{"c":16.7801,"h":16.7801,"l":16.74,"n":5,"o":16.74,"t":"2026-10-22T13:55:00Z","v":955,"vw":16.762278},{"c":16.745,"h":16.83,"l":16.72,"n":8,"o":16.74,"t":"2026-10-22T14:00:00Z","v":4511,"vw":16.730073},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-10-22T14:05:00Z","v":395,"vw":16.4},{"c":16.28,"h":16.35,"l":16.28,"n":14,"o":16.35,"t":"2026-10-22T14:10:00Z","v":1726,"vw":16.287385},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-22T14:15:00Z","v":153,"vw":16.3},{"c":16.14,"h":16.35,"l":16.14,"n":22,"o":16.35,"t":"2026-10-22T14:20:00Z","v":3440,"vw":16.24129},{"c":15.9806,"h":16.07,"l":15.9806,"n":25,"o":16.07,"t":"2026-10-22T14:25:00Z","v":2577,"vw":16.010077},{"c":15.97,"h":15.98,"l":15.905,"n":18,"o":15.905,"t":"2026-10-22T14:30:00Z","v":934,"vw":15.958265},{"c":15.9225,"h":15.98,"l":15.9225,"n":16,"o":15.98,"t":"2026-10-22T14:35:00Z","v":1141,"vw":15.96341},{"c":15.92,"h":15.99,"l":15.92,"n":16,"o":15.97,"t":"2026-10-22T14:40:00Z","v":1693,"vw":15.957137},{"c":15.85,"h":15.93,"l":15.8,"n":40,"o":15.93,"t":"2026-10-22T14:45:00Z","v":2549,"vw":15.886093},{"c":15.75,"h":15.83,"l":15.75,"n":18,"o":15.83,"t":"2026-10-22T14:50:00Z","v":1083,"vw":15.789},{"c":15.6595,"h":15.68,"l":15.6595,"n":6,"o":15.68,"t":"2026-10-22T14:55:00Z","v":717,"vw":15.676303},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-22T15:00:00Z","v":501,"vw":15.58},{"c":15.58,"h":15.61,"l":15.58,"n":30,"o":15.61,"t":"2026-10-22T15:05:00Z","v":3158,"vw":15.581142},{"c":15.35,"h":15.4514,"l":15.35,"n":14,"o":15.45,"t":"2026-10-22T15:10:00Z","v":765,"vw":15.410832},{"c":15.4286,"h":15.4286,"l":15.4286,"n":4,"o":15.4286,"t":"2026-10-22T15:15:00Z","v":227,"vw":15.4286},{"c":15.62,"h":15.62,"l":15.62,"n":2,"o":15.62,"t":"2026-10-22T15:20:00Z","v":108,"vw":15.62},{"c":15.651,"h":15.651,"l":15.651,"n":2,"o":15.651,"t":"2026-10-22T15:25:00Z","v":510,"vw":15.651},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-22T15:30:00Z","v":300,"vw":15.53},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-22T15:40:00Z","v":111,"vw":15.48},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-22T15:45:00Z","v":110,"vw":15.42},{"c":15.564,"h":15.564,"l":15.564,"n":1,"o":15.564,"t":"2026-10-22T15:55:00Z","v":100,"vw":15.564},{"c":15.7,"h":15.72,"l":15.7,"n":2,"o":15.72,"t":"2026-10-22T16:10:00Z","v":700,"vw":15.705714},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T16:20:00Z","v":200,"vw":15.7},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-22T16:30:00Z","v":100,"vw":15.52},{"c":15.52,"h":15.5499,"l":15.5,"n":4,"o":15.5,"t":"2026-10-22T16:35:00Z","v":650,"vw":15.53507},{"c":15.4101,"h":15.4101,"l":15.4101,"n":4,"o":15.4101,"t":"2026-10-22T16:40:00Z","v":149,"vw":15.4101},{"c":15.28,"h":15.4001,"l":15.28,"n":22,"o":15.4001,"t":"2026-10-22T16:45:00Z","v":2422,"vw":15.328786},{"c":15.37,"h":15.37,"l":15.25,"n":5,"o":15.25,"t":"2026-10-22T16:50:00Z","v":240,"vw":15.31},{"c":15.46,"h":15.46,"l":15.35,"n":6,"o":15.39,"t":"2026-10-22T16:55:00Z","v":433,"vw":15.389267},{"c":15.285,"h":15.42,"l":15.285,"n":15,"o":15.42,"t":"2026-10-22T17:00:00Z","v":1578,"vw":15.382373},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-22T17:05:00Z","v":400,"vw":15.33},{"c":15.365,"h":15.38,"l":15.365,"n":5,"o":15.38,"t":"2026-10-22T17:10:00Z","v":1222,"vw":15.367299},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-22T17:15:00Z","v":600,"vw":15.44},{"c":15.43,"h":15.44,"l":15.43,"n":13,"o":15.44,"t":"2026-10-22T17:20:00Z","v":2503,"vw":15.436787},{"c":15.6297,"h":15.6297,"l":15.52,"n":2,"o":15.52,"t":"2026-10-22T17:30:00Z","v":500,"vw":15.58582},{"c":15.6,"h":15.6,"l":15.59,"n":2,"o":15.59,"t":"2026-10-22T17:35:00Z","v":343,"vw":15.595627},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-22T17:40:00Z","v":403,"vw":15.52},{"c":15.445,"h":15.45,"l":15.445,"n":5,"o":15.45,"t":"2026-10-22T17:50:00Z","v":700,"vw":15.445714},{"c":15.41,"h":15.445,"l":15.4,"n":12,"o":15.445,"t":"2026-10-22T18:00:00Z","v":1350,"vw":15.430017},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-22T18:05:00Z","v":154,"vw":15.48},{"c":15.4697,"h":15.4697,"l":15.4697,"n":1,"o":15.4697,"t":"2026-10-22T18:10:00Z","v":100,"vw":15.4697},{"c":15.415,"h":15.415,"l":15.415,"n":1,"o":15.415,"t":"2026-10-22T18:15:00Z","v":100,"vw":15.415},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-22T18:20:00Z","v":508,"vw":15.54},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-22T18:25:00Z","v":100,"vw":15.49},{"c":15.48,"h":15.48,"l":15.405,"n":8,"o":15.405,"t":"2026-10-22T18:30:00Z","v":656,"vw":15.424262},{"c":15.46,"h":15.46,"l":15.46,"n":4,"o":15.46,"t":"2026-10-22T18:35:00Z","v":355,"vw":15.46},{"c":15.41,"h":15.42,"l":15.405,"n":14,"o":15.405,"t":"2026-10-22T18:40:00Z","v":1214,"vw":15.407},{"c":15.35,"h":15.4201,"l":15.35,"n":26,"o":15.4201,"t":"2026-10-22T18:45:00Z","v":5745,"vw":15.389488},{"c":15.3999,"h":15.3999,"l":15.39,"n":5,"o":15.39,"t":"2026-10-22T18:50:00Z","v":497,"vw":15.392432},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-22T18:55:00Z","v":520,"vw":15.38},{"c":15.35,"h":15.35,"l":15.35,"n":23,"o":15.35,"t":"2026-10-22T19:00:00Z","v":1319,"vw":15.35},{"c":15.35,"h":15.38,"l":15.335,"n":9,"o":15.38,"t":"2026-10-22T19:05:00Z","v":845,"vw":15.352409},{"c":15.395,"h":15.405,"l":15.325,"n":7,"o":15.325,"t":"2026-10-22T19:10:00Z","v":416,"vw":15.366322},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-22T19:20:00Z","v":102,"vw":15.35},{"c":15.3575,"h":15.3575,"l":15.3575,"n":3,"o":15.3575,"t":"2026-10-22T19:25:00Z","v":202,"vw":15.3575},{"c":15.245,"h":15.3799,"l":15.245,"n":23,"o":15.37,"t":"2026-10-22T19:30:00Z","v":2141,"vw":15.320424},{"c":15.17,"h":15.175,"l":15.17,"n":10,"o":15.175,"t":"2026-10-22T19:35:00Z","v":1264,"vw":15.171},{"c":14.99,"h":15.05,"l":14.965,"n":55,"o":15.05,"t":"2026-10-22T19:45:00Z","v":2536,"vw":14.997881},{"c":15.1799,"h":15.1799,"l":15.02,"n":16,"o":15.05,"t":"2026-10-22T19:50:00Z","v":3141,"vw":15.074421},{"c":15.225,"h":15.25,"l":15.225,"n":16,"o":15.25,"t":"2026-10-22T19:55:00Z","v":569,"vw":15.235638},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-22T20:05:00Z","v":100,"vw":15.28},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-22T20:10:00Z","v":103,"vw":15.29},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-22T20:35:00Z","v":100,"vw":15.29},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-22T21:20:00Z","v":150,"vw":15.54},{"c":15.68,"h":15.68,"l":15.68,"n":6,"o":15.68,"t":"2026-10-23T08:00:00Z","v":334,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-23T08:25:00Z","v":135,"vw":15.68},{"c":15.49,"h":15.49,"l":15.48,"n":3,"o":15.48,"t":"2026-10-23T12:20:00Z","v":545,"vw":15.488},{"c":15,"h":15.1,"l":15,"n":6,"o":15.1,"t":"2026-10-23T13:30:00Z","v":2274,"vw":15.093862},{"c":15.105,"h":15.165,"l":15.01,"n":6,"o":15.165,"t":"2026-10-23T13:35:00Z","v":2991,"vw":15.052069},{"c":15.4,"h":15.4,"l":15.28,"n":15,"o":15.28,"t":"2026-10-23T13:40:00Z","v":534,"vw":15.314783},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-10-23T13:45:00Z","v":180,"vw":15.34},{"c":14.96,"h":15.0001,"l":14.96,"n":21,"o":15,"t":"2026-10-23T13:50:00Z","v":898,"vw":14.99202},{"c":15.06,"h":15.06,"l":15.06,"n":4,"o":15.06,"t":"2026-10-23T14:05:00Z","v":219,"vw":15.06},{"c":15.1109,"h":15.1109,"l":15.07,"n":14,"o":15.07,"t":"2026-10-23T14:10:00Z","v":1995,"vw":15.08352},{"c":14.999,"h":14.999,"l":14.96,"n":6,"o":14.96,"t":"2026-10-23T14:15:00Z","v":302,"vw":14.975918},{"c":15.055,"h":15.055,"l":15.055,"n":2,"o":15.055,"t":"2026-10-23T14:20:00Z","v":994,"vw":15.055},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-23T14:35:00Z","v":253,"vw":15.36},{"c":15.42,"h":15.47,"l":15.37,"n":15,"o":15.45,"t":"2026-10-23T14:45:00Z","v":1736,"vw":15.422973},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-23T15:00:00Z","v":193,"vw":15.4},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-23T15:05:00Z","v":100,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-23T15:10:00Z","v":100,"vw":15.23},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-23T15:15:00Z","v":102,"vw":15.25},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-23T16:00:00Z","v":200,"vw":15.44},{"c":15.36,"h":15.455,"l":15.36,"n":10,"o":15.455,"t":"2026-10-23T16:05:00Z","v":1570,"vw":15.428275},{"c":15.33,"h":15.33,"l":15.32,"n":3,"o":15.32,"t":"2026-10-23T16:10:00Z","v":523,"vw":15.324264},{"c":15.1713,"h":15.1713,"l":15.1713,"n":1,"o":15.1713,"t":"2026-10-23T16:40:00Z","v":184,"vw":15.1713},{"c":15.09,"h":15.09,"l":15.05,"n":2,"o":15.05,"t":"2026-10-23T17:00:00Z","v":435,"vw":15.071609},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-23T17:15:00Z","v":197,"vw":15.04},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-23T17:30:00Z","v":320,"vw":15.04},{"c":15.0267,"h":15.0267,"l":15.0267,"n":2,"o":15.0267,"t":"2026-10-23T18:05:00Z","v":148,"vw":15.0267},{"c":14.9806,"h":14.9806,"l":14.9806,"n":1,"o":14.9806,"t":"2026-10-23T18:10:00Z","v":300,"vw":14.9806},{"c":14.99,"h":14.99,"l":14.97,"n":9,"o":14.98,"t":"2026-10-23T18:20:00Z","v":913,"vw":14.982453},{"c":14.959,"h":14.959,"l":14.959,"n":2,"o":14.959,"t":"2026-10-23T18:30:00Z","v":150,"vw":14.959},{"c":14.905,"h":14.93,"l":14.901,"n":10,"o":14.901,"t":"2026-10-23T18:35:00Z","v":1148,"vw":14.910387},{"c":14.85,"h":14.9001,"l":14.84,"n":8,"o":14.9001,"t":"2026-10-23T18:40:00Z","v":1326,"vw":14.8731},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-23T18:45:00Z","v":179,"vw":14.87},{"c":14.82,"h":14.8301,"l":14.81,"n":8,"o":14.8301,"t":"2026-10-23T18:55:00Z","v":610,"vw":14.822},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-10-23T19:00:00Z","v":120,"vw":14.74},{"c":14.725,"h":14.7399,"l":14.725,"n":3,"o":14.73,"t":"2026-10-23T19:05:00Z","v":333,"vw":14.732363},{"c":14.704,"h":14.704,"l":14.704,"n":2,"o":14.704,"t":"2026-10-23T19:10:00Z","v":511,"vw":14.704},{"c":14.68,"h":14.7001,"l":14.67,"n":12,"o":14.7001,"t":"2026-10-23T19:20:00Z","v":2496,"vw":14.686983},{"c":14.73,"h":14.73,"l":14.7,"n":3,"o":14.7,"t":"2026-10-23T19:25:00Z","v":305,"vw":14.710526},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-23T19:45:00Z","v":100,"vw":14.7},{"c":14.644,"h":14.69,"l":14.64,"n":4,"o":14.69,"t":"2026-10-23T19:50:00Z","v":501,"vw":14.6524},{"c":14.745,"h":14.745,"l":14.695,"n":8,"o":14.73,"t":"2026-10-23T19:55:00Z","v":1246,"vw":14.732464}],"history":[{"c":16.3245,"h":16.3245,"l":16.1316,"n":18,"o":16.1316,"t":"2025-12-18T05:00:00Z","v":2008,"vw":16.177235},{"c":16.8749,"h":17.25,"l":16.8749,"n":81,"o":17.2102,"t":"2025-12-19T05:00:00Z","v":5161,"vw":17.115738},{"c":17.4472,"h":18.619,"l":17.205,"n":65,"o":18.619,"t":"2025-12-22T05:00:00Z","v":5267,"vw":17.491433},{"c":17.4982,"h":17.67,"l":17.38,"n":54,"o":17.5301,"t":"2025-12-23T05:00:00Z","v":10197,"vw":17.542088},{"c":17.7516,"h":18.07,"l":17.5,"n":58,"o":17.5,"t":"2025-12-24T05:00:00Z","v":17060,"vw":17.693144},{"c":17.7868,"h":17.97,"l":17.7,"n":77,"o":17.85,"t":"2025-12-26T05:00:00Z","v":7981,"vw":17.825901},{"c":17.2277,"h":17.91,"l":17.2277,"n":46,"o":17.7,"t":"2025-12-29T05:00:00Z","v":1929,"vw":17.517988},{"c":16.7895,"h":17.21,"l":16.7895,"n":31,"o":17.1575,"t":"2025-12-30T05:00:00Z","v":3469,"vw":17.046385},{"c":16.0107,"h":16.65,"l":15.95,"n":90,"o":16.21,"t":"2025-12-31T05:00:00Z","v":16143,"vw":16.253625},{"c":17.5262,"h":18.0833,"l":16.6,"n":147,"o":17.41,"t":"2026-01-02T05:00:00Z","v":5276,"vw":17.286144},{"c":19.6946,"h":19.998,"l":18.59,"n":183,"o":18.59,"t":"2026-01-05T05:00:00Z","v":19561,"vw":19.719805},{"c":20.9517,"h":21.2,"l":19.7,"n":152,"o":19.7,"t":"2026-01-06T05:00:00Z","v":13560,"vw":20.564503},{"c":19.9102,"h":21.11,"l":19.7,"n":133,"o":21.11,"t":"2026-01-07T05:00:00Z","v":7098,"vw":20.057503},{"c":18.8406,"h":19.33,"l":18.38,"n":133,"o":19.33,"t":"2026-01-08T05:00:00Z","v":12835,"vw":18.796779},{"c":20.9432,"h":21.15,"l":19.96,"n":254,"o":20.2,"t":"2026-01-09T05:00:00Z","v":48772,"vw":20.861454},{"c":21.8829,"h":21.8829,"l":20.82,"n":158,"o":20.82,"t":"2026-01-12T05:00:00Z","v":27376,"vw":21.494396},{"c":22.2219,"h":23.79,"l":22.1,"n":181,"o":22.89,"t":"2026-01-13T05:00:00Z","v":10349,"vw":22.641544},{"c":21.8859,"h":21.8859,"l":21.1,"n":151,"o":21.35,"t":"2026-01-14T05:00:00Z","v":21582,"vw":21.37936},{"c":25.3594,"h":26.805,"l":25,"n":542,"o":25.38,"t":"2026-01-15T05:00:00Z","v":48365,"vw":25.721152},{"c":26.2226,"h":26.42,"l":25.075,"n":482,"o":26.04,"t":"2026-01-16T05:00:00Z","v":48963,"vw":25.953664},{"c":23.5,"h":26.22,"l":23.35,"n":462,"o":26.22,"t":"2026-01-20T05:00:00Z","v":41561,"vw":24.35994},{"c":24.3923,"h":24.99,"l":23.13,"n":414,"o":23.32,"t":"2026-01-21T05:00:00Z","v":54538,"vw":24.206958},{"c":23.7193,"h":24.95,"l":23.7193,"n":340,"o":24.95,"t":"2026-01-22T05:00:00Z","v":31573,"vw":24.017925},{"c":24.09,"h":24.09,"l":22.28,"n":220,"o":23.03,"t":"2026-01-23T05:00:00Z","v":16287,"vw":23.490249},{"c":25.0749,"h":25.4498,"l":23.51,"n":266,"o":24.95,"t":"2026-01-26T05:00:00Z","v":31727,"vw":24.859773},{"c":27.4376,"h":27.63,"l":25.5001,"n":436,"o":25.89,"t":"2026-01-27T05:00:00Z","v":36571,"vw":26.938732},{"c":27.9,"h":29.78,"l":27.125,"n":615,"o":29.78,"t":"2026-01-28T05:00:00Z","v":75225,"vw":27.911522},{"c":29.9101,"h":30.2,"l":27.0505,"n":1177,"o":28.71,"t":"2026-01-29T05:00:00Z","v":143954,"vw":28.859985},{"c":20.6139,"h":26,"l":20.3,"n":1359,"o":24.66,"t":"2026-01-30T05:00:00Z","v":142011,"vw":22.703907},{"c":20.1154,"h":20.785,"l":19.5,"n":583,"o":19.91,"t":"2026-02-02T05:00:00Z","v":58810,"vw":20.283802},{"c":18.49,"h":21.35,"l":17.7,"n":612,"o":21.35,"t":"2026-02-03T05:00:00Z","v":73255,"vw":18.465777},{"c":17.2368,"h":18.94,"l":16.716,"n":371,"o":18.94,"t":"2026-02-04T05:00:00Z","v":30018,"vw":17.572372},{"c":17.8398,"h":18.305,"l":17.05,"n":287,"o":17.12,"t":"2026-02-05T05:00:00Z","v":21058,"vw":17.726568},{"c":20.8472,"h":21.015,"l":19,"n":543,"o":19.06,"t":"2026-02-06T05:00:00Z","v":51759,"vw":20.301037},{"c":20.7563,"h":21.15,"l":20.37,"n":396,"o":20.78,"t":"2026-02-09T05:00:00Z","v":71727,"vw":20.806547},{"c":20.4706,"h":20.75,"l":19.9,"n":217,"o":20.58,"t":"2026-02-10T05:00:00Z","v":26564,"vw":20.23278},{"c":21.9268,"h":22.483,"l":21.06,"n":609,"o":22,"t":"2026-02-11T05:00:00Z","v":59793,"vw":21.920191},{"c":21.1087,"h":22.32,"l":20.621,"n":513,"o":21.95,"t":"2026-02-12T05:00:00Z","v":54529,"vw":21.544129},{"c":21.2325,"h":22.13,"l":20.21,"n":458,"o":21.49,"t":"2026-02-13T05:00:00Z","v":42309,"vw":21.385504},{"c":21.5806,"h":22.07,"l":20.565,"n":220,"o":21.2,"t":"2026-02-17T05:00:00Z","v":28827,"vw":21.533968},{"c":21.8868,"h":22.46,"l":21.53,"n":196,"o":22.11,"t":"2026-02-18T05:00:00Z","v":17764,"vw":22.166856},{"c":21.5236,"h":21.65,"l":20.7432,"n":172,"o":21.18,"t":"2026-02-19T05:00:00Z","v":15149,"vw":21.287386},{"c":22.2882,"h":22.3,"l":21.5,"n":197,"o":21.83,"t":"2026-02-20T05:00:00Z","v":17266,"vw":21.996987},{"c":22.0315,"h":22.72,"l":21.23,"n":195,"o":22,"t":"2026-02-23T05:00:00Z","v":15854,"vw":22.28271},{"c":22.6248,"h":23.2393,"l":22.04,"n":213,"o":22.69,"t":"2026-02-24T05:00:00Z","v":21227,"vw":22.710034},{"c":23.8214,"h":24.66,"l":23.6999,"n":430,"o":23.92,"t":"2026-02-25T05:00:00Z","v":37964,"vw":24.086155},{"c":23.0617,"h":23.85,"l":21.55,"n":297,"o":23.83,"t":"2026-02-26T05:00:00Z","v":22563,"vw":22.717742},{"c":23.1116,"h":23.45,"l":21.94,"n":159,"o":21.94,"t":"2026-02-27T05:00:00Z","v":19397,"vw":22.704469},{"c":23.4191,"h":23.445,"l":21.81,"n":157,"o":21.81,"t":"2026-03-02T05:00:00Z","v":19162,"vw":23.016101},{"c":20.551,"h":21.4285,"l":20.12,"n":222,"o":20.93,"t":"2026-03-03T05:00:00Z","v":17385,"vw":20.766456},{"c":21.4932,"h":21.64,"l":20.91,"n":149,"o":21.53,"t":"2026-03-04T05:00:00Z","v":18231,"vw":21.33208},{"c":20.0566,"h":21.395,"l":19.0846,"n":196,"o":21.03,"t":"2026-03-05T05:00:00Z","v":18483,"vw":20.177992},{"c":17.7291,"h":19.8,"l":17.6529,"n":287,"o":18.55,"t":"2026-03-06T05:00:00Z","v":27423,"vw":18.376227},{"c":19.9647,"h":20.07,"l":17.37,"n":343,"o":17.37,"t":"2026-03-09T04:00:00Z","v":45426,"vw":19.239875},{"c":20.6158,"h":21.58,"l":19.9,"n":369,"o":19.9,"t":"2026-03-10T04:00:00Z","v":52628,"vw":20.974323},{"c":21.0097,"h":21.73,"l":20.47,"n":166,"o":21.05,"t":"2026-03-11T04:00:00Z","v":14096,"vw":21.145399},{"c":19.382,"h":20.6121,"l":19.12,"n":180,"o":20.45,"t":"2026-03-12T04:00:00Z","v":9930,"vw":19.621675},{"c":19.49,"h":20.15,"l":19.49,"n":168,"o":19.7,"t":"2026-03-13T04:00:00Z","v":16856,"vw":19.890591},{"c":20.1301,"h":20.56,"l":19.8001,"n":239,"o":20.56,"t":"2026-03-16T04:00:00Z","v":25584,"vw":20.26964},{"c":21.3706,"h":21.3706,"l":20.31,"n":235,"o":20.32,"t":"2026-03-17T04:00:00Z","v":26530,"vw":20.850557},{"c":21.3744,"h":22.1206,"l":20.9342,"n":292,"o":21.47,"t":"2026-03-18T04:00:00Z","v":30502,"vw":21.714484},{"c":22.1938,"h":22.37,"l":19.65,"n":355,"o":20.14,"t":"2026-03-19T04:00:00Z","v":25145,"vw":21.530751},{"c":21.7771,"h":22.5301,"l":20.7286,"n":336,"o":22.41,"t":"2026-03-20T04:00:00Z","v":36179,"vw":21.318461},{"c":22.1965,"h":23.9465,"l":22.1965,"n":366,"o":23.7999,"t":"2026-03-23T04:00:00Z","v":54566,"vw":23.056743},{"c":23.6828,"h":24.2199,"l":21.82,"n":455,"o":22.2,"t":"2026-03-24T04:00:00Z","v":53245,"vw":23.371672},{"c":23.0766,"h":23.81,"l":22.99,"n":258,"o":23.63,"t":"2026-03-25T04:00:00Z","v":25511,"vw":23.359877},{"c":20.3005,"h":22.0199,"l":20.18,"n":363,"o":22.0199,"t":"2026-03-26T04:00:00Z","v":24486,"vw":20.903699},{"c":20.068,"h":20.945,"l":19.92,"n":180,"o":20.49,"t":"2026-03-27T04:00:00Z","v":13523,"vw":20.404895},{"c":18.3926,"h":20.78,"l":18.2,"n":274,"o":20.77,"t":"2026-03-30T04:00:00Z","v":20548,"vw":18.831307},{"c":20.7423,"h":20.86,"l":19.03,"n":226,"o":19.49,"t":"2026-03-31T04:00:00Z","v":28501,"vw":19.926373},{"c":22.0812,"h":22.9,"l":21.4,"n":270,"o":22.9,"t":"2026-04-01T04:00:00Z","v":22816,"vw":22.264718},{"c":21.9549,"h":22.2088,"l":19.73,"n":277,"o":19.73,"t":"2026-04-02T04:00:00Z","v":26400,"vw":21.392911},{"c":22.5495,"h":22.6484,"l":22.01,"n":213,"o":22.5935,"t":"2026-04-06T04:00:00Z","v":20878,"vw":22.376641},{"c":22.7895,"h":22.7895,"l":21.85,"n":188,"o":22.595,"t":"2026-04-07T04:00:00Z","v":13990,"vw":22.268137},{"c":26.4436,"h":26.7,"l":25.53,"n":514,"o":26.32,"t":"2026-04-08T04:00:00Z","v":48700,"vw":26.194657},{"c":28.2144,"h":28.47,"l":26.53,"n":339,"o":26.64,"t":"2026-04-09T04:00:00Z","v":24278,"vw":27.683961},{"c":28.6847,"h":29.23,"l":28.55,"n":306,"o":29.23,"t":"2026-04-10T04:00:00Z","v":22736,"vw":28.888377},{"c":29.5422,"h":29.77,"l":28.02,"n":245,"o":28.02,"t":"2026-04-13T04:00:00Z","v":19049,"vw":28.812277},{"c":30.4091,"h":30.55,"l":29.88,"n":317,"o":30.51,"t":"2026-04-14T04:00:00Z","v":27977,"vw":30.29884},{"c":28.8238,"h":29.5,"l":26.51,"n":441,"o":28.8,"t":"2026-04-15T04:00:00Z","v":31229,"vw":28.093415},{"c":28.4292,"h":28.5,"l":27.5261,"n":231,"o":28.26,"t":"2026-04-16T04:00:00Z","v":18093,"vw":27.978889},{"c":30.2363,"h":30.41,"l":28.91,"n":416,"o":29.82,"t":"2026-04-17T04:00:00Z","v":30088,"vw":29.59715},{"c":30.6314,"h":30.78,"l":29.64,"n":279,"o":29.79,"t":"2026-04-20T04:00:00Z","v":17135,"vw":30.1544},{"c":30.0363,"h":31.48,"l":29.73,"n":315,"o":31.48,"t":"2026-04-21T04:00:00Z","v":18903,"vw":30.522089},{"c":30.8156,"h":30.99,"l":29.83,"n":232,"o":30.51,"t":"2026-04-22T04:00:00Z","v":20002,"vw":30.473191},{"c":31.0429,"h":31.82,"l":30.2,"n":235,"o":31.67,"t":"2026-04-23T04:00:00Z","v":14770,"vw":31.249188},{"c":34.82,"h":35.12,"l":32.6,"n":541,"o":32.6,"t":"2026-04-24T04:00:00Z","v":32815,"vw":34.394485},{"c":33.6132,"h":35,"l":32.85,"n":547,"o":35,"t":"2026-04-27T04:00:00Z","v":25640,"vw":33.563542},{"c":30.5329,"h":31.8799,"l":30.1301,"n":348,"o":31.26,"t":"2026-04-28T04:00:00Z","v":21981,"vw":30.929578},{"c":30.7195,"h":31.83,"l":29.78,"n":829,"o":31.83,"t":"2026-04-29T04:00:00Z","v":61175,"vw":30.414149},{"c":28.23,"h":29.7652,"l":25.2,"n":1096,"o":26.75,"t":"2026-04-30T04:00:00Z","v":88771,"vw":27.322948},{"c":27.6864,"h":28.28,"l":26.59,"n":483,"o":27.69,"t":"2026-05-01T04:00:00Z","v":48625,"vw":27.755822},{"c":27.2572,"h":28.4,"l":26.42,"n":463,"o":27.02,"t":"2026-05-04T04:00:00Z","v":33592,"vw":27.284083},{"c":27.886,"h":28.9001,"l":27.47,"n":546,"o":28.045,"t":"2026-05-05T04:00:00Z","v":54861,"vw":28.148989},{"c":30.567,"h":30.65,"l":28.77,"n":499,"o":29.11,"t":"2026-05-06T04:00:00Z","v":49162,"vw":29.806552},{"c":28.8382,"h":30.9,"l":28.4,"n":429,"o":30.9,"t":"2026-05-07T04:00:00Z","v":39478,"vw":29.216861},{"c":32.1265,"h":32.83,"l":30.7,"n":757,"o":30.85,"t":"2026-05-08T04:00:00Z","v":48247,"vw":32.035306},{"c":31.3707,"h":33.16,"l":31.3,"n":481,"o":31.99,"t":"2026-05-11T04:00:00Z","v":37184,"vw":32.17459},{"c":30.2456,"h":30.2456,"l":27.92,"n":489,"o":29.15,"t":"2026-05-12T04:00:00Z","v":35916,"vw":28.967466},{"c":31.54,"h":31.93,"l":30,"n":327,"o":30.89,"t":"2026-05-13T04:00:00Z","v":26388,"vw":31.100627},{"c":32.9,"h":33.5,"l":30.51,"n":440,"o":31,"t":"2026-05-14T04:00:00Z","v":39512,"vw":32.706341},{"c":29.8849,"h":31.22,"l":29.795,"n":349,"o":30.81,"t":"2026-05-15T04:00:00Z","v":27736,"vw":30.471917},{"c":28.3443,"h":30.14,"l":27.75,"n":400,"o":29.93,"t":"2026-05-18T04:00:00Z","v":39960,"vw":28.716261},{"c":27.825,"h":28.6,"l":26.32,"n":334,"o":26.55,"t":"2026-05-19T04:00:00Z","v":41644,"vw":27.057795},{"c":30.6168,"h":30.78,"l":28.89,"n":486,"o":29.21,"t":"2026-05-20T04:00:00Z","v":54954,"vw":30.155401},{"c":30.983,"h":32.06,"l":30.465,"n":327,"o":30.95,"t":"2026-05-21T04:00:00Z","v":26539,"vw":31.267442},{"c":32.6319,"h":33.3299,"l":32,"n":350,"o":32.11,"t":"2026-05-22T04:00:00Z","v":30919,"vw":32.82342},{"c":36.8636,"h":37.2,"l":33.5,"n":715,"o":34.72,"t":"2026-05-26T04:00:00Z","v":37644,"vw":35.447912},{"c":34.7884,"h":38.52,"l":34.4601,"n":646,"o":38.52,"t":"2026-05-27T04:00:00Z","v":47709,"vw":35.948424},{"c":33.92,"h":35,"l":32.75,"n":391,"o":35,"t":"2026-05-28T04:00:00Z","v":27413,"vw":33.82955},{"c":33.44,"h":35.28,"l":33.305,"n":294,"o":33.83,"t":"2026-05-29T04:00:00Z","v":19286,"vw":34.309039},{"c":34.144,"h":34.4399,"l":31.9,"n":327,"o":31.9,"t":"2026-06-01T04:00:00Z","v":23960,"vw":33.481729},{"c":37.75,"h":37.865,"l":34.47,"n":604,"o":35.57,"t":"2026-06-02T04:00:00Z","v":48759,"vw":36.469963},{"c":40.843,"h":41.55,"l":37,"n":705,"o":37.92,"t":"2026-06-03T04:00:00Z","v":48980,"vw":40.108343},{"c":41.0124,"h":41.585,"l":37.42,"n":498,"o":38.71,"t":"2026-06-04T04:00:00Z","v":33169,"vw":39.154192},{"c":33.3757,"h":38.05,"l":33.35,"n":605,"o":38.05,"t":"2026-06-05T04:00:00Z","v":32113,"vw":35.451873},{"c":39.3771,"h":40.21,"l":36.14,"n":733,"o":36.57,"t":"2026-06-08T04:00:00Z","v":37799,"vw":38.388534},{"c":40.334,"h":45.05,"l":35.54,"n":1136,"o":41.6,"t":"2026-06-09T04:00:00Z","v":88099,"vw":41.34015},{"c":40.5092,"h":46.69,"l":39.39,"n":996,"o":39.39,"t":"2026-06-10T04:00:00Z","v":83653,"vw":43.864007},{"c":50.9068,"h":51.58,"l":43.6301,"n":1998,"o":43.89,"t":"2026-06-11T04:00:00Z","v":250715,"vw":47.513407},{"c":56.3422,"h":56.3422,"l":48.98,"n":1627,"o":50,"t":"2026-06-12T04:00:00Z","v":118191,"vw":53.214968},{"c":56.97,"h":61.62,"l":54.81,"n":3590,"o":61.62,"t":"2026-06-15T04:00:00Z","v":249904,"vw":57.250954},{"c":48.7419,"h":56.88,"l":48.5,"n":2771,"o":56.88,"t":"2026-06-16T04:00:00Z","v":219542,"vw":54.194721},{"c":49.1938,"h":54.26,"l":48.6276,"n":1614,"o":51.59,"t":"2026-06-17T04:00:00Z","v":88354,"vw":51.844362},{"c":57.68,"h":59.469,"l":53.92,"n":2151,"o":53.92,"t":"2026-06-18T04:00:00Z","v":134644,"vw":56.486367},{"c":61.8563,"h":62.36,"l":59.325,"n":1899,"o":60.02,"t":"2026-06-22T04:00:00Z","v":99050,"vw":61.020173},{"c":50.73,"h":53.3,"l":48.9,"n":2821,"o":51.62,"t":"2026-06-23T04:00:00Z","v":93250,"vw":50.719998},{"c":48.82,"h":50.45,"l":46.775,"n":1837,"o":50.45,"t":"2026-06-24T04:00:00Z","v":69760,"vw":48.765344},{"c":56.22,"h":57.205,"l":50.27,"n":2136,"o":55,"t":"2026-06-25T04:00:00Z","v":115713,"vw":54.65838},{"c":51.57,"h":53.24,"l":49.78,"n":1659,"o":51.12,"t":"2026-06-26T04:00:00Z","v":64299,"vw":51.280057},{"c":64.5,"h":64.58,"l":51.94,"n":3801,"o":52.71,"t":"2026-06-29T04:00:00Z","v":228955,"vw":59.547634},{"c":75.4999,"h":77.55,"l":65.104,"n":5202,"o":65.5,"t":"2026-06-30T04:00:00Z","v":284232,"vw":72.726635},{"c":57.13,"h":69.7999,"l":54.3101,"n":7448,"o":66.71,"t":"2026-07-01T04:00:00Z","v":354875,"vw":60.507642},{"c":43.8854,"h":57.42,"l":41.05,"n":8185,"o":57.42,"t":"2026-07-02T04:00:00Z","v":422268,"vw":47.627176},{"c":43.2615,"h":47.93,"l":42.4178,"n":2675,"o":47.74,"t":"2026-07-06T04:00:00Z","v":170222,"vw":45.281687},{"c":36.92,"h":39.4001,"l":34.87,"n":2999,"o":37.02,"t":"2026-07-07T04:00:00Z","v":147474,"vw":36.711221},{"c":38.59,"h":39.11,"l":36.325,"n":2349,"o":36.45,"t":"2026-07-08T04:00:00Z","v":130604,"vw":37.948175},{"c":41.52,"h":47.67,"l":41.26,"n":3424,"o":44.89,"t":"2026-07-09T04:00:00Z","v":365029,"vw":43.964276},{"c":41.89,"h":42.3,"l":38.87,"n":1411,"o":40.065,"t":"2026-07-10T04:00:00Z","v":124846,"vw":40.879935},{"c":38.7,"h":40.3,"l":37.53,"n":1776,"o":38.33,"t":"2026-07-13T04:00:00Z","v":106614,"vw":38.574242},{"c":41.69,"h":43.65,"l":40.46,"n":1625,"o":43.19,"t":"2026-07-14T04:00:00Z","v":84653,"vw":41.875115},{"c":39.5166,"h":43.44,"l":36.6,"n":1868,"o":43.44,"t":"2026-07-15T04:00:00Z","v":123875,"vw":38.550193},{"c":37.5,"h":40.65,"l":36.76,"n":2096,"o":37.64,"t":"2026-07-16T04:00:00Z","v":183292,"vw":38.290456},{"c":35.4953,"h":36.5963,"l":32.61,"n":1437,"o":34.19,"t":"2026-07-17T04:00:00Z","v":93443,"vw":34.620714},{"c":33.52,"h":37.93,"l":33.46,"n":1263,"o":36.47,"t":"2026-07-20T04:00:00Z","v":93413,"vw":35.25744},{"c":36.7959,"h":37.56,"l":35.805,"n":1148,"o":37.56,"t":"2026-07-21T04:00:00Z","v":79864,"vw":36.624693},{"c":35.64,"h":36.9,"l":34.61,"n":814,"o":34.61,"t":"2026-07-22T04:00:00Z","v":48765,"vw":35.958878},{"c":37.01,"h":37.25,"l":35.55,"n":965,"o":35.69,"t":"2026-07-23T04:00:00Z","v":46943,"vw":36.184838},{"c":34.5,"h":37.4963,"l":33.38,"n":824,"o":35.96,"t":"2026-07-24T04:00:00Z","v":49263,"vw":34.941782},{"c":31.9915,"h":34.66,"l":29.602,"n":1455,"o":34.4,"t":"2026-07-27T04:00:00Z","v":93976,"vw":31.239994},{"c":28.5369,"h":29.6,"l":26.76,"n":2508,"o":29,"t":"2026-07-28T04:00:00Z","v":155035,"vw":28.278419},{"c":21.9,"h":27.9,"l":21.9,"n":2150,"o":24.09,"t":"2026-07-29T04:00:00Z","v":156054,"vw":24.134157},{"c":24.68,"h":26.11,"l":24.3,"n":1213,"o":26.11,"t":"2026-07-30T04:00:00Z","v":97989,"vw":25.308},{"c":25.3486,"h":27.02,"l":24.5,"n":1264,"o":26.57,"t":"2026-07-31T04:00:00Z","v":108020,"vw":26.015973},{"c":25.271,"h":25.32,"l":23.05,"n":945,"o":23.95,"t":"2026-08-03T04:00:00Z","v":64941,"vw":24.425813},{"c":28.7317,"h":29.05,"l":26.8,"n":984,"o":27.59,"t":"2026-08-04T04:00:00Z","v":71959,"vw":28.103551},{"c":28.0426,"h":30.36,"l":27.74,"n":1024,"o":28.41,"t":"2026-08-05T04:00:00Z","v":70554,"vw":28.931424},{"c":28.1108,"h":29.35,"l":26.1516,"n":631,"o":26.76,"t":"2026-08-06T04:00:00Z","v":52585,"vw":28.627071},{"c":29.49,"h":30.25,"l":28.66,"n":506,"o":29.48,"t":"2026-08-07T04:00:00Z","v":39457,"vw":29.371124},{"c":27.8814,"h":31.49,"l":27.81,"n":723,"o":31.39,"t":"2026-08-10T04:00:00Z","v":63251,"vw":29.069395},{"c":29.9997,"h":30.8,"l":28.67,"n":738,"o":29.43,"t":"2026-08-11T04:00:00Z","v":61318,"vw":29.771393},{"c":32.418,"h":32.75,"l":31.66,"n":817,"o":32.75,"t":"2026-08-12T04:00:00Z","v":61283,"vw":32.336808},{"c":32.6818,"h":34.35,"l":32.105,"n":766,"o":32.76,"t":"2026-08-13T04:00:00Z","v":73729,"vw":33.465996},{"c":31,"h":32.56,"l":30.18,"n":826,"o":32.33,"t":"2026-08-14T04:00:00Z","v":109865,"vw":31.386675},{"c":31.6416,"h":32.54,"l":30.71,"n":1081,"o":31.99,"t":"2026-08-17T04:00:00Z","v":87172,"vw":31.743878},{"c":28.1723,"h":29.6166,"l":27.34,"n":1178,"o":28.6,"t":"2026-08-18T04:00:00Z","v":88198,"vw":28.242904},{"c":25.95,"h":28.57,"l":25.6,"n":846,"o":28.57,"t":"2026-08-19T04:00:00Z","v":55535,"vw":26.489044},{"c":25.6311,"h":26.53,"l":25.29,"n":476,"o":26.0442,"t":"2026-08-20T04:00:00Z","v":23781,"vw":25.909527},{"c":25.1,"h":26.9,"l":24.65,"n":516,"o":26.9,"t":"2026-08-21T04:00:00Z","v":30616,"vw":25.121039},{"c":24.4225,"h":24.71,"l":23.1081,"n":661,"o":23.7,"t":"2026-08-24T04:00:00Z","v":52060,"vw":23.922988},{"c":24.9243,"h":25.531,"l":24.31,"n":528,"o":25.01,"t":"2026-08-25T04:00:00Z","v":31986,"vw":24.738496},{"c":24.9809,"h":25.07,"l":23.98,"n":315,"o":24.6,"t":"2026-08-26T04:00:00Z","v":20767,"vw":24.632728},{"c":24.9385,"h":25.805,"l":24.309,"n":578,"o":25.7,"t":"2026-08-27T04:00:00Z","v":38988,"vw":24.788045},{"c":22.76,"h":24.47,"l":22.56,"n":817,"o":24.47,"t":"2026-08-28T04:00:00Z","v":55989,"vw":23.547362},{"c":22.7153,"h":23.03,"l":22.42,"n":349,"o":22.83,"t":"2026-08-31T04:00:00Z","v":22109,"vw":22.627694},{"c":21.4791,"h":22.1,"l":20.87,"n":757,"o":22.1,"t":"2026-09-01T04:00:00Z","v":48436,"vw":21.370299},{"c":21.8793,"h":21.8793,"l":20.801,"n":593,"o":21.53,"t":"2026-09-02T04:00:00Z","v":39190,"vw":21.568458},{"c":22.0271,"h":22.04,"l":20.66,"n":715,"o":20.92,"t":"2026-09-03T04:00:00Z","v":52645,"vw":21.556301},{"c":25.3,"h":25.65,"l":22.8,"n":1518,"o":23.36,"t":"2026-09-04T04:00:00Z","v":144021,"vw":25.062316},{"c":26.1062,"h":26.57,"l":25.31,"n":970,"o":26.57,"t":"2026-09-08T04:00:00Z","v":86102,"vw":25.932525},{"c":24.39,"h":26.355,"l":23.915,"n":1112,"o":25.6,"t":"2026-09-09T04:00:00Z","v":77110,"vw":24.668803},{"c":22.9226,"h":23.79,"l":22.175,"n":744,"o":22.62,"t":"2026-09-10T04:00:00Z","v":35858,"vw":23.095722},{"c":23.7858,"h":24.25,"l":22.9,"n":588,"o":24.04,"t":"2026-09-11T04:00:00Z","v":40843,"vw":23.726329},{"c":20.7114,"h":21.68,"l":20.5,"n":1206,"o":20.51,"t":"2026-09-14T04:00:00Z","v":95924,"vw":21.019326},{"c":20.4401,"h":21.21,"l":20,"n":629,"o":21.21,"t":"2026-09-15T04:00:00Z","v":60836,"vw":20.387907},{"c":20.2369,"h":21.42,"l":20,"n":679,"o":21.42,"t":"2026-09-16T04:00:00Z","v":62001,"vw":20.966817},{"c":20.7282,"h":21.85,"l":20.3,"n":1226,"o":21.85,"t":"2026-09-17T04:00:00Z","v":140768,"vw":20.714629},{"c":22.55,"h":22.65,"l":20.89,"n":1441,"o":20.89,"t":"2026-09-18T04:00:00Z","v":155695,"vw":21.652293},{"c":24.52,"h":24.8995,"l":23,"n":1619,"o":23.29,"t":"2026-09-21T04:00:00Z","v":190727,"vw":23.926008},{"c":25.47,"h":25.59,"l":23.33,"n":1009,"o":23.33,"t":"2026-09-22T04:00:00Z","v":127048,"vw":24.575953},{"c":25.3337,"h":25.41,"l":23.8,"n":1043,"o":24.85,"t":"2026-09-23T04:00:00Z","v":119561,"vw":24.673518},{"c":25.1792,"h":25.405,"l":24,"n":788,"o":24.43,"t":"2026-09-24T04:00:00Z","v":57432,"vw":24.756976},{"c":25.4319,"h":25.82,"l":24.94,"n":937,"o":25.19,"t":"2026-09-25T04:00:00Z","v":102750,"vw":25.40935},{"c":25.7262,"h":26.115,"l":24,"n":832,"o":25.16,"t":"2026-09-28T04:00:00Z","v":76484,"vw":25.086922},{"c":27.63,"h":27.86,"l":26.89,"n":1555,"o":27.07,"t":"2026-09-29T04:00:00Z","v":169697,"vw":27.413635},{"c":27.2975,"h":27.92,"l":26.99,"n":700,"o":27.86,"t":"2026-09-30T04:00:00Z","v":42303,"vw":27.485205},{"c":28.7,"h":29.205,"l":27.4,"n":1121,"o":27.97,"t":"2026-10-01T04:00:00Z","v":92725,"vw":28.456232},{"c":30.69,"h":31.095,"l":29.88,"n":1176,"o":30.5,"t":"2026-10-02T04:00:00Z","v":80528,"vw":30.618855},{"c":30.62,"h":30.62,"l":28.65,"n":889,"o":30.37,"t":"2026-10-05T04:00:00Z","v":50764,"vw":29.86051},{"c":27.8275,"h":30.485,"l":27.64,"n":1736,"o":30.485,"t":"2026-10-06T04:00:00Z","v":131146,"vw":28.322189},{"c":27.52,"h":27.65,"l":26.101,"n":854,"o":26.35,"t":"2026-10-07T04:00:00Z","v":51306,"vw":27.122356},{"c":27.5808,"h":29.12,"l":26.11,"n":1170,"o":26.22,"t":"2026-10-08T04:00:00Z","v":104090,"vw":28.072022},{"c":27.2044,"h":28.7155,"l":27.15,"n":455,"o":28.6,"t":"2026-10-09T04:00:00Z","v":26018,"vw":27.50033},{"c":25.7561,"h":26.51,"l":25.56,"n":538,"o":26.51,"t":"2026-10-12T04:00:00Z","v":36920,"vw":25.859294},{"c":23.94,"h":24.801,"l":22.94,"n":865,"o":24.52,"t":"2026-10-13T04:00:00Z","v":58473,"vw":23.809202},{"c":22.57,"h":24.156,"l":22.3856,"n":596,"o":22.9,"t":"2026-10-14T04:00:00Z","v":30397,"vw":23.012322},{"c":21.5,"h":21.8208,"l":20.12,"n":674,"o":21.16,"t":"2026-10-15T04:00:00Z","v":40839,"vw":21.069524},{"c":19.34,"h":20.83,"l":19.3,"n":681,"o":20.38,"t":"2026-10-16T04:00:00Z","v":47986,"vw":20.186021},{"c":19.5685,"h":20.885,"l":19.535,"n":367,"o":20.5,"t":"2026-10-19T04:00:00Z","v":25621,"vw":20.249219},{"c":18.5064,"h":19.135,"l":18.02,"n":674,"o":19.08,"t":"2026-10-20T04:00:00Z","v":67741,"vw":18.651438},{"c":18.8316,"h":19.13,"l":18.65,"n":532,"o":18.9,"t":"2026-10-21T04:00:00Z","v":37505,"vw":18.851698},{"c":15.1742,"h":16.93,"l":14.965,"n":1208,"o":16.93,"t":"2026-10-22T04:00:00Z","v":86802,"vw":15.787583},{"c":14.7409,"h":15.47,"l":14.64,"n":458,"o":15.1,"t":"2026-10-23T04:00:00Z","v":31192,"vw":15.023726}],"volatilityBars":[{"c":24.6,"h":24.6,"l":23.7,"n":25,"o":24.28,"t":"2026-09-22T08:00:00Z","v":1343,"vw":24.090406},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-09-22T08:15:00Z","v":100,"vw":23.55},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-09-22T08:30:00Z","v":123,"vw":23.49},{"c":24.1,"h":24.1,"l":24.08,"n":3,"o":24.08,"t":"2026-09-22T10:00:00Z","v":460,"vw":24.086667},{"c":23.55,"h":23.571,"l":23.55,"n":3,"o":23.571,"t":"2026-09-22T12:30:00Z","v":456,"vw":23.56575},{"c":23.6,"h":23.6,"l":23.5605,"n":2,"o":23.5605,"t":"2026-09-22T12:45:00Z","v":478,"vw":23.568764},{"c":23.55,"h":23.74,"l":23.515,"n":7,"o":23.74,"t":"2026-09-22T13:00:00Z","v":793,"vw":23.56519},{"c":23.464,"h":23.55,"l":23.464,"n":5,"o":23.54,"t":"2026-09-22T13:15:00Z","v":2355,"vw":23.534315},{"c":23.745,"h":24.011,"l":23.33,"n":70,"o":23.33,"t":"2026-09-22T13:30:00Z","v":10922,"vw":23.77527},{"c":24.3998,"h":24.4,"l":23.5301,"n":49,"o":23.75,"t":"2026-09-22T13:45:00Z","v":10647,"vw":23.967462},{"c":24.47,"h":24.5,"l":24.25,"n":30,"o":24.375,"t":"2026-09-22T14:00:00Z","v":4373,"vw":24.340512},{"c":24.51,"h":24.575,"l":24.38,"n":37,"o":24.43,"t":"2026-09-22T14:15:00Z","v":3959,"vw":24.457358},{"c":24.19,"h":24.75,"l":24.19,"n":84,"o":24.605,"t":"2026-09-22T14:30:00Z","v":12550,"vw":24.529969},{"c":24.34,"h":24.34,"l":24.05,"n":35,"o":24.05,"t":"2026-09-22T14:45:00Z","v":5320,"vw":24.234855},{"c":24.37,"h":24.3701,"l":24.37,"n":6,"o":24.37,"t":"2026-09-22T15:00:00Z","v":5100,"vw":24.370059},{"c":24.5,"h":24.6,"l":24.5,"n":15,"o":24.5,"t":"2026-09-22T15:15:00Z","v":1664,"vw":24.547959},{"c":24.57,"h":24.57,"l":24.51,"n":24,"o":24.51,"t":"2026-09-22T15:30:00Z","v":3181,"vw":24.540767},{"c":24.64,"h":24.6784,"l":24.545,"n":30,"o":24.545,"t":"2026-09-22T15:45:00Z","v":8764,"vw":24.640848},{"c":24.77,"h":24.8599,"l":24.77,"n":8,"o":24.8599,"t":"2026-09-22T16:00:00Z","v":1339,"vw":24.816183},{"c":24.66,"h":24.74,"l":24.6401,"n":22,"o":24.74,"t":"2026-09-22T16:15:00Z","v":4956,"vw":24.672205},{"c":24.765,"h":24.765,"l":24.75,"n":18,"o":24.75,"t":"2026-09-22T16:30:00Z","v":4383,"vw":24.750475},{"c":24.92,"h":24.9897,"l":24.92,"n":4,"o":24.9897,"t":"2026-09-22T16:45:00Z","v":1110,"vw":24.943141},{"c":24.85,"h":24.95,"l":24.85,"n":17,"o":24.95,"t":"2026-09-22T17:00:00Z","v":2514,"vw":24.904954},{"c":24.8,"h":24.8197,"l":24.779,"n":14,"o":24.805,"t":"2026-09-22T17:15:00Z","v":2839,"vw":24.790233},{"c":24.83,"h":24.83,"l":24.73,"n":5,"o":24.73,"t":"2026-09-22T17:30:00Z","v":3410,"vw":24.767837},{"c":25.0084,"h":25.0084,"l":24.81,"n":25,"o":24.81,"t":"2026-09-22T17:45:00Z","v":1457,"vw":24.963752},{"c":24.97,"h":25.07,"l":24.97,"n":16,"o":25.01,"t":"2026-09-22T18:00:00Z","v":1429,"vw":25.021778},{"c":24.95,"h":24.97,"l":24.95,"n":5,"o":24.955,"t":"2026-09-22T18:15:00Z","v":1014,"vw":24.957253},{"c":24.9105,"h":25.02,"l":24.895,"n":7,"o":25.02,"t":"2026-09-22T18:30:00Z","v":1082,"vw":24.981145},{"c":24.84,"h":24.875,"l":24.84,"n":3,"o":24.875,"t":"2026-09-22T18:45:00Z","v":1048,"vw":24.868693},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-22T19:00:00Z","v":100,"vw":24.93},{"c":25.1,"h":25.14,"l":25,"n":31,"o":25.105,"t":"2026-09-22T19:15:00Z","v":5075,"vw":25.100307},{"c":25.3,"h":25.32,"l":25.2,"n":13,"o":25.2,"t":"2026-09-22T19:30:00Z","v":2814,"vw":25.263841},{"c":25.4503,"h":25.59,"l":25.3,"n":85,"o":25.31,"t":"2026-09-22T19:45:00Z","v":10003,"vw":25.461684},{"c":25.47,"h":25.47,"l":25.47,"n":7,"o":25.47,"t":"2026-09-22T20:00:00Z","v":628,"vw":25.47},{"c":25.34,"h":25.34,"l":25.3,"n":4,"o":25.3,"t":"2026-09-22T20:45:00Z","v":911,"vw":25.309524},{"c":25.61,"h":25.61,"l":25.45,"n":2,"o":25.45,"t":"2026-09-22T22:00:00Z","v":900,"vw":25.556667},{"c":25.71,"h":25.71,"l":25.45,"n":8,"o":25.46,"t":"2026-09-22T22:45:00Z","v":645,"vw":25.551145},{"c":25.59,"h":25.594,"l":25.59,"n":3,"o":25.594,"t":"2026-09-22T23:45:00Z","v":500,"vw":25.592222},{"c":24.7,"h":25,"l":24.7,"n":5,"o":25,"t":"2026-09-23T11:00:00Z","v":305,"vw":24.807914},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-09-23T11:15:00Z","v":262,"vw":24.5},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-23T11:30:00Z","v":225,"vw":24.45},{"c":24.46,"h":24.6,"l":24.45,"n":49,"o":24.47,"t":"2026-09-23T11:45:00Z","v":8522,"vw":24.46835},{"c":24.4849,"h":24.51,"l":24.32,"n":31,"o":24.3987,"t":"2026-09-23T12:00:00Z","v":11379,"vw":24.359302},{"c":24.32,"h":24.34,"l":24.32,"n":7,"o":24.34,"t":"2026-09-23T12:15:00Z","v":2926,"vw":24.330354},{"c":24.41,"h":24.5,"l":24.39,"n":9,"o":24.5,"t":"2026-09-23T12:30:00Z","v":631,"vw":24.451667},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-09-23T12:45:00Z","v":108,"vw":24.47},{"c":24.49,"h":25.35,"l":24.33,"n":167,"o":24.85,"t":"2026-09-23T13:30:00Z","v":28449,"vw":24.487476},{"c":24.005,"h":24.47,"l":23.8,"n":86,"o":24.47,"t":"2026-09-23T13:45:00Z","v":7919,"vw":23.89524},{"c":24,"h":24.305,"l":24,"n":33,"o":24.125,"t":"2026-09-23T14:00:00Z","v":2373,"vw":24.162664},{"c":24.06,"h":24.19,"l":23.9,"n":72,"o":24.1,"t":"2026-09-23T14:15:00Z","v":9647,"vw":24.05257},{"c":24.395,"h":24.4,"l":24.39,"n":9,"o":24.4,"t":"2026-09-23T14:30:00Z","v":872,"vw":24.3975},{"c":24.9901,"h":25.01,"l":24.485,"n":62,"o":24.485,"t":"2026-09-23T14:45:00Z","v":5509,"vw":24.907763},{"c":25.1496,"h":25.1647,"l":24.95,"n":32,"o":25.005,"t":"2026-09-23T15:00:00Z","v":3617,"vw":25.066116},{"c":25.13,"h":25.3299,"l":25.125,"n":16,"o":25.3299,"t":"2026-09-23T15:15:00Z","v":1507,"vw":25.221215},{"c":25.25,"h":25.25,"l":25,"n":33,"o":25.13,"t":"2026-09-23T15:30:00Z","v":3734,"vw":25.083476},{"c":24.83,"h":25.21,"l":24.8206,"n":19,"o":25.21,"t":"2026-09-23T15:45:00Z","v":2470,"vw":25.013429},{"c":24.9496,"h":24.9699,"l":24.694,"n":14,"o":24.71,"t":"2026-09-23T16:00:00Z","v":1684,"vw":24.784516},{"c":25,"h":25,"l":24.95,"n":4,"o":24.95,"t":"2026-09-23T16:15:00Z","v":340,"vw":24.966667},{"c":24.9899,"h":25.01,"l":24.9899,"n":7,"o":25.01,"t":"2026-09-23T16:30:00Z","v":1395,"vw":24.991575},{"c":24.775,"h":24.775,"l":24.775,"n":2,"o":24.775,"t":"2026-09-23T16:45:00Z","v":308,"vw":24.775},{"c":24.62,"h":24.92,"l":24.62,"n":5,"o":24.92,"t":"2026-09-23T17:00:00Z","v":524,"vw":24.795703},{"c":24.9556,"h":25,"l":24.83,"n":9,"o":24.83,"t":"2026-09-23T17:15:00Z","v":991,"vw":24.907322},{"c":25.1506,"h":25.16,"l":25.03,"n":12,"o":25.03,"t":"2026-09-23T17:30:00Z","v":2008,"vw":25.14759},{"c":25.3705,"h":25.41,"l":25.3705,"n":7,"o":25.41,"t":"2026-09-23T17:45:00Z","v":814,"vw":25.383214},{"c":25.2698,"h":25.3555,"l":25.25,"n":6,"o":25.3555,"t":"2026-09-23T18:00:00Z","v":1063,"vw":25.290447},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-09-23T18:15:00Z","v":4150,"vw":25.33},{"c":25.29,"h":25.31,"l":25.29,"n":5,"o":25.31,"t":"2026-09-23T18:30:00Z","v":600,"vw":25.305},{"c":25.26,"h":25.3,"l":25.26,"n":3,"o":25.3,"t":"2026-09-23T18:45:00Z","v":300,"vw":25.276667},{"c":25.2534,"h":25.405,"l":25.2534,"n":6,"o":25.377,"t":"2026-09-23T19:00:00Z","v":1280,"vw":25.372968},{"c":25.2206,"h":25.24,"l":25.2206,"n":5,"o":25.24,"t":"2026-09-23T19:15:00Z","v":677,"vw":25.23418},{"c":25.31,"h":25.31,"l":25.27,"n":9,"o":25.27,"t":"2026-09-23T19:30:00Z","v":1402,"vw":25.29},{"c":25.26,"h":25.31,"l":25.21,"n":30,"o":25.305,"t":"2026-09-23T19:45:00Z","v":6637,"vw":25.272158},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-09-23T22:15:00Z","v":100,"vw":25.24},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-23T23:30:00Z","v":258,"vw":25.4},{"c":24.67,"h":24.67,"l":24.67,"n":18,"o":24.67,"t":"2026-09-24T08:00:00Z","v":1077,"vw":24.67},{"c":24.2128,"h":24.33,"l":24.2128,"n":3,"o":24.33,"t":"2026-09-24T08:30:00Z","v":400,"vw":24.2714},{"c":24.2,"h":24.2004,"l":24.2,"n":4,"o":24.2004,"t":"2026-09-24T08:45:00Z","v":799,"vw":24.200229},{"c":24.36,"h":24.36,"l":24.36,"n":4,"o":24.36,"t":"2026-09-24T11:15:00Z","v":348,"vw":24.36},{"c":24.15,"h":24.15,"l":24.12,"n":5,"o":24.12,"t":"2026-09-24T12:00:00Z","v":400,"vw":24.139831},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-09-24T12:45:00Z","v":200,"vw":24.18},{"c":24.83,"h":24.84,"l":24.36,"n":18,"o":24.36,"t":"2026-09-24T13:15:00Z","v":1191,"vw":24.532289},{"c":24.4029,"h":24.59,"l":24,"n":67,"o":24.43,"t":"2026-09-24T13:30:00Z","v":5949,"vw":24.147559},{"c":24.62,"h":24.75,"l":24.5802,"n":27,"o":24.6,"t":"2026-09-24T13:45:00Z","v":3786,"vw":24.659053},{"c":24.62,"h":24.9,"l":24.62,"n":42,"o":24.88,"t":"2026-09-24T14:00:00Z","v":2211,"vw":24.829365},{"c":24.51,"h":24.51,"l":24.51,"n":8,"o":24.51,"t":"2026-09-24T14:15:00Z","v":1103,"vw":24.51},{"c":24.51,"h":24.65,"l":24.51,"n":13,"o":24.55,"t":"2026-09-24T14:30:00Z","v":830,"vw":24.567661},{"c":24.25,"h":24.34,"l":24.25,"n":8,"o":24.34,"t":"2026-09-24T14:45:00Z","v":1361,"vw":24.294917},{"c":24.32,"h":24.335,"l":24.23,"n":18,"o":24.335,"t":"2026-09-24T15:00:00Z","v":2027,"vw":24.303621},{"c":24.35,"h":24.35,"l":24.35,"n":6,"o":24.35,"t":"2026-09-24T15:15:00Z","v":679,"vw":24.35},{"c":24.511,"h":24.52,"l":24.511,"n":7,"o":24.52,"t":"2026-09-24T15:30:00Z","v":1250,"vw":24.512501},{"c":24.63,"h":24.63,"l":24.53,"n":9,"o":24.53,"t":"2026-09-24T15:45:00Z","v":1650,"vw":24.539323},{"c":25.25,"h":25.25,"l":24.76,"n":35,"o":24.76,"t":"2026-09-24T16:15:00Z","v":4245,"vw":25.140838},{"c":25.4,"h":25.405,"l":25.105,"n":19,"o":25.105,"t":"2026-09-24T16:30:00Z","v":2620,"vw":25.217198},{"c":25.28,"h":25.36,"l":25.215,"n":18,"o":25.25,"t":"2026-09-24T16:45:00Z","v":2180,"vw":25.304881},{"c":25.355,"h":25.37,"l":25.14,"n":27,"o":25.19,"t":"2026-09-24T17:00:00Z","v":1983,"vw":25.261045},{"c":24.8519,"h":25.06,"l":24.8519,"n":5,"o":25.06,"t":"2026-09-24T17:15:00Z","v":999,"vw":24.891704},{"c":24.98,"h":24.9901,"l":24.98,"n":9,"o":24.99,"t":"2026-09-24T17:30:00Z","v":1596,"vw":24.985927},{"c":24.795,"h":24.8489,"l":24.63,"n":30,"o":24.8,"t":"2026-09-24T18:00:00Z","v":6184,"vw":24.74818},{"c":24.855,"h":24.87,"l":24.855,"n":5,"o":24.86,"t":"2026-09-24T18:15:00Z","v":800,"vw":24.861},{"c":25,"h":25,"l":24.78,"n":6,"o":24.78,"t":"2026-09-24T18:30:00Z","v":402,"vw":24.929236},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-09-24T19:00:00Z","v":310,"vw":24.9},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-24T19:15:00Z","v":100,"vw":25},{"c":25.11,"h":25.11,"l":25.07,"n":6,"o":25.07,"t":"2026-09-24T19:30:00Z","v":546,"vw":25.100762},{"c":25.18,"h":25.18,"l":25,"n":24,"o":25.0201,"t":"2026-09-24T19:45:00Z","v":2155,"vw":25.077694},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-09-24T20:45:00Z","v":320,"vw":25.15},{"c":25.03,"h":25.03,"l":25.03,"n":5,"o":25.03,"t":"2026-09-24T21:30:00Z","v":382,"vw":25.03},{"c":24.8122,"h":24.8122,"l":24.8122,"n":1,"o":24.8122,"t":"2026-09-24T21:45:00Z","v":618,"vw":24.8122},{"c":25.18,"h":25.22,"l":25.18,"n":4,"o":25.22,"t":"2026-09-24T23:15:00Z","v":1100,"vw":25.183868},{"c":25.18,"h":25.18,"l":25.16,"n":4,"o":25.17,"t":"2026-09-24T23:30:00Z","v":572,"vw":25.167372},{"c":25.5,"h":25.5,"l":25.49,"n":5,"o":25.49,"t":"2026-09-25T08:00:00Z","v":799,"vw":25.496672},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-09-25T08:15:00Z","v":210,"vw":26},{"c":26.25,"h":26.25,"l":26.25,"n":4,"o":26.25,"t":"2026-09-25T09:00:00Z","v":200,"vw":26.25},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-09-25T10:15:00Z","v":500,"vw":26},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-09-25T11:15:00Z","v":900,"vw":26.38},{"c":26.25,"h":26.26,"l":26.25,"n":2,"o":26.26,"t":"2026-09-25T11:45:00Z","v":300,"vw":26.253333},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-09-25T12:00:00Z","v":200,"vw":26.37},{"c":26.15,"h":26.21,"l":26.15,"n":4,"o":26.21,"t":"2026-09-25T12:15:00Z","v":301,"vw":26.19},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-09-25T12:30:00Z","v":300,"vw":26.12},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-25T12:45:00Z","v":150,"vw":26},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-25T13:00:00Z","v":1000,"vw":26},{"c":25.5,"h":25.72,"l":25.5,"n":16,"o":25.71,"t":"2026-09-25T13:15:00Z","v":1232,"vw":25.677804},{"c":25.66,"h":25.69,"l":24.9599,"n":72,"o":25.19,"t":"2026-09-25T13:30:00Z","v":6618,"vw":25.376555},{"c":25.75,"h":25.82,"l":25.56,"n":56,"o":25.69,"t":"2026-09-25T13:45:00Z","v":20972,"vw":25.687342},{"c":25.5,"h":25.6,"l":25.35,"n":26,"o":25.565,"t":"2026-09-25T14:00:00Z","v":12232,"vw":25.385288},{"c":25.06,"h":25.12,"l":25.06,"n":10,"o":25.12,"t":"2026-09-25T14:15:00Z","v":2062,"vw":25.071288},{"c":25.0171,"h":25.02,"l":24.94,"n":31,"o":24.97,"t":"2026-09-25T14:30:00Z","v":3528,"vw":24.974852},{"c":25.36,"h":25.36,"l":25.2,"n":11,"o":25.2,"t":"2026-09-25T14:45:00Z","v":1872,"vw":25.321554},{"c":25.2201,"h":25.35,"l":25.21,"n":21,"o":25.28,"t":"2026-09-25T15:00:00Z","v":2308,"vw":25.304191},{"c":25.125,"h":25.27,"l":25.125,"n":9,"o":25.24,"t":"2026-09-25T15:15:00Z","v":956,"vw":25.204768},{"c":25.17,"h":25.23,"l":25.17,"n":14,"o":25.19,"t":"2026-09-25T15:30:00Z","v":1646,"vw":25.195729},{"c":25.11,"h":25.24,"l":25.1,"n":6,"o":25.1102,"t":"2026-09-25T15:45:00Z","v":595,"vw":25.134321},{"c":25.35,"h":25.5609,"l":25.2748,"n":24,"o":25.2748,"t":"2026-09-25T16:00:00Z","v":1924,"vw":25.396181},{"c":25.3,"h":25.35,"l":25.3,"n":16,"o":25.35,"t":"2026-09-25T16:15:00Z","v":922,"vw":25.3261},{"c":25.2905,"h":25.2905,"l":25.19,"n":38,"o":25.26,"t":"2026-09-25T16:30:00Z","v":2119,"vw":25.265382},{"c":25.25,"h":25.27,"l":25.25,"n":4,"o":25.27,"t":"2026-09-25T16:45:00Z","v":350,"vw":25.263333},{"c":25.15,"h":25.27,"l":25.15,"n":41,"o":25.21,"t":"2026-09-25T17:00:00Z","v":4769,"vw":25.174171},{"c":25.22,"h":25.22,"l":25.14,"n":9,"o":25.14,"t":"2026-09-25T17:15:00Z","v":2804,"vw":25.207893},{"c":25.35,"h":25.37,"l":25.14,"n":33,"o":25.14,"t":"2026-09-25T17:30:00Z","v":3576,"vw":25.214321},{"c":25.38,"h":25.4879,"l":25.2793,"n":13,"o":25.37,"t":"2026-09-25T17:45:00Z","v":1167,"vw":25.412509},{"c":25.36,"h":25.3717,"l":25.3234,"n":11,"o":25.36,"t":"2026-09-25T18:00:00Z","v":4829,"vw":25.360944},{"c":25.345,"h":25.409,"l":25.345,"n":17,"o":25.38,"t":"2026-09-25T18:15:00Z","v":1575,"vw":25.382786},{"c":25.3,"h":25.42,"l":25.3,"n":6,"o":25.42,"t":"2026-09-25T18:30:00Z","v":605,"vw":25.389167},{"c":25.32,"h":25.34,"l":25.32,"n":4,"o":25.34,"t":"2026-09-25T18:45:00Z","v":332,"vw":25.33},{"c":25.33,"h":25.33,"l":25.33,"n":4,"o":25.33,"t":"2026-09-25T19:00:00Z","v":352,"vw":25.33},{"c":25.4,"h":25.435,"l":25.4,"n":27,"o":25.43,"t":"2026-09-25T19:15:00Z","v":3661,"vw":25.430242},{"c":25.38,"h":25.4,"l":25.33,"n":6,"o":25.4,"t":"2026-09-25T19:30:00Z","v":1752,"vw":25.39351},{"c":25.36,"h":25.55,"l":25.36,"n":35,"o":25.55,"t":"2026-09-25T19:45:00Z","v":5536,"vw":25.473952},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-25T21:15:00Z","v":100,"vw":25.16},{"c":26.18,"h":26.18,"l":26.18,"n":11,"o":26.18,"t":"2026-09-25T21:30:00Z","v":710,"vw":26.18},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-25T21:45:00Z","v":150,"vw":25.6},{"c":24.08,"h":24.33,"l":24.08,"n":14,"o":24.33,"t":"2026-09-28T08:00:00Z","v":1017,"vw":24.282564},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-28T09:00:00Z","v":100,"vw":23.7},{"c":24.262,"h":24.29,"l":24.262,"n":9,"o":24.28,"t":"2026-09-28T11:00:00Z","v":1117,"vw":24.273641},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-09-28T12:00:00Z","v":400,"vw":24.38},{"c":24.79,"h":24.79,"l":24.79,"n":7,"o":24.79,"t":"2026-09-28T12:30:00Z","v":501,"vw":24.79},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-28T12:45:00Z","v":400,"vw":24.8},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-09-28T13:15:00Z","v":216,"vw":24.83},{"c":25.16,"h":25.16,"l":25.16,"n":13,"o":25.16,"t":"2026-09-28T13:30:00Z","v":315,"vw":25.16},{"c":25.21,"h":25.21,"l":25.051,"n":22,"o":25.12,"t":"2026-09-28T13:45:00Z","v":1819,"vw":25.137026},{"c":24.24,"h":24.6616,"l":24.24,"n":16,"o":24.6616,"t":"2026-09-28T14:00:00Z","v":2222,"vw":24.585827},{"c":24.5,"h":24.685,"l":24.35,"n":13,"o":24.35,"t":"2026-09-28T14:15:00Z","v":1262,"vw":24.459583},{"c":24.46,"h":24.66,"l":24.46,"n":13,"o":24.64,"t":"2026-09-28T14:30:00Z","v":1843,"vw":24.523518},{"c":24.161,"h":24.38,"l":24.16,"n":65,"o":24.31,"t":"2026-09-28T14:45:00Z","v":10722,"vw":24.259208},{"c":24.21,"h":24.26,"l":24.21,"n":5,"o":24.26,"t":"2026-09-28T15:00:00Z","v":608,"vw":24.218333},{"c":24.32,"h":24.32,"l":24,"n":47,"o":24,"t":"2026-09-28T15:15:00Z","v":5050,"vw":24.158502},{"c":24.56,"h":24.7126,"l":24.46,"n":36,"o":24.46,"t":"2026-09-28T15:30:00Z","v":5322,"vw":24.611447},{"c":24.785,"h":24.785,"l":24.555,"n":5,"o":24.555,"t":"2026-09-28T15:45:00Z","v":300,"vw":24.67},{"c":24.8201,"h":24.83,"l":24.8201,"n":4,"o":24.83,"t":"2026-09-28T16:00:00Z","v":782,"vw":24.823402},{"c":25.55,"h":25.58,"l":25.04,"n":67,"o":25.06,"t":"2026-09-28T16:15:00Z","v":6117,"vw":25.337264},{"c":25.459,"h":25.7,"l":25.442,"n":24,"o":25.585,"t":"2026-09-28T16:30:00Z","v":2213,"vw":25.530768},{"c":25.22,"h":25.425,"l":25.22,"n":11,"o":25.4112,"t":"2026-09-28T16:45:00Z","v":1532,"vw":25.379976},{"c":25.6999,"h":25.6999,"l":25.141,"n":26,"o":25.24,"t":"2026-09-28T17:00:00Z","v":3439,"vw":25.27516},{"c":25.53,"h":25.646,"l":25.53,"n":11,"o":25.646,"t":"2026-09-28T17:15:00Z","v":1895,"vw":25.593061},{"c":25.685,"h":25.69,"l":25.63,"n":4,"o":25.69,"t":"2026-09-28T17:30:00Z","v":4400,"vw":25.674773},{"c":25.81,"h":25.81,"l":25.715,"n":22,"o":25.715,"t":"2026-09-28T17:45:00Z","v":1317,"vw":25.775027},{"c":25.88,"h":25.899,"l":25.86,"n":9,"o":25.86,"t":"2026-09-28T18:00:00Z","v":1365,"vw":25.886815},{"c":25.97,"h":25.98,"l":25.93,"n":16,"o":25.93,"t":"2026-09-28T18:15:00Z","v":1236,"vw":25.96951},{"c":25.895,"h":26.05,"l":25.895,"n":9,"o":26.05,"t":"2026-09-28T18:30:00Z","v":1564,"vw":25.930567},{"c":26,"h":26,"l":25.9446,"n":7,"o":25.95,"t":"2026-09-28T18:45:00Z","v":563,"vw":25.962791},{"c":26.0199,"h":26.07,"l":26.0199,"n":10,"o":26.065,"t":"2026-09-28T19:00:00Z","v":813,"vw":26.038759},{"c":26.05,"h":26.06,"l":26.05,"n":12,"o":26.05,"t":"2026-09-28T19:15:00Z","v":1054,"vw":26.057527},{"c":25.72,"h":26.115,"l":25.72,"n":24,"o":26.115,"t":"2026-09-28T19:30:00Z","v":4137,"vw":25.951582},{"c":25.71,"h":25.77,"l":25.52,"n":51,"o":25.7601,"t":"2026-09-28T19:45:00Z","v":5176,"vw":25.70459},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-09-28T23:15:00Z","v":400,"vw":25.24},{"c":25.5888,"h":25.73,"l":25.5888,"n":2,"o":25.73,"t":"2026-09-28T23:45:00Z","v":390,"vw":25.6594},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-09-29T08:00:00Z","v":100,"vw":25.74},{"c":26.74,"h":26.74,"l":26.55,"n":13,"o":26.56,"t":"2026-09-29T08:45:00Z","v":3158,"vw":26.577084},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-29T09:00:00Z","v":278,"vw":26.4},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-09-29T10:45:00Z","v":400,"vw":26.38},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-09-29T11:00:00Z","v":3237,"vw":26.4},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-29T11:15:00Z","v":200,"vw":26.5},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-09-29T11:30:00Z","v":199,"vw":26.45},{"c":26.8134,"h":26.8134,"l":26.8134,"n":3,"o":26.8134,"t":"2026-09-29T11:45:00Z","v":102,"vw":26.8134},{"c":27,"h":27,"l":26.94,"n":11,"o":26.94,"t":"2026-09-29T12:00:00Z","v":831,"vw":26.983479},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-09-29T12:45:00Z","v":200,"vw":26.75},{"c":26.78,"h":26.78,"l":26.78,"n":17,"o":26.78,"t":"2026-09-29T13:00:00Z","v":1800,"vw":26.78},{"c":27.1,"h":27.1,"l":27.01,"n":19,"o":27.01,"t":"2026-09-29T13:15:00Z","v":3080,"vw":27.030391},{"c":27.85,"h":27.85,"l":26.89,"n":163,"o":27.07,"t":"2026-09-29T13:30:00Z","v":27825,"vw":27.305123},{"c":27.73,"h":27.76,"l":27.485,"n":89,"o":27.76,"t":"2026-09-29T13:45:00Z","v":6900,"vw":27.595118},{"c":27.4899,"h":27.86,"l":27.4899,"n":111,"o":27.77,"t":"2026-09-29T14:00:00Z","v":15466,"vw":27.674643},{"c":27.665,"h":27.84,"l":27.37,"n":77,"o":27.37,"t":"2026-09-29T14:15:00Z","v":7107,"vw":27.732775},{"c":27.8,"h":27.8,"l":27.68,"n":68,"o":27.77,"t":"2026-09-29T14:30:00Z","v":7255,"vw":27.735667},{"c":27.82,"h":27.83,"l":27.7,"n":21,"o":27.71,"t":"2026-09-29T14:45:00Z","v":1978,"vw":27.762114},{"c":27.5204,"h":27.67,"l":27.49,"n":18,"o":27.67,"t":"2026-09-29T15:00:00Z","v":1405,"vw":27.597512},{"c":27.42,"h":27.43,"l":27.26,"n":48,"o":27.43,"t":"2026-09-29T15:15:00Z","v":3935,"vw":27.39134},{"c":27.5071,"h":27.53,"l":27.385,"n":22,"o":27.4,"t":"2026-09-29T15:30:00Z","v":3586,"vw":27.438176},{"c":27.32,"h":27.5,"l":27.32,"n":13,"o":27.5,"t":"2026-09-29T15:45:00Z","v":4401,"vw":27.431598},{"c":27.2,"h":27.2401,"l":27.2,"n":7,"o":27.2401,"t":"2026-09-29T16:00:00Z","v":871,"vw":27.207206},{"c":26.92,"h":26.9292,"l":26.919,"n":19,"o":26.9292,"t":"2026-09-29T16:15:00Z","v":14379,"vw":26.92115},{"c":27.035,"h":27.1,"l":27.0115,"n":18,"o":27.0115,"t":"2026-09-29T16:30:00Z","v":1504,"vw":27.058979},{"c":27.03,"h":27.03,"l":26.939,"n":15,"o":26.939,"t":"2026-09-29T16:45:00Z","v":2128,"vw":27.008537},{"c":27.0695,"h":27.0695,"l":26.93,"n":12,"o":26.93,"t":"2026-09-29T17:00:00Z","v":1589,"vw":27.03264},{"c":27.195,"h":27.195,"l":27.05,"n":9,"o":27.055,"t":"2026-09-29T17:15:00Z","v":7558,"vw":27.187365},{"c":27.1,"h":27.28,"l":27.1,"n":6,"o":27.205,"t":"2026-09-29T17:45:00Z","v":1990,"vw":27.14278},{"c":27.42,"h":27.42,"l":27.14,"n":29,"o":27.14,"t":"2026-09-29T18:00:00Z","v":7075,"vw":27.317541},{"c":27.39,"h":27.42,"l":27.36,"n":16,"o":27.41,"t":"2026-09-29T18:15:00Z","v":2091,"vw":27.394018},{"c":27.4502,"h":27.49,"l":27.37,"n":29,"o":27.42,"t":"2026-09-29T18:30:00Z","v":2722,"vw":27.426379},{"c":27.68,"h":27.68,"l":27.4867,"n":13,"o":27.4867,"t":"2026-09-29T18:45:00Z","v":904,"vw":27.610838},{"c":27.61,"h":27.69,"l":27.61,"n":40,"o":27.68,"t":"2026-09-29T19:00:00Z","v":5645,"vw":27.654988},{"c":27.52,"h":27.52,"l":27.51,"n":4,"o":27.51,"t":"2026-09-29T19:15:00Z","v":310,"vw":27.513333},{"c":27.67,"h":27.67,"l":27.55,"n":38,"o":27.55,"t":"2026-09-29T19:30:00Z","v":4164,"vw":27.593938},{"c":27.69,"h":27.79,"l":27.52,"n":122,"o":27.58,"t":"2026-09-29T19:45:00Z","v":12547,"vw":27.699881},{"c":27.8,"h":27.8,"l":27.63,"n":8,"o":27.63,"t":"2026-09-29T20:00:00Z","v":957,"vw":27.697961},{"c":27.844,"h":27.844,"l":27.65,"n":2,"o":27.65,"t":"2026-09-29T20:15:00Z","v":775,"vw":27.756387},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-29T20:45:00Z","v":400,"vw":27.84},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-29T21:30:00Z","v":500,"vw":27.98},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-09-29T22:15:00Z","v":154,"vw":28},{"c":28.07,"h":28.07,"l":28.07,"n":9,"o":28.07,"t":"2026-09-29T23:15:00Z","v":500,"vw":28.07},{"c":28.11,"h":28.11,"l":28.07,"n":13,"o":28.07,"t":"2026-09-29T23:45:00Z","v":1057,"vw":28.08114},{"c":27.85,"h":27.85,"l":27.85,"n":9,"o":27.85,"t":"2026-09-30T08:00:00Z","v":108,"vw":27.85},{"c":27.27,"h":27.27,"l":27.27,"n":3,"o":27.27,"t":"2026-09-30T11:00:00Z","v":427,"vw":27.27},{"c":27.1463,"h":27.1463,"l":27.1463,"n":1,"o":27.1463,"t":"2026-09-30T11:45:00Z","v":300,"vw":27.1463},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-09-30T12:15:00Z","v":150,"vw":27.1},{"c":27.99,"h":28,"l":27.8,"n":4,"o":27.8,"t":"2026-09-30T12:30:00Z","v":607,"vw":27.865},{"c":27.9,"h":27.9,"l":27.9,"n":5,"o":27.9,"t":"2026-09-30T13:00:00Z","v":300,"vw":27.9},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-09-30T13:15:00Z","v":100,"vw":27.88},{"c":27.92,"h":27.92,"l":27.39,"n":59,"o":27.86,"t":"2026-09-30T13:30:00Z","v":7330,"vw":27.72328},{"c":27.67,"h":27.8,"l":27.67,"n":6,"o":27.8,"t":"2026-09-30T13:45:00Z","v":701,"vw":27.723409},{"c":27.485,"h":27.61,"l":27.375,"n":10,"o":27.61,"t":"2026-09-30T14:00:00Z","v":1456,"vw":27.441513},{"c":27.303,"h":27.3654,"l":27.303,"n":5,"o":27.3546,"t":"2026-09-30T14:15:00Z","v":511,"vw":27.34644},{"c":27.141,"h":27.2018,"l":26.99,"n":60,"o":27.2018,"t":"2026-09-30T14:30:00Z","v":5722,"vw":27.054129},{"c":27.33,"h":27.33,"l":27.2399,"n":4,"o":27.2443,"t":"2026-09-30T14:45:00Z","v":551,"vw":27.259082},{"c":27.42,"h":27.45,"l":27.3699,"n":7,"o":27.3999,"t":"2026-09-30T15:00:00Z","v":584,"vw":27.400864},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-09-30T15:15:00Z","v":220,"vw":27.69},{"c":27.6414,"h":27.65,"l":27.6414,"n":3,"o":27.65,"t":"2026-09-30T15:30:00Z","v":471,"vw":27.64355},{"c":27.555,"h":27.58,"l":27.555,"n":6,"o":27.58,"t":"2026-09-30T15:45:00Z","v":511,"vw":27.56125},{"c":27.5192,"h":27.53,"l":27.51,"n":10,"o":27.52,"t":"2026-09-30T16:00:00Z","v":1895,"vw":27.518256},{"c":27.41,"h":27.55,"l":27.41,"n":5,"o":27.55,"t":"2026-09-30T16:15:00Z","v":314,"vw":27.462258},{"c":27.2907,"h":27.2907,"l":27.2907,"n":1,"o":27.2907,"t":"2026-09-30T16:30:00Z","v":200,"vw":27.2907},{"c":27.32,"h":27.32,"l":27.32,"n":5,"o":27.32,"t":"2026-09-30T16:45:00Z","v":641,"vw":27.32},{"c":27.2101,"h":27.22,"l":27.2101,"n":3,"o":27.22,"t":"2026-09-30T17:15:00Z","v":762,"vw":27.211683},{"c":27.3875,"h":27.3875,"l":27.3875,"n":1,"o":27.3875,"t":"2026-09-30T17:30:00Z","v":150,"vw":27.3875},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-09-30T17:45:00Z","v":100,"vw":27.39},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-09-30T18:00:00Z","v":122,"vw":27.4},{"c":27.5576,"h":27.5576,"l":27.47,"n":7,"o":27.47,"t":"2026-09-30T18:15:00Z","v":1500,"vw":27.490914},{"c":27.5399,"h":27.5399,"l":27.5399,"n":1,"o":27.5399,"t":"2026-09-30T18:30:00Z","v":500,"vw":27.5399},{"c":27.68,"h":27.68,"l":27.605,"n":8,"o":27.605,"t":"2026-09-30T19:00:00Z","v":1409,"vw":27.645848},{"c":27.71,"h":27.71,"l":27.56,"n":9,"o":27.6803,"t":"2026-09-30T19:15:00Z","v":1572,"vw":27.596413},{"c":27.75,"h":27.86,"l":27.7401,"n":24,"o":27.7401,"t":"2026-09-30T19:30:00Z","v":2602,"vw":27.777106},{"c":27.305,"h":27.7,"l":27.305,"n":35,"o":27.7,"t":"2026-09-30T19:45:00Z","v":2791,"vw":27.508823},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-30T20:00:00Z","v":100,"vw":26.98},{"c":27.79,"h":27.79,"l":27.78,"n":4,"o":27.78,"t":"2026-09-30T20:30:00Z","v":358,"vw":27.783333},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-30T21:00:00Z","v":150,"vw":27.2},{"c":26.6,"h":27.2,"l":26.6,"n":3,"o":27.2,"t":"2026-09-30T22:00:00Z","v":559,"vw":26.767568},{"c":27.2,"h":27.2,"l":27.2,"n":6,"o":27.2,"t":"2026-09-30T22:30:00Z","v":3000,"vw":27.2},{"c":28.47,"h":29.6,"l":28.22,"n":135,"o":28.22,"t":"2026-10-01T08:00:00Z","v":7971,"vw":28.956728},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-01T08:45:00Z","v":275,"vw":28.47},{"c":28.66,"h":28.66,"l":28.64,"n":2,"o":28.64,"t":"2026-10-01T09:30:00Z","v":200,"vw":28.65},{"c":28.827,"h":28.9238,"l":28.827,"n":2,"o":28.9238,"t":"2026-10-01T10:30:00Z","v":210,"vw":28.873095},{"c":28.75,"h":28.83,"l":28.75,"n":2,"o":28.83,"t":"2026-10-01T10:45:00Z","v":235,"vw":28.784043},{"c":28.78,"h":28.78,"l":28.73,"n":5,"o":28.73,"t":"2026-10-01T11:00:00Z","v":1226,"vw":28.7425},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-01T11:30:00Z","v":175,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-01T11:45:00Z","v":107,"vw":28.4},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-01T12:30:00Z","v":100,"vw":27.98},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-01T12:45:00Z","v":100,"vw":28.1},{"c":28.13,"h":28.2,"l":27.88,"n":14,"o":28.14,"t":"2026-10-01T13:15:00Z","v":1147,"vw":28.124647},{"c":27.9,"h":28.5,"l":27.685,"n":71,"o":27.97,"t":"2026-10-01T13:30:00Z","v":7083,"vw":28.143557},{"c":27.85,"h":28.22,"l":27.69,"n":74,"o":28.1,"t":"2026-10-01T13:45:00Z","v":5455,"vw":27.923184},{"c":27.505,"h":27.74,"l":27.4,"n":32,"o":27.74,"t":"2026-10-01T14:00:00Z","v":2284,"vw":27.558817},{"c":27.64,"h":27.64,"l":27.64,"n":5,"o":27.64,"t":"2026-10-01T14:15:00Z","v":209,"vw":27.64},{"c":28.2699,"h":28.27,"l":27.465,"n":55,"o":27.49,"t":"2026-10-01T14:30:00Z","v":5802,"vw":28.042484},{"c":28.455,"h":28.46,"l":28.22,"n":36,"o":28.46,"t":"2026-10-01T14:45:00Z","v":5716,"vw":28.369451},{"c":28.145,"h":28.145,"l":28.03,"n":9,"o":28.0682,"t":"2026-10-01T15:00:00Z","v":553,"vw":28.073731},{"c":28.1001,"h":28.17,"l":28.1001,"n":5,"o":28.17,"t":"2026-10-01T15:15:00Z","v":2501,"vw":28.10888},{"c":27.76,"h":27.9,"l":27.75,"n":14,"o":27.8975,"t":"2026-10-01T15:30:00Z","v":1404,"vw":27.827054},{"c":27.73,"h":27.85,"l":27.65,"n":15,"o":27.693,"t":"2026-10-01T15:45:00Z","v":2050,"vw":27.7582},{"c":27.8699,"h":27.8699,"l":27.8699,"n":1,"o":27.8699,"t":"2026-10-01T16:00:00Z","v":300,"vw":27.8699},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-01T16:15:00Z","v":100,"vw":27.92},{"c":28.01,"h":28.0692,"l":28.01,"n":3,"o":28.0692,"t":"2026-10-01T16:30:00Z","v":1100,"vw":28.041145},{"c":27.7956,"h":28.05,"l":27.7956,"n":2,"o":28.05,"t":"2026-10-01T16:45:00Z","v":200,"vw":27.9228},{"c":27.932,"h":27.9406,"l":27.9105,"n":5,"o":27.92,"t":"2026-10-01T17:00:00Z","v":1550,"vw":27.926721},{"c":28.81,"h":28.85,"l":28.1329,"n":30,"o":28.14,"t":"2026-10-01T17:15:00Z","v":3049,"vw":28.414888},{"c":28.965,"h":29.205,"l":28.82,"n":129,"o":28.82,"t":"2026-10-01T17:30:00Z","v":14646,"vw":28.989759},{"c":29,"h":29.08,"l":29,"n":13,"o":29.08,"t":"2026-10-01T17:45:00Z","v":3054,"vw":29.025827},{"c":28.5301,"h":28.775,"l":28.53,"n":16,"o":28.72,"t":"2026-10-01T18:00:00Z","v":2779,"vw":28.598883},{"c":28.91,"h":28.95,"l":28.91,"n":15,"o":28.91,"t":"2026-10-01T18:45:00Z","v":1769,"vw":28.914682},{"c":28.88,"h":29.03,"l":28.79,"n":21,"o":29.03,"t":"2026-10-01T19:00:00Z","v":2505,"vw":28.888635},{"c":28.625,"h":28.7,"l":28.625,"n":14,"o":28.69,"t":"2026-10-01T19:15:00Z","v":1121,"vw":28.666198},{"c":28.85,"h":28.85,"l":28.68,"n":12,"o":28.68,"t":"2026-10-01T19:30:00Z","v":890,"vw":28.726532},{"c":28.83,"h":29.09,"l":28.81,"n":43,"o":29.04,"t":"2026-10-01T19:45:00Z","v":4552,"vw":28.990993},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-01T20:00:00Z","v":285,"vw":28.7},{"c":28.63,"h":28.63,"l":28.63,"n":2,"o":28.63,"t":"2026-10-01T22:00:00Z","v":200,"vw":28.63},{"c":28.63,"h":28.63,"l":28.63,"n":5,"o":28.63,"t":"2026-10-01T22:15:00Z","v":400,"vw":28.63},{"c":28.7,"h":28.7,"l":28.7,"n":6,"o":28.7,"t":"2026-10-01T22:45:00Z","v":350,"vw":28.7},{"c":29.1,"h":29.1,"l":28.75,"n":8,"o":28.75,"t":"2026-10-01T23:00:00Z","v":1000,"vw":28.860741},{"c":29.1,"h":29.1,"l":29.05,"n":18,"o":29.05,"t":"2026-10-01T23:30:00Z","v":2501,"vw":29.092896},{"c":29.46,"h":29.5,"l":29.0638,"n":5,"o":29.0638,"t":"2026-10-02T08:00:00Z","v":918,"vw":29.362115},{"c":30,"h":30,"l":29.86,"n":4,"o":29.86,"t":"2026-10-02T08:45:00Z","v":393,"vw":29.907152},{"c":30,"h":30,"l":30,"n":8,"o":30,"t":"2026-10-02T09:15:00Z","v":1173,"vw":30},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-02T09:30:00Z","v":287,"vw":30},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-02T10:00:00Z","v":100,"vw":29.89},{"c":29.78,"h":29.8,"l":29.78,"n":8,"o":29.8,"t":"2026-10-02T11:00:00Z","v":6121,"vw":29.799672},{"c":29.88,"h":29.88,"l":29.5759,"n":4,"o":29.5759,"t":"2026-10-02T11:45:00Z","v":1725,"vw":29.862112},{"c":30.3872,"h":30.6,"l":30.3872,"n":5,"o":30.6,"t":"2026-10-02T12:30:00Z","v":545,"vw":30.51488},{"c":30.47,"h":30.48,"l":30.39,"n":4,"o":30.39,"t":"2026-10-02T12:45:00Z","v":620,"vw":30.433334},{"c":30.65,"h":30.8,"l":30.65,"n":5,"o":30.8,"t":"2026-10-02T13:00:00Z","v":255,"vw":30.718493},{"c":30.7,"h":30.7,"l":30.36,"n":11,"o":30.6,"t":"2026-10-02T13:15:00Z","v":966,"vw":30.583592},{"c":30.375,"h":30.64,"l":29.88,"n":45,"o":30.5,"t":"2026-10-02T13:30:00Z","v":4412,"vw":30.143483},{"c":30.3768,"h":30.77,"l":30.3768,"n":52,"o":30.7,"t":"2026-10-02T13:45:00Z","v":4250,"vw":30.661387},{"c":30.69,"h":30.8468,"l":30.385,"n":50,"o":30.385,"t":"2026-10-02T14:00:00Z","v":5660,"vw":30.655312},{"c":31.0366,"h":31.09,"l":30.9,"n":60,"o":30.9,"t":"2026-10-02T14:15:00Z","v":3998,"vw":31.025798},{"c":30.54,"h":30.8539,"l":30.53,"n":36,"o":30.8531,"t":"2026-10-02T14:30:00Z","v":2685,"vw":30.675596},{"c":30.57,"h":30.57,"l":30.25,"n":20,"o":30.25,"t":"2026-10-02T14:45:00Z","v":3353,"vw":30.267949},{"c":30.47,"h":30.65,"l":30.47,"n":9,"o":30.63,"t":"2026-10-02T15:00:00Z","v":978,"vw":30.557962},{"c":30.5,"h":30.5,"l":30.46,"n":20,"o":30.47,"t":"2026-10-02T15:15:00Z","v":1857,"vw":30.473201},{"c":30.71,"h":30.71,"l":30.54,"n":20,"o":30.54,"t":"2026-10-02T15:30:00Z","v":1241,"vw":30.663135},{"c":31.0075,"h":31.04,"l":30.8,"n":58,"o":30.8,"t":"2026-10-02T15:45:00Z","v":9038,"vw":30.941095},{"c":30.82,"h":31.095,"l":30.82,"n":7,"o":31.095,"t":"2026-10-02T16:00:00Z","v":949,"vw":30.885385},{"c":30.615,"h":30.615,"l":30.615,"n":3,"o":30.615,"t":"2026-10-02T16:30:00Z","v":164,"vw":30.615},{"c":30.6251,"h":30.66,"l":30.6251,"n":5,"o":30.66,"t":"2026-10-02T16:45:00Z","v":204,"vw":30.64255},{"c":30.7,"h":30.86,"l":30.7,"n":8,"o":30.86,"t":"2026-10-02T17:00:00Z","v":642,"vw":30.731311},{"c":30.331,"h":30.725,"l":30.331,"n":29,"o":30.69,"t":"2026-10-02T17:15:00Z","v":2835,"vw":30.440952},{"c":30.48,"h":30.6599,"l":30.48,"n":6,"o":30.6599,"t":"2026-10-02T17:45:00Z","v":673,"vw":30.525244},{"c":30.57,"h":30.59,"l":30.49,"n":30,"o":30.53,"t":"2026-10-02T18:00:00Z","v":6749,"vw":30.531562},{"c":30.47,"h":30.47,"l":30.47,"n":2,"o":30.47,"t":"2026-10-02T18:15:00Z","v":510,"vw":30.47},{"c":30.485,"h":30.485,"l":30.485,"n":2,"o":30.485,"t":"2026-10-02T18:45:00Z","v":2003,"vw":30.485},{"c":30.5,"h":30.5099,"l":30.48,"n":8,"o":30.5099,"t":"2026-10-02T19:00:00Z","v":524,"vw":30.497948},{"c":30.55,"h":30.55,"l":30.43,"n":14,"o":30.46,"t":"2026-10-02T19:15:00Z","v":2350,"vw":30.474921},{"c":30.75,"h":30.77,"l":30.57,"n":15,"o":30.57,"t":"2026-10-02T19:30:00Z","v":838,"vw":30.728738},{"c":30.6,"h":30.705,"l":30.6,"n":24,"o":30.68,"t":"2026-10-02T19:45:00Z","v":2292,"vw":30.617413},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-10-02T20:00:00Z","v":289,"vw":30.69},{"c":30.68,"h":30.69,"l":30.68,"n":3,"o":30.69,"t":"2026-10-02T21:15:00Z","v":285,"vw":30.684545},{"c":30.69,"h":30.69,"l":30.69,"n":9,"o":30.69,"t":"2026-10-02T21:30:00Z","v":1000,"vw":30.69},{"c":30.47,"h":30.47,"l":30.2,"n":10,"o":30.2,"t":"2026-10-02T23:00:00Z","v":468,"vw":30.29},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-02T23:45:00Z","v":229,"vw":30},{"c":31,"h":31,"l":31,"n":8,"o":31,"t":"2026-10-05T08:00:00Z","v":354,"vw":31},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-05T10:30:00Z","v":370,"vw":29.78},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-05T12:00:00Z","v":109,"vw":30.05},{"c":30.13,"h":30.13,"l":30.06,"n":15,"o":30.06,"t":"2026-10-05T13:15:00Z","v":834,"vw":30.086811},{"c":29.451,"h":30.37,"l":29.451,"n":55,"o":30.37,"t":"2026-10-05T13:30:00Z","v":5530,"vw":30.107872},{"c":29.07,"h":29.2,"l":28.755,"n":87,"o":29.2,"t":"2026-10-05T13:45:00Z","v":2297,"vw":28.866513},{"c":29,"h":29,"l":28.65,"n":48,"o":28.7388,"t":"2026-10-05T14:00:00Z","v":2573,"vw":28.790478},{"c":29.5,"h":29.55,"l":28.95,"n":32,"o":29,"t":"2026-10-05T14:15:00Z","v":2885,"vw":29.231573},{"c":29.4401,"h":29.711,"l":29.4401,"n":33,"o":29.71,"t":"2026-10-05T14:30:00Z","v":6358,"vw":29.695348},{"c":29.83,"h":29.83,"l":29.6701,"n":7,"o":29.6701,"t":"2026-10-05T14:45:00Z","v":601,"vw":29.756834},{"c":29.66,"h":29.7514,"l":29.66,"n":6,"o":29.7514,"t":"2026-10-05T15:00:00Z","v":1454,"vw":29.678593},{"c":29.73,"h":29.73,"l":29.7158,"n":3,"o":29.7158,"t":"2026-10-05T15:15:00Z","v":1114,"vw":29.728662},{"c":29.585,"h":29.5934,"l":29.585,"n":4,"o":29.5934,"t":"2026-10-05T15:30:00Z","v":204,"vw":29.5892},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-05T15:45:00Z","v":100,"vw":29.74},{"c":29.71,"h":29.7163,"l":29.71,"n":9,"o":29.7163,"t":"2026-10-05T16:00:00Z","v":965,"vw":29.71105},{"c":29.8,"h":29.8,"l":29.661,"n":14,"o":29.67,"t":"2026-10-05T16:15:00Z","v":1782,"vw":29.7018},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-05T16:30:00Z","v":110,"vw":29.66},{"c":29.6712,"h":29.6712,"l":29.6712,"n":1,"o":29.6712,"t":"2026-10-05T16:45:00Z","v":225,"vw":29.6712},{"c":29.77,"h":29.77,"l":29.75,"n":9,"o":29.75,"t":"2026-10-05T17:00:00Z","v":790,"vw":29.761269},{"c":29.7161,"h":29.7161,"l":29.711,"n":2,"o":29.711,"t":"2026-10-05T17:15:00Z","v":200,"vw":29.71355},{"c":29.87,"h":29.87,"l":29.7651,"n":4,"o":29.7651,"t":"2026-10-05T17:30:00Z","v":800,"vw":29.783038},{"c":30.1104,"h":30.1104,"l":29.96,"n":9,"o":29.999,"t":"2026-10-05T17:45:00Z","v":1080,"vw":30.003122},{"c":30.12,"h":30.18,"l":30.07,"n":26,"o":30.15,"t":"2026-10-05T18:00:00Z","v":2390,"vw":30.126839},{"c":30.25,"h":30.25,"l":30.25,"n":6,"o":30.25,"t":"2026-10-05T18:15:00Z","v":604,"vw":30.25},{"c":30.28,"h":30.29,"l":30.28,"n":4,"o":30.28,"t":"2026-10-05T18:30:00Z","v":821,"vw":30.287296},{"c":30.14,"h":30.25,"l":30.13,"n":12,"o":30.25,"t":"2026-10-05T18:45:00Z","v":1579,"vw":30.191612},{"c":30.29,"h":30.29,"l":30.2,"n":21,"o":30.2,"t":"2026-10-05T19:00:00Z","v":1709,"vw":30.213866},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-05T19:15:00Z","v":900,"vw":30.36},{"c":30.33,"h":30.48,"l":30.33,"n":13,"o":30.48,"t":"2026-10-05T19:30:00Z","v":532,"vw":30.4064},{"c":30.5,"h":30.55,"l":30.24,"n":27,"o":30.24,"t":"2026-10-05T19:45:00Z","v":1524,"vw":30.465751},{"c":30.62,"h":30.62,"l":30.62,"n":4,"o":30.62,"t":"2026-10-05T20:00:00Z","v":3754,"vw":30.62},{"c":30.7547,"h":30.7547,"l":30.7547,"n":1,"o":30.7547,"t":"2026-10-05T22:15:00Z","v":168,"vw":30.7547},{"c":30.62,"h":30.62,"l":30.62,"n":4,"o":30.62,"t":"2026-10-06T08:00:00Z","v":255,"vw":30.62},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-06T09:00:00Z","v":212,"vw":30.7},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-06T11:45:00Z","v":125,"vw":31},{"c":30.8,"h":30.9,"l":30.8,"n":2,"o":30.9,"t":"2026-10-06T13:15:00Z","v":400,"vw":30.875},{"c":29.37,"h":30.485,"l":29.205,"n":76,"o":30.485,"t":"2026-10-06T13:30:00Z","v":5719,"vw":29.546365},{"c":29.24,"h":29.325,"l":29.15,"n":34,"o":29.27,"t":"2026-10-06T13:45:00Z","v":9255,"vw":29.259907},{"c":29.01,"h":29.28,"l":29.01,"n":66,"o":29.15,"t":"2026-10-06T14:00:00Z","v":4609,"vw":29.114419},{"c":28.63,"h":29.12,"l":28.63,"n":153,"o":29.07,"t":"2026-10-06T14:15:00Z","v":16797,"vw":28.900388},{"c":27.8001,"h":28.2188,"l":27.8001,"n":108,"o":28.0899,"t":"2026-10-06T14:30:00Z","v":14175,"vw":28.026782},{"c":27.64,"h":27.88,"l":27.64,"n":135,"o":27.81,"t":"2026-10-06T14:45:00Z","v":20319,"vw":27.745993},{"c":28.15,"h":28.3,"l":27.69,"n":165,"o":27.71,"t":"2026-10-06T15:00:00Z","v":7951,"vw":28.062441},{"c":27.855,"h":28.16,"l":27.855,"n":82,"o":28.15,"t":"2026-10-06T15:15:00Z","v":4410,"vw":28.0067},{"c":28.17,"h":28.2,"l":27.809,"n":46,"o":27.86,"t":"2026-10-06T15:30:00Z","v":7741,"vw":28.069355},{"c":28.2393,"h":28.282,"l":28.2393,"n":9,"o":28.2671,"t":"2026-10-06T15:45:00Z","v":881,"vw":28.264657},{"c":28.299,"h":28.4771,"l":28.2,"n":30,"o":28.2601,"t":"2026-10-06T16:00:00Z","v":1352,"vw":28.336267},{"c":28.1919,"h":28.29,"l":28.1919,"n":10,"o":28.23,"t":"2026-10-06T16:15:00Z","v":489,"vw":28.226269},{"c":28,"h":28.17,"l":28,"n":34,"o":28.17,"t":"2026-10-06T16:30:00Z","v":1924,"vw":28.044544},{"c":27.97,"h":28.03,"l":27.93,"n":13,"o":28.01,"t":"2026-10-06T16:45:00Z","v":1761,"vw":27.984383},{"c":28,"h":28.02,"l":27.85,"n":19,"o":27.89,"t":"2026-10-06T17:00:00Z","v":1657,"vw":27.965},{"c":28.22,"h":28.22,"l":27.9138,"n":21,"o":28.085,"t":"2026-10-06T17:15:00Z","v":3156,"vw":28.076629},{"c":28.22,"h":28.22,"l":28.22,"n":6,"o":28.22,"t":"2026-10-06T17:30:00Z","v":220,"vw":28.22},{"c":28,"h":28.36,"l":28,"n":25,"o":28.34,"t":"2026-10-06T17:45:00Z","v":3585,"vw":28.284404},{"c":28.085,"h":28.099,"l":28.08,"n":10,"o":28.099,"t":"2026-10-06T18:00:00Z","v":798,"vw":28.088209},{"c":27.83,"h":27.9708,"l":27.83,"n":6,"o":27.9708,"t":"2026-10-06T18:15:00Z","v":584,"vw":27.907011},{"c":27.945,"h":27.945,"l":27.89,"n":8,"o":27.89,"t":"2026-10-06T18:30:00Z","v":2993,"vw":27.918489},{"c":27.98,"h":27.98,"l":27.94,"n":8,"o":27.94,"t":"2026-10-06T18:45:00Z","v":520,"vw":27.96},{"c":27.97,"h":28.06,"l":27.97,"n":12,"o":28.02,"t":"2026-10-06T19:00:00Z","v":1066,"vw":28.003333},{"c":28.025,"h":28.1237,"l":27.98,"n":14,"o":28.1237,"t":"2026-10-06T19:15:00Z","v":1517,"vw":28.044176},{"c":27.92,"h":28,"l":27.8,"n":20,"o":28,"t":"2026-10-06T19:30:00Z","v":1837,"vw":27.890948},{"c":27.8,"h":27.98,"l":27.68,"n":57,"o":27.98,"t":"2026-10-06T19:45:00Z","v":4109,"vw":27.807929},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-06T20:15:00Z","v":256,"vw":27.9},{"c":27.66,"h":27.66,"l":27.66,"n":15,"o":27.66,"t":"2026-10-06T22:00:00Z","v":460,"vw":27.66},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-06T22:30:00Z","v":300,"vw":27.66},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-06T22:45:00Z","v":100,"vw":27.66},{"c":27.6,"h":27.75,"l":27.05,"n":70,"o":27.75,"t":"2026-10-07T08:00:00Z","v":4785,"vw":27.501116},{"c":27,"h":27.07,"l":27,"n":9,"o":27.05,"t":"2026-10-07T08:30:00Z","v":688,"vw":27.036},{"c":26.87,"h":26.87,"l":26.85,"n":5,"o":26.85,"t":"2026-10-07T09:15:00Z","v":315,"vw":26.86},{"c":26.865,"h":26.865,"l":26.8,"n":2,"o":26.8,"t":"2026-10-07T10:30:00Z","v":200,"vw":26.8325},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-07T10:45:00Z","v":150,"vw":27},{"c":26.5851,"h":26.88,"l":26.3,"n":21,"o":26.88,"t":"2026-10-07T11:00:00Z","v":1860,"vw":26.425081},{"c":26.33,"h":26.62,"l":26.33,"n":2,"o":26.62,"t":"2026-10-07T11:15:00Z","v":450,"vw":26.394444},{"c":26.4705,"h":26.4705,"l":26.4705,"n":1,"o":26.4705,"t":"2026-10-07T11:30:00Z","v":400,"vw":26.4705},{"c":26.5356,"h":26.7,"l":26.5356,"n":3,"o":26.7,"t":"2026-10-07T12:00:00Z","v":695,"vw":26.585827},{"c":26.2,"h":26.5,"l":26.2,"n":14,"o":26.47,"t":"2026-10-07T12:15:00Z","v":712,"vw":26.363334},{"c":26.346,"h":26.346,"l":26.25,"n":4,"o":26.25,"t":"2026-10-07T12:45:00Z","v":484,"vw":26.305236},{"c":26.21,"h":26.22,"l":26.21,"n":14,"o":26.21,"t":"2026-10-07T13:15:00Z","v":388,"vw":26.213651},{"c":26.6512,"h":26.6512,"l":26.101,"n":51,"o":26.35,"t":"2026-10-07T13:30:00Z","v":4567,"vw":26.395243},{"c":26.64,"h":26.74,"l":26.3,"n":25,"o":26.32,"t":"2026-10-07T13:45:00Z","v":2105,"vw":26.588669},{"c":27.0861,"h":27.0861,"l":26.68,"n":29,"o":26.83,"t":"2026-10-07T14:00:00Z","v":1613,"vw":26.885066},{"c":27.4594,"h":27.5,"l":27.05,"n":30,"o":27.05,"t":"2026-10-07T14:15:00Z","v":1923,"vw":27.293356},{"c":27.2,"h":27.2,"l":27.01,"n":22,"o":27.01,"t":"2026-10-07T14:30:00Z","v":841,"vw":27.093946},{"c":27.06,"h":27.105,"l":27.017,"n":15,"o":27.02,"t":"2026-10-07T14:45:00Z","v":2514,"vw":27.049739},{"c":27.07,"h":27.07,"l":27.07,"n":7,"o":27.07,"t":"2026-10-07T15:00:00Z","v":330,"vw":27.07},{"c":27.12,"h":27.1301,"l":27.07,"n":7,"o":27.13,"t":"2026-10-07T15:15:00Z","v":1525,"vw":27.117366},{"c":27.0922,"h":27.1,"l":27.08,"n":6,"o":27.1,"t":"2026-10-07T15:30:00Z","v":701,"vw":27.090824},{"c":27.11,"h":27.16,"l":27.11,"n":12,"o":27.16,"t":"2026-10-07T15:45:00Z","v":739,"vw":27.146681},{"c":27.13,"h":27.13,"l":27.11,"n":7,"o":27.11,"t":"2026-10-07T16:00:00Z","v":320,"vw":27.12},{"c":27.19,"h":27.275,"l":27.1504,"n":13,"o":27.275,"t":"2026-10-07T16:15:00Z","v":1542,"vw":27.225812},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-07T16:30:00Z","v":200,"vw":27.2},{"c":27.25,"h":27.28,"l":27.25,"n":8,"o":27.28,"t":"2026-10-07T16:45:00Z","v":737,"vw":27.267475},{"c":27.5108,"h":27.575,"l":27.35,"n":45,"o":27.35,"t":"2026-10-07T17:00:00Z","v":4462,"vw":27.495592},{"c":27.6256,"h":27.6256,"l":27.621,"n":2,"o":27.621,"t":"2026-10-07T17:15:00Z","v":200,"vw":27.6233},{"c":27.6482,"h":27.6482,"l":27.6482,"n":2,"o":27.6482,"t":"2026-10-07T17:30:00Z","v":318,"vw":27.6482},{"c":27.5299,"h":27.5299,"l":27.2601,"n":5,"o":27.4,"t":"2026-10-07T18:00:00Z","v":600,"vw":27.398},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-07T18:15:00Z","v":345,"vw":27.44},{"c":27.515,"h":27.515,"l":27.505,"n":3,"o":27.505,"t":"2026-10-07T18:30:00Z","v":242,"vw":27.51},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-07T18:45:00Z","v":100,"vw":27.54},{"c":27.28,"h":27.425,"l":27.26,"n":10,"o":27.425,"t":"2026-10-07T19:00:00Z","v":830,"vw":27.337519},{"c":27.19,"h":27.195,"l":27.19,"n":4,"o":27.195,"t":"2026-10-07T19:15:00Z","v":275,"vw":27.1925},{"c":27.39,"h":27.4309,"l":27.39,"n":9,"o":27.4309,"t":"2026-10-07T19:30:00Z","v":1100,"vw":27.393858},{"c":27.63,"h":27.65,"l":27.38,"n":36,"o":27.38,"t":"2026-10-07T19:45:00Z","v":2822,"vw":27.569581},{"c":27.68,"h":27.68,"l":27.4458,"n":7,"o":27.52,"t":"2026-10-07T20:00:00Z","v":1509,"vw":27.520824},{"c":27.6182,"h":27.6182,"l":27.6182,"n":2,"o":27.6182,"t":"2026-10-07T22:15:00Z","v":210,"vw":27.6182},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-07T22:30:00Z","v":300,"vw":27.66},{"c":26.59,"h":26.94,"l":26.59,"n":14,"o":26.94,"t":"2026-10-08T08:00:00Z","v":651,"vw":26.792413},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-08T10:15:00Z","v":200,"vw":26.4},{"c":26.14,"h":26.2,"l":26.0987,"n":14,"o":26.2,"t":"2026-10-08T11:00:00Z","v":1222,"vw":26.129821},{"c":26.1948,"h":26.1948,"l":26.1948,"n":1,"o":26.1948,"t":"2026-10-08T11:15:00Z","v":188,"vw":26.1948},{"c":26.19,"h":26.19,"l":26.19,"n":7,"o":26.19,"t":"2026-10-08T11:30:00Z","v":579,"vw":26.19},{"c":26.2149,"h":26.44,"l":26.2149,"n":2,"o":26.44,"t":"2026-10-08T11:45:00Z","v":200,"vw":26.32745},{"c":26.17,"h":26.2,"l":26.17,"n":4,"o":26.2,"t":"2026-10-08T12:00:00Z","v":795,"vw":26.179675},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-08T13:00:00Z","v":500,"vw":26.25},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-10-08T13:15:00Z","v":115,"vw":26.35},{"c":26.62,"h":26.62,"l":26.11,"n":39,"o":26.22,"t":"2026-10-08T13:30:00Z","v":6539,"vw":26.234112},{"c":26.845,"h":26.9,"l":26.6158,"n":12,"o":26.6158,"t":"2026-10-08T13:45:00Z","v":1776,"vw":26.806182},{"c":28.23,"h":28.23,"l":26.94,"n":101,"o":26.94,"t":"2026-10-08T14:00:00Z","v":14892,"vw":27.939643},{"c":28.9561,"h":28.981,"l":28.15,"n":98,"o":28.25,"t":"2026-10-08T14:15:00Z","v":8992,"vw":28.522393},{"c":28.67,"h":28.825,"l":28.62,"n":92,"o":28.785,"t":"2026-10-08T14:30:00Z","v":7695,"vw":28.73109},{"c":28.86,"h":28.98,"l":28.4708,"n":63,"o":28.51,"t":"2026-10-08T14:45:00Z","v":7230,"vw":28.768849},{"c":28.9,"h":28.97,"l":28.673,"n":25,"o":28.95,"t":"2026-10-08T15:00:00Z","v":3192,"vw":28.857901},{"c":29.11,"h":29.12,"l":28.79,"n":24,"o":28.79,"t":"2026-10-08T15:15:00Z","v":2186,"vw":29.002251},{"c":28.857,"h":29.05,"l":28.857,"n":19,"o":29.03,"t":"2026-10-08T15:30:00Z","v":2882,"vw":28.96343},{"c":28.5,"h":28.72,"l":28.44,"n":8,"o":28.72,"t":"2026-10-08T15:45:00Z","v":1710,"vw":28.546989},{"c":28.615,"h":28.615,"l":28.455,"n":12,"o":28.54,"t":"2026-10-08T16:00:00Z","v":476,"vw":28.536667},{"c":28.9567,"h":28.97,"l":28.59,"n":71,"o":28.59,"t":"2026-10-08T16:15:00Z","v":9261,"vw":28.762588},{"c":28.675,"h":28.76,"l":28.67,"n":23,"o":28.73,"t":"2026-10-08T16:30:00Z","v":3696,"vw":28.721069},{"c":27.39,"h":28.61,"l":27.295,"n":44,"o":28.61,"t":"2026-10-08T16:45:00Z","v":4400,"vw":27.716329},{"c":27.0319,"h":27.48,"l":27,"n":36,"o":27.48,"t":"2026-10-08T17:00:00Z","v":3255,"vw":27.070124},{"c":27.01,"h":27.37,"l":26.7506,"n":34,"o":27.35,"t":"2026-10-08T17:15:00Z","v":2885,"vw":27.057859},{"c":27.5,"h":27.5,"l":27.26,"n":12,"o":27.28,"t":"2026-10-08T17:30:00Z","v":2122,"vw":27.440047},{"c":27.375,"h":27.375,"l":27.33,"n":5,"o":27.33,"t":"2026-10-08T17:45:00Z","v":391,"vw":27.36125},{"c":27.65,"h":27.65,"l":27.63,"n":3,"o":27.63,"t":"2026-10-08T18:00:00Z","v":230,"vw":27.64},{"c":27.88,"h":27.88,"l":27.8,"n":18,"o":27.8086,"t":"2026-10-08T18:15:00Z","v":1635,"vw":27.840189},{"c":27.38,"h":27.669,"l":27.38,"n":10,"o":27.66,"t":"2026-10-08T18:30:00Z","v":1605,"vw":27.583974},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-08T18:45:00Z","v":191,"vw":27.41},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-08T19:00:00Z","v":1351,"vw":27.26},{"c":27.2625,"h":27.27,"l":27.2625,"n":5,"o":27.27,"t":"2026-10-08T19:15:00Z","v":394,"vw":27.2675},{"c":27.5041,"h":27.51,"l":27.49,"n":14,"o":27.51,"t":"2026-10-08T19:30:00Z","v":1644,"vw":27.498522},{"c":27.625,"h":27.625,"l":27.4101,"n":9,"o":27.4101,"t":"2026-10-08T19:45:00Z","v":833,"vw":27.531056},{"c":27.66,"h":27.66,"l":27.66,"n":6,"o":27.66,"t":"2026-10-08T22:15:00Z","v":634,"vw":27.66},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-08T23:15:00Z","v":111,"vw":27.65},{"c":27.58,"h":27.58,"l":27.58,"n":3,"o":27.58,"t":"2026-10-08T23:30:00Z","v":190,"vw":27.58},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-09T08:00:00Z","v":100,"vw":28.55},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-09T10:15:00Z","v":191,"vw":28.55},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-09T12:00:00Z","v":150,"vw":28.8},{"c":28.7,"h":28.7,"l":28.7,"n":5,"o":28.7,"t":"2026-10-09T13:00:00Z","v":530,"vw":28.7},{"c":28.4,"h":28.8,"l":28.4,"n":7,"o":28.8,"t":"2026-10-09T13:15:00Z","v":697,"vw":28.645735},{"c":28.7155,"h":28.7155,"l":28.41,"n":42,"o":28.6,"t":"2026-10-09T13:30:00Z","v":1225,"vw":28.580803},{"c":27.63,"h":27.8206,"l":27.63,"n":34,"o":27.71,"t":"2026-10-09T13:45:00Z","v":3852,"vw":27.664975},{"c":27.3,"h":27.59,"l":27.15,"n":14,"o":27.59,"t":"2026-10-09T14:00:00Z","v":1649,"vw":27.443125},{"c":27.34,"h":27.35,"l":27.211,"n":19,"o":27.211,"t":"2026-10-09T14:15:00Z","v":1959,"vw":27.335571},{"c":27.25,"h":27.3647,"l":27.25,"n":15,"o":27.3647,"t":"2026-10-09T14:30:00Z","v":1740,"vw":27.346467},{"c":27.295,"h":27.295,"l":27.295,"n":2,"o":27.295,"t":"2026-10-09T14:45:00Z","v":240,"vw":27.295},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-09T15:15:00Z","v":100,"vw":27.45},{"c":27.58,"h":27.58,"l":27.57,"n":4,"o":27.57,"t":"2026-10-09T15:30:00Z","v":356,"vw":27.573636},{"c":27.405,"h":27.4878,"l":27.405,"n":9,"o":27.41,"t":"2026-10-09T15:45:00Z","v":902,"vw":27.437718},{"c":27.3653,"h":27.3855,"l":27.3653,"n":5,"o":27.3855,"t":"2026-10-09T16:00:00Z","v":1504,"vw":27.378767},{"c":27.47,"h":27.47,"l":27.352,"n":7,"o":27.352,"t":"2026-10-09T16:15:00Z","v":1232,"vw":27.389184},{"c":27.35,"h":27.45,"l":27.32,"n":12,"o":27.45,"t":"2026-10-09T16:30:00Z","v":1831,"vw":27.385469},{"c":27.2,"h":27.22,"l":27.2,"n":3,"o":27.22,"t":"2026-10-09T16:45:00Z","v":312,"vw":27.213289},{"c":27.43,"h":27.43,"l":27.43,"n":4,"o":27.43,"t":"2026-10-09T17:15:00Z","v":275,"vw":27.43},{"c":27.41,"h":27.41,"l":27.39,"n":4,"o":27.39,"t":"2026-10-09T17:30:00Z","v":385,"vw":27.397407},{"c":27.305,"h":27.305,"l":27.305,"n":2,"o":27.305,"t":"2026-10-09T18:15:00Z","v":150,"vw":27.305},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-10-09T19:00:00Z","v":646,"vw":27.45},{"c":27.41,"h":27.45,"l":27.41,"n":3,"o":27.45,"t":"2026-10-09T19:15:00Z","v":398,"vw":27.420076},{"c":27.23,"h":27.23,"l":27.16,"n":25,"o":27.22,"t":"2026-10-09T19:45:00Z","v":1179,"vw":27.1905},{"c":27.01,"h":27.0847,"l":27.01,"n":2,"o":27.0847,"t":"2026-10-09T20:00:00Z","v":200,"vw":27.04735},{"c":27.0519,"h":27.0519,"l":27.0519,"n":1,"o":27.0519,"t":"2026-10-09T20:15:00Z","v":149,"vw":27.0519},{"c":27.0949,"h":27.0949,"l":27.0949,"n":1,"o":27.0949,"t":"2026-10-09T23:45:00Z","v":100,"vw":27.0949},{"c":26.5326,"h":26.5326,"l":26.5326,"n":2,"o":26.5326,"t":"2026-10-12T08:30:00Z","v":105,"vw":26.5326},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-12T11:00:00Z","v":100,"vw":26.6},{"c":26.54,"h":26.54,"l":26.54,"n":7,"o":26.54,"t":"2026-10-12T11:30:00Z","v":314,"vw":26.54},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-12T12:00:00Z","v":149,"vw":26.5},{"c":25.7,"h":26.51,"l":25.7,"n":69,"o":26.51,"t":"2026-10-12T13:30:00Z","v":5221,"vw":25.981208},{"c":26.315,"h":26.315,"l":25.77,"n":49,"o":25.775,"t":"2026-10-12T13:45:00Z","v":5062,"vw":25.918593},{"c":25.86,"h":26.28,"l":25.8,"n":34,"o":26.28,"t":"2026-10-12T14:00:00Z","v":3082,"vw":26.052468},{"c":25.79,"h":25.93,"l":25.79,"n":17,"o":25.93,"t":"2026-10-12T14:15:00Z","v":1502,"vw":25.838219},{"c":25.9701,"h":25.9701,"l":25.9,"n":9,"o":25.95,"t":"2026-10-12T14:30:00Z","v":880,"vw":25.941275},{"c":25.97,"h":26.0509,"l":25.97,"n":8,"o":26.0509,"t":"2026-10-12T14:45:00Z","v":580,"vw":26.016954},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-12T15:00:00Z","v":151,"vw":25.72},{"c":25.7042,"h":25.7042,"l":25.7042,"n":3,"o":25.7042,"t":"2026-10-12T15:15:00Z","v":251,"vw":25.7042},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-12T15:30:00Z","v":128,"vw":25.81},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-12T15:45:00Z","v":121,"vw":26.1},{"c":26.195,"h":26.195,"l":26.18,"n":2,"o":26.18,"t":"2026-10-12T16:00:00Z","v":550,"vw":26.188182},{"c":26.12,"h":26.12,"l":26.12,"n":3,"o":26.12,"t":"2026-10-12T16:15:00Z","v":478,"vw":26.12},{"c":26.155,"h":26.155,"l":26.155,"n":2,"o":26.155,"t":"2026-10-12T16:30:00Z","v":198,"vw":26.155},{"c":25.98,"h":26.09,"l":25.98,"n":8,"o":26.09,"t":"2026-10-12T16:45:00Z","v":441,"vw":26.021571},{"c":25.855,"h":25.855,"l":25.85,"n":3,"o":25.85,"t":"2026-10-12T17:45:00Z","v":516,"vw":25.851146},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-12T18:15:00Z","v":101,"vw":25.81},{"c":25.7,"h":25.73,"l":25.7,"n":9,"o":25.73,"t":"2026-10-12T18:45:00Z","v":673,"vw":25.725033},{"c":25.735,"h":25.735,"l":25.735,"n":2,"o":25.735,"t":"2026-10-12T19:00:00Z","v":360,"vw":25.735},{"c":25.665,"h":25.665,"l":25.665,"n":1,"o":25.665,"t":"2026-10-12T19:15:00Z","v":300,"vw":25.665},{"c":25.79,"h":25.79,"l":25.56,"n":93,"o":25.66,"t":"2026-10-12T19:45:00Z","v":11259,"vw":25.697062},{"c":25.56,"h":25.56,"l":25.56,"n":3,"o":25.56,"t":"2026-10-12T21:30:00Z","v":128,"vw":25.56},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-12T22:15:00Z","v":173,"vw":25.62},{"c":25.5,"h":25.6,"l":25.5,"n":7,"o":25.6,"t":"2026-10-12T23:00:00Z","v":663,"vw":25.538462},{"c":24.5,"h":25,"l":24.5,"n":14,"o":25,"t":"2026-10-13T08:00:00Z","v":761,"vw":24.826287},{"c":25.18,"h":25.18,"l":25.16,"n":7,"o":25.17,"t":"2026-10-13T08:45:00Z","v":940,"vw":25.169362},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-10-13T11:00:00Z","v":200,"vw":24.8},{"c":24.405,"h":24.405,"l":24.405,"n":1,"o":24.405,"t":"2026-10-13T11:15:00Z","v":200,"vw":24.405},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-13T12:00:00Z","v":239,"vw":24.46},{"c":24.62,"h":24.62,"l":23.9871,"n":50,"o":24.52,"t":"2026-10-13T13:30:00Z","v":4982,"vw":24.146698},{"c":24.55,"h":24.801,"l":24.55,"n":10,"o":24.801,"t":"2026-10-13T13:45:00Z","v":1368,"vw":24.598651},{"c":24.755,"h":24.77,"l":24.58,"n":18,"o":24.6,"t":"2026-10-13T14:00:00Z","v":1641,"vw":24.711771},{"c":24.66,"h":24.66,"l":24.66,"n":5,"o":24.66,"t":"2026-10-13T14:15:00Z","v":329,"vw":24.66},{"c":24.6795,"h":24.68,"l":24.5,"n":8,"o":24.5,"t":"2026-10-13T14:30:00Z","v":835,"vw":24.61225},{"c":24.2001,"h":24.275,"l":24.2,"n":23,"o":24.275,"t":"2026-10-13T15:00:00Z","v":3805,"vw":24.266493},{"c":23.5,"h":24.1,"l":23.5,"n":67,"o":24.1,"t":"2026-10-13T15:15:00Z","v":5333,"vw":23.82557},{"c":23.285,"h":23.3911,"l":22.94,"n":65,"o":23.37,"t":"2026-10-13T15:30:00Z","v":6391,"vw":23.163605},{"c":23.63,"h":23.63,"l":23.4,"n":10,"o":23.4,"t":"2026-10-13T15:45:00Z","v":813,"vw":23.503514},{"c":23.7676,"h":23.82,"l":23.67,"n":39,"o":23.67,"t":"2026-10-13T16:00:00Z","v":3520,"vw":23.718192},{"c":23.795,"h":23.795,"l":23.6,"n":18,"o":23.6,"t":"2026-10-13T16:15:00Z","v":1807,"vw":23.705438},{"c":23.8855,"h":24.07,"l":23.8855,"n":10,"o":23.9738,"t":"2026-10-13T16:30:00Z","v":1293,"vw":23.993544},{"c":23.75,"h":23.82,"l":23.75,"n":10,"o":23.82,"t":"2026-10-13T16:45:00Z","v":2285,"vw":23.779813},{"c":23.46,"h":23.65,"l":23.46,"n":10,"o":23.65,"t":"2026-10-13T17:00:00Z","v":741,"vw":23.555075},{"c":23.2499,"h":23.465,"l":23.2499,"n":45,"o":23.465,"t":"2026-10-13T17:15:00Z","v":4898,"vw":23.356845},{"c":23.64,"h":23.64,"l":23.405,"n":5,"o":23.405,"t":"2026-10-13T17:30:00Z","v":600,"vw":23.487456},{"c":23.5702,"h":23.68,"l":23.5702,"n":12,"o":23.68,"t":"2026-10-13T17:45:00Z","v":1340,"vw":23.650823},{"c":23.75,"h":23.85,"l":23.66,"n":17,"o":23.66,"t":"2026-10-13T18:00:00Z","v":1759,"vw":23.740664},{"c":23.62,"h":23.71,"l":23.62,"n":16,"o":23.71,"t":"2026-10-13T18:15:00Z","v":1545,"vw":23.679471},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-13T18:45:00Z","v":424,"vw":23.54},{"c":23.985,"h":23.985,"l":23.985,"n":1,"o":23.985,"t":"2026-10-13T19:15:00Z","v":200,"vw":23.985},{"c":23.81,"h":24.04,"l":23.81,"n":7,"o":24.04,"t":"2026-10-13T19:30:00Z","v":1090,"vw":23.92829},{"c":24.07,"h":24.115,"l":23.805,"n":13,"o":23.805,"t":"2026-10-13T19:45:00Z","v":794,"vw":24.002387},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-13T20:00:00Z","v":112,"vw":23.94},{"c":24.2949,"h":24.2949,"l":24.2949,"n":1,"o":24.2949,"t":"2026-10-13T22:30:00Z","v":500,"vw":24.2949},{"c":24.44,"h":24.44,"l":23.5,"n":25,"o":24.16,"t":"2026-10-14T08:00:00Z","v":1504,"vw":23.727135},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-14T08:15:00Z","v":175,"vw":24.48},{"c":23.8,"h":23.83,"l":23.8,"n":2,"o":23.83,"t":"2026-10-14T12:15:00Z","v":200,"vw":23.815},{"c":23,"h":23.5,"l":23,"n":6,"o":23.5,"t":"2026-10-14T12:30:00Z","v":217,"vw":23.25},{"c":22.95,"h":22.95,"l":22.95,"n":4,"o":22.95,"t":"2026-10-14T12:45:00Z","v":207,"vw":22.95},{"c":23.745,"h":23.8774,"l":22.9,"n":22,"o":22.9,"t":"2026-10-14T13:30:00Z","v":2498,"vw":23.599377},{"c":23.57,"h":23.68,"l":23.57,"n":10,"o":23.68,"t":"2026-10-14T13:45:00Z","v":604,"vw":23.603133},{"c":23.7,"h":23.8431,"l":23.7,"n":13,"o":23.7253,"t":"2026-10-14T14:15:00Z","v":1268,"vw":23.76743},{"c":24.095,"h":24.095,"l":23.8,"n":16,"o":23.8,"t":"2026-10-14T14:30:00Z","v":2645,"vw":23.971588},{"c":23.8743,"h":24.156,"l":23.8743,"n":2,"o":24.156,"t":"2026-10-14T14:45:00Z","v":467,"vw":24.05466},{"c":23.45,"h":23.49,"l":23.43,"n":7,"o":23.49,"t":"2026-10-14T15:00:00Z","v":384,"vw":23.455714},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-14T15:15:00Z","v":200,"vw":23.26},{"c":22.995,"h":23.225,"l":22.995,"n":9,"o":23.225,"t":"2026-10-14T15:30:00Z","v":378,"vw":23.07431},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-14T15:45:00Z","v":500,"vw":23.16},{"c":22.6718,"h":22.6718,"l":22.6718,"n":1,"o":22.6718,"t":"2026-10-14T16:00:00Z","v":150,"vw":22.6718},{"c":22.565,"h":22.6671,"l":22.565,"n":11,"o":22.6001,"t":"2026-10-14T16:15:00Z","v":739,"vw":22.620059},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-14T16:30:00Z","v":100,"vw":22.67},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-14T16:45:00Z","v":300,"vw":22.7},{"c":22.7852,"h":22.7852,"l":22.78,"n":7,"o":22.78,"t":"2026-10-14T17:00:00Z","v":1131,"vw":22.780624},{"c":22.644,"h":22.735,"l":22.64,"n":3,"o":22.735,"t":"2026-10-14T17:15:00Z","v":1079,"vw":22.677364},{"c":22.605,"h":22.605,"l":22.6044,"n":3,"o":22.6044,"t":"2026-10-14T17:30:00Z","v":238,"vw":22.604662},{"c":22.5,"h":22.5,"l":22.5,"n":19,"o":22.5,"t":"2026-10-14T17:45:00Z","v":527,"vw":22.5},{"c":22.5451,"h":22.57,"l":22.54,"n":6,"o":22.54,"t":"2026-10-14T18:00:00Z","v":1597,"vw":22.559298},{"c":22.5,"h":22.5249,"l":22.5,"n":2,"o":22.5249,"t":"2026-10-14T18:15:00Z","v":200,"vw":22.51245},{"c":22.4,"h":22.48,"l":22.3856,"n":12,"o":22.48,"t":"2026-10-14T18:30:00Z","v":2053,"vw":22.418021},{"c":22.53,"h":22.53,"l":22.4,"n":7,"o":22.4,"t":"2026-10-14T18:45:00Z","v":2730,"vw":22.419963},{"c":22.465,"h":22.57,"l":22.465,"n":3,"o":22.57,"t":"2026-10-14T19:00:00Z","v":421,"vw":22.491185},{"c":22.7865,"h":23.005,"l":22.76,"n":23,"o":22.9899,"t":"2026-10-14T19:45:00Z","v":2354,"vw":22.799307},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-14T20:00:00Z","v":109,"vw":22.57},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-14T21:15:00Z","v":204,"vw":22.69},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-14T23:15:00Z","v":217,"vw":22},{"c":21.8,"h":22.0767,"l":21.03,"n":16,"o":22.0767,"t":"2026-10-15T08:00:00Z","v":1758,"vw":21.804102},{"c":20.5,"h":21.16,"l":20.5,"n":60,"o":21.16,"t":"2026-10-15T13:30:00Z","v":3752,"vw":20.842867},{"c":20.36,"h":20.53,"l":20.36,"n":39,"o":20.53,"t":"2026-10-15T13:45:00Z","v":3421,"vw":20.458678},{"c":20.12,"h":20.5,"l":20.12,"n":22,"o":20.5,"t":"2026-10-15T14:00:00Z","v":1338,"vw":20.328077},{"c":20.58,"h":20.58,"l":20.18,"n":7,"o":20.18,"t":"2026-10-15T14:15:00Z","v":381,"vw":20.426667},{"c":20.565,"h":20.565,"l":20.48,"n":4,"o":20.48,"t":"2026-10-15T14:30:00Z","v":800,"vw":20.5225},{"c":20.91,"h":21,"l":20.895,"n":12,"o":20.92,"t":"2026-10-15T14:45:00Z","v":2440,"vw":20.949565},{"c":21.13,"h":21.13,"l":20.995,"n":3,"o":20.995,"t":"2026-10-15T15:00:00Z","v":302,"vw":21.04},{"c":21.341,"h":21.42,"l":21.29,"n":17,"o":21.29,"t":"2026-10-15T15:15:00Z","v":2010,"vw":21.362312},{"c":21.16,"h":21.37,"l":21.16,"n":12,"o":21.28,"t":"2026-10-15T15:30:00Z","v":658,"vw":21.259},{"c":21.37,"h":21.37,"l":21.1567,"n":8,"o":21.1567,"t":"2026-10-15T15:45:00Z","v":1139,"vw":21.212896},{"c":21.2888,"h":21.4379,"l":21.2888,"n":4,"o":21.4379,"t":"2026-10-15T16:00:00Z","v":414,"vw":21.371675},{"c":21.11,"h":21.14,"l":21.11,"n":4,"o":21.14,"t":"2026-10-15T16:15:00Z","v":355,"vw":21.12},{"c":21.04,"h":21.11,"l":21.04,"n":23,"o":21.11,"t":"2026-10-15T16:30:00Z","v":5802,"vw":21.043066},{"c":20.9147,"h":20.9147,"l":20.9147,"n":2,"o":20.9147,"t":"2026-10-15T17:00:00Z","v":117,"vw":20.9147},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-15T17:15:00Z","v":101,"vw":21.17},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-15T17:30:00Z","v":300,"vw":21.23},{"c":21.2199,"h":21.2199,"l":21.19,"n":2,"o":21.19,"t":"2026-10-15T17:45:00Z","v":400,"vw":21.20495},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-15T18:00:00Z","v":175,"vw":21.1},{"c":20.9432,"h":20.9432,"l":20.88,"n":3,"o":20.88,"t":"2026-10-15T18:15:00Z","v":291,"vw":20.921407},{"c":21.0851,"h":21.0851,"l":21,"n":6,"o":21,"t":"2026-10-15T18:45:00Z","v":692,"vw":21.022807},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-15T19:00:00Z","v":110,"vw":21.39},{"c":21.7,"h":21.71,"l":21.53,"n":18,"o":21.67,"t":"2026-10-15T19:15:00Z","v":1603,"vw":21.677906},{"c":21.8208,"h":21.8208,"l":21.61,"n":4,"o":21.61,"t":"2026-10-15T19:30:00Z","v":420,"vw":21.71245},{"c":21.65,"h":21.65,"l":21.485,"n":16,"o":21.6,"t":"2026-10-15T19:45:00Z","v":1371,"vw":21.621269},{"c":21.4727,"h":21.5,"l":21.4727,"n":3,"o":21.5,"t":"2026-10-15T20:00:00Z","v":3849,"vw":21.49773},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-16T10:00:00Z","v":144,"vw":21.18},{"c":20.51,"h":20.51,"l":20.5,"n":10,"o":20.51,"t":"2026-10-16T13:15:00Z","v":354,"vw":20.506667},{"c":20.365,"h":20.38,"l":20.25,"n":12,"o":20.38,"t":"2026-10-16T13:30:00Z","v":1844,"vw":20.364072},{"c":20.385,"h":20.5601,"l":20.385,"n":12,"o":20.5601,"t":"2026-10-16T13:45:00Z","v":7070,"vw":20.400703},{"c":20.5,"h":20.5,"l":20.38,"n":42,"o":20.38,"t":"2026-10-16T14:00:00Z","v":1550,"vw":20.405689},{"c":20.42,"h":20.53,"l":20.42,"n":6,"o":20.51,"t":"2026-10-16T14:15:00Z","v":502,"vw":20.498},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-16T14:45:00Z","v":200,"vw":20.83},{"c":20.3,"h":20.5,"l":20.3,"n":15,"o":20.5,"t":"2026-10-16T15:00:00Z","v":987,"vw":20.402143},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-16T15:15:00Z","v":101,"vw":20.26},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-16T15:30:00Z","v":107,"vw":20.41},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-16T15:45:00Z","v":100,"vw":20.3},{"c":20.26,"h":20.265,"l":20.16,"n":10,"o":20.265,"t":"2026-10-16T16:00:00Z","v":1248,"vw":20.182326},{"c":20.45,"h":20.5,"l":20.45,"n":7,"o":20.495,"t":"2026-10-16T16:30:00Z","v":2700,"vw":20.478101},{"c":20.28,"h":20.41,"l":20.23,"n":15,"o":20.295,"t":"2026-10-16T16:45:00Z","v":2660,"vw":20.288707},{"c":20.3,"h":20.32,"l":20.27,"n":10,"o":20.27,"t":"2026-10-16T17:00:00Z","v":1545,"vw":20.305935},{"c":20.255,"h":20.283,"l":20.1501,"n":8,"o":20.155,"t":"2026-10-16T17:15:00Z","v":1824,"vw":20.211235},{"c":20.28,"h":20.31,"l":20.28,"n":15,"o":20.31,"t":"2026-10-16T17:30:00Z","v":2436,"vw":20.298115},{"c":20.28,"h":20.289,"l":20.241,"n":7,"o":20.28,"t":"2026-10-16T17:45:00Z","v":2090,"vw":20.26275},{"c":20.0001,"h":20.0036,"l":20,"n":7,"o":20,"t":"2026-10-16T18:00:00Z","v":558,"vw":20.000721},{"c":20.06,"h":20.06,"l":20,"n":49,"o":20,"t":"2026-10-16T18:15:00Z","v":7662,"vw":20.004403},{"c":20.0133,"h":20.02,"l":20.0133,"n":2,"o":20.02,"t":"2026-10-16T18:30:00Z","v":210,"vw":20.01649},{"c":19.91,"h":19.91,"l":19.8,"n":10,"o":19.815,"t":"2026-10-16T18:45:00Z","v":670,"vw":19.849314},{"c":19.92,"h":19.92,"l":19.81,"n":6,"o":19.81,"t":"2026-10-16T19:00:00Z","v":413,"vw":19.846667},{"c":19.77,"h":19.77,"l":19.75,"n":4,"o":19.75,"t":"2026-10-16T19:15:00Z","v":306,"vw":19.763333},{"c":19.5,"h":19.6504,"l":19.5,"n":16,"o":19.6504,"t":"2026-10-16T19:30:00Z","v":1971,"vw":19.635292},{"c":19.345,"h":19.43,"l":19.3,"n":19,"o":19.421,"t":"2026-10-16T19:45:00Z","v":1594,"vw":19.391758},{"c":19.72,"h":19.72,"l":19.34,"n":7,"o":19.34,"t":"2026-10-16T20:00:00Z","v":504,"vw":19.434763},{"c":19.34,"h":19.35,"l":19.34,"n":5,"o":19.35,"t":"2026-10-16T22:30:00Z","v":499,"vw":19.346557},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-19T08:00:00Z","v":150,"vw":20.65},{"c":20.88,"h":20.88,"l":20.87,"n":11,"o":20.87,"t":"2026-10-19T08:30:00Z","v":2500,"vw":20.8764},{"c":20.55,"h":20.825,"l":20.55,"n":4,"o":20.825,"t":"2026-10-19T11:00:00Z","v":500,"vw":20.686691},{"c":20.79,"h":20.8,"l":20.79,"n":2,"o":20.8,"t":"2026-10-19T11:30:00Z","v":200,"vw":20.795},{"c":21.1772,"h":21.1772,"l":21.09,"n":4,"o":21.09,"t":"2026-10-19T12:00:00Z","v":310,"vw":21.1224},{"c":21.0499,"h":21.0499,"l":20.98,"n":3,"o":20.98,"t":"2026-10-19T12:15:00Z","v":356,"vw":21.012346},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-19T13:00:00Z","v":400,"vw":21},{"c":20.64,"h":20.64,"l":20.4,"n":12,"o":20.5,"t":"2026-10-19T13:30:00Z","v":913,"vw":20.550316},{"c":20.6821,"h":20.785,"l":20.61,"n":22,"o":20.745,"t":"2026-10-19T13:45:00Z","v":1412,"vw":20.669096},{"c":20.72,"h":20.72,"l":20.64,"n":21,"o":20.655,"t":"2026-10-19T14:15:00Z","v":1479,"vw":20.675},{"c":20.49,"h":20.6,"l":20.37,"n":12,"o":20.6,"t":"2026-10-19T14:30:00Z","v":1201,"vw":20.456617},{"c":20.44,"h":20.5699,"l":20.42,"n":9,"o":20.5699,"t":"2026-10-19T14:45:00Z","v":887,"vw":20.469299},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-19T15:00:00Z","v":125,"vw":20.52},{"c":20.88,"h":20.885,"l":20.75,"n":10,"o":20.75,"t":"2026-10-19T15:15:00Z","v":802,"vw":20.863571},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-19T15:30:00Z","v":100,"vw":20.84},{"c":20.7,"h":20.725,"l":20.69,"n":5,"o":20.725,"t":"2026-10-19T15:45:00Z","v":678,"vw":20.713846},{"c":20.56,"h":20.56,"l":20.55,"n":3,"o":20.55,"t":"2026-10-19T16:00:00Z","v":309,"vw":20.553333},{"c":20.45,"h":20.61,"l":20.45,"n":4,"o":20.61,"t":"2026-10-19T16:15:00Z","v":2163,"vw":20.53},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-19T16:45:00Z","v":300,"vw":20.32},{"c":20.12,"h":20.17,"l":20.12,"n":3,"o":20.17,"t":"2026-10-19T17:15:00Z","v":523,"vw":20.155728},{"c":19.96,"h":20.12,"l":19.96,"n":7,"o":20.12,"t":"2026-10-19T17:30:00Z","v":1106,"vw":20.010242},{"c":19.7918,"h":19.83,"l":19.7918,"n":9,"o":19.83,"t":"2026-10-19T17:45:00Z","v":1233,"vw":19.81326},{"c":19.859,"h":19.859,"l":19.859,"n":2,"o":19.859,"t":"2026-10-19T18:45:00Z","v":800,"vw":19.859},{"c":19.8423,"h":19.8423,"l":19.8,"n":7,"o":19.8,"t":"2026-10-19T19:00:00Z","v":2009,"vw":19.82952},{"c":19.535,"h":19.84,"l":19.535,"n":18,"o":19.84,"t":"2026-10-19T19:45:00Z","v":2028,"vw":19.612678},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-19T20:00:00Z","v":107,"vw":19.94},{"c":19.8844,"h":19.8844,"l":19.8844,"n":1,"o":19.8844,"t":"2026-10-19T20:15:00Z","v":100,"vw":19.8844},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-19T21:45:00Z","v":100,"vw":19.95},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-19T22:00:00Z","v":100,"vw":19.8},{"c":19.06,"h":19.32,"l":19.06,"n":10,"o":19.32,"t":"2026-10-20T08:00:00Z","v":485,"vw":19.233333},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T10:45:00Z","v":864,"vw":18.9},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-20T12:15:00Z","v":115,"vw":18.8},{"c":19,"h":19.0475,"l":18.9,"n":4,"o":18.923,"t":"2026-10-20T13:00:00Z","v":700,"vw":18.9485},{"c":18.1627,"h":19.08,"l":18.1627,"n":65,"o":19.08,"t":"2026-10-20T13:30:00Z","v":3765,"vw":18.571636},{"c":18.575,"h":18.575,"l":18.02,"n":28,"o":18.02,"t":"2026-10-20T13:45:00Z","v":1798,"vw":18.364233},{"c":18.6528,"h":18.7799,"l":18.6,"n":19,"o":18.665,"t":"2026-10-20T14:00:00Z","v":1772,"vw":18.679143},{"c":19.09,"h":19.09,"l":18.62,"n":20,"o":18.7,"t":"2026-10-20T14:15:00Z","v":1387,"vw":18.781184},{"c":18.8485,"h":19.135,"l":18.8485,"n":4,"o":19.125,"t":"2026-10-20T14:30:00Z","v":800,"vw":19.091688},{"c":18.94,"h":18.94,"l":18.735,"n":38,"o":18.85,"t":"2026-10-20T14:45:00Z","v":7728,"vw":18.845978},{"c":18.505,"h":18.9392,"l":18.5,"n":22,"o":18.885,"t":"2026-10-20T15:00:00Z","v":1493,"vw":18.754138},{"c":18.67,"h":18.68,"l":18.54,"n":6,"o":18.579,"t":"2026-10-20T15:15:00Z","v":1526,"vw":18.634533},{"c":18.575,"h":18.61,"l":18.3999,"n":31,"o":18.6,"t":"2026-10-20T15:30:00Z","v":13958,"vw":18.546334},{"c":18.6,"h":18.65,"l":18.55,"n":4,"o":18.55,"t":"2026-10-20T15:45:00Z","v":1675,"vw":18.593821},{"c":18.5699,"h":18.66,"l":18.5699,"n":4,"o":18.644,"t":"2026-10-20T16:00:00Z","v":1214,"vw":18.635082},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T16:15:00Z","v":229,"vw":18.49},{"c":18.45,"h":18.645,"l":18.45,"n":4,"o":18.599,"t":"2026-10-20T16:30:00Z","v":1300,"vw":18.5876},{"c":18.36,"h":18.37,"l":18.36,"n":6,"o":18.37,"t":"2026-10-20T17:00:00Z","v":391,"vw":18.363827},{"c":18.495,"h":18.51,"l":18.475,"n":21,"o":18.48,"t":"2026-10-20T17:15:00Z","v":2971,"vw":18.488054},{"c":18.56,"h":18.56,"l":18.4981,"n":16,"o":18.53,"t":"2026-10-20T17:30:00Z","v":2933,"vw":18.534123},{"c":18.595,"h":18.595,"l":18.595,"n":2,"o":18.595,"t":"2026-10-20T17:45:00Z","v":210,"vw":18.595},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T18:00:00Z","v":229,"vw":18.75},{"c":18.79,"h":18.81,"l":18.745,"n":9,"o":18.745,"t":"2026-10-20T18:15:00Z","v":1615,"vw":18.776333},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-20T19:00:00Z","v":100,"vw":18.91},{"c":18.8,"h":18.8576,"l":18.755,"n":17,"o":18.784,"t":"2026-10-20T19:15:00Z","v":4222,"vw":18.8016},{"c":18.765,"h":18.85,"l":18.71,"n":13,"o":18.85,"t":"2026-10-20T19:30:00Z","v":3687,"vw":18.774558},{"c":18.43,"h":18.755,"l":18.43,"n":33,"o":18.755,"t":"2026-10-20T19:45:00Z","v":5557,"vw":18.633854},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-20T20:30:00Z","v":461,"vw":18.65},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T20:45:00Z","v":229,"vw":18.78},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T22:00:00Z","v":438,"vw":19.5},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-21T08:15:00Z","v":200,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-21T12:15:00Z","v":100,"vw":19.3},{"c":19.04,"h":19.04,"l":19.03,"n":5,"o":19.03,"t":"2026-10-21T13:15:00Z","v":444,"vw":19.035},{"c":18.92,"h":18.92,"l":18.6901,"n":31,"o":18.9,"t":"2026-10-21T13:30:00Z","v":2787,"vw":18.829776},{"c":18.8089,"h":19,"l":18.78,"n":14,"o":18.8699,"t":"2026-10-21T13:45:00Z","v":2305,"vw":18.842548},{"c":18.7588,"h":18.85,"l":18.7,"n":16,"o":18.85,"t":"2026-10-21T14:00:00Z","v":1548,"vw":18.772149},{"c":18.74,"h":18.875,"l":18.74,"n":11,"o":18.75,"t":"2026-10-21T14:15:00Z","v":1859,"vw":18.812988},{"c":18.8796,"h":18.8796,"l":18.8796,"n":1,"o":18.8796,"t":"2026-10-21T14:30:00Z","v":100,"vw":18.8796},{"c":18.97,"h":18.97,"l":18.965,"n":2,"o":18.965,"t":"2026-10-21T15:00:00Z","v":850,"vw":18.966471},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T15:15:00Z","v":100,"vw":18.87},{"c":19.0363,"h":19.0401,"l":18.915,"n":9,"o":18.915,"t":"2026-10-21T15:30:00Z","v":2540,"vw":18.990633},{"c":19.0827,"h":19.13,"l":19.07,"n":7,"o":19.13,"t":"2026-10-21T15:45:00Z","v":1005,"vw":19.10254},{"c":18.954,"h":19.05,"l":18.954,"n":6,"o":19.04,"t":"2026-10-21T16:00:00Z","v":582,"vw":19.029323},{"c":18.92,"h":18.92,"l":18.8201,"n":3,"o":18.8201,"t":"2026-10-21T16:30:00Z","v":401,"vw":18.88985},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-21T16:45:00Z","v":100,"vw":18.97},{"c":18.96,"h":18.96,"l":18.96,"n":5,"o":18.96,"t":"2026-10-21T17:00:00Z","v":601,"vw":18.96},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-21T17:30:00Z","v":120,"vw":18.87},{"c":18.76,"h":18.86,"l":18.76,"n":20,"o":18.86,"t":"2026-10-21T17:45:00Z","v":2490,"vw":18.797391},{"c":18.85,"h":18.85,"l":18.77,"n":7,"o":18.77,"t":"2026-10-21T18:00:00Z","v":902,"vw":18.785},{"c":18.8,"h":18.86,"l":18.79,"n":3,"o":18.79,"t":"2026-10-21T18:15:00Z","v":600,"vw":18.803333},{"c":18.9,"h":18.9,"l":18.8274,"n":3,"o":18.8274,"t":"2026-10-21T18:30:00Z","v":500,"vw":18.8622},{"c":18.855,"h":18.96,"l":18.855,"n":14,"o":18.93,"t":"2026-10-21T18:45:00Z","v":918,"vw":18.919813},{"c":18.65,"h":18.77,"l":18.65,"n":27,"o":18.77,"t":"2026-10-21T19:00:00Z","v":1682,"vw":18.681055},{"c":18.891,"h":18.891,"l":18.71,"n":42,"o":18.71,"t":"2026-10-21T19:15:00Z","v":4836,"vw":18.811752},{"c":18.8,"h":18.87,"l":18.8,"n":10,"o":18.83,"t":"2026-10-21T19:30:00Z","v":1578,"vw":18.815238},{"c":18.77,"h":18.8453,"l":18.77,"n":17,"o":18.785,"t":"2026-10-21T19:45:00Z","v":1615,"vw":18.809414},{"c":17.96,"h":18.51,"l":17.96,"n":26,"o":18.51,"t":"2026-10-21T20:00:00Z","v":1382,"vw":18.342609},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-21T20:15:00Z","v":202,"vw":17.82},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-21T21:00:00Z","v":200,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-21T22:00:00Z","v":108,"vw":18.01},{"c":18,"h":18,"l":17.95,"n":7,"o":17.95,"t":"2026-10-21T23:15:00Z","v":625,"vw":17.985428},{"c":17.4,"h":17.48,"l":17.2,"n":25,"o":17.2,"t":"2026-10-22T08:00:00Z","v":2003,"vw":17.407481},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-22T10:15:00Z","v":100,"vw":17.2},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-22T10:30:00Z","v":109,"vw":17.36},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-22T11:00:00Z","v":188,"vw":17.38},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-22T11:15:00Z","v":300,"vw":17.3},{"c":16.48,"h":16.5,"l":16.48,"n":4,"o":16.5,"t":"2026-10-22T13:00:00Z","v":303,"vw":16.486944},{"c":16.54,"h":16.54,"l":16.41,"n":7,"o":16.41,"t":"2026-10-22T13:15:00Z","v":855,"vw":16.47668},{"c":16.28,"h":16.93,"l":16.28,"n":70,"o":16.93,"t":"2026-10-22T13:30:00Z","v":9506,"vw":16.531327},{"c":16.7801,"h":16.7801,"l":16.323,"n":31,"o":16.37,"t":"2026-10-22T13:45:00Z","v":2705,"vw":16.575646},{"c":16.28,"h":16.83,"l":16.28,"n":28,"o":16.74,"t":"2026-10-22T14:00:00Z","v":6632,"vw":16.604992},{"c":15.9806,"h":16.35,"l":15.9806,"n":51,"o":16.3,"t":"2026-10-22T14:15:00Z","v":6170,"vw":16.143964},{"c":15.92,"h":15.99,"l":15.905,"n":50,"o":15.905,"t":"2026-10-22T14:30:00Z","v":3768,"vw":15.95932},{"c":15.6595,"h":15.93,"l":15.6595,"n":64,"o":15.93,"t":"2026-10-22T14:45:00Z","v":4349,"vw":15.823731},{"c":15.35,"h":15.61,"l":15.35,"n":46,"o":15.58,"t":"2026-10-22T15:00:00Z","v":4424,"vw":15.551265},{"c":15.651,"h":15.651,"l":15.4286,"n":8,"o":15.4286,"t":"2026-10-22T15:15:00Z","v":845,"vw":15.60255},{"c":15.48,"h":15.53,"l":15.48,"n":4,"o":15.53,"t":"2026-10-22T15:30:00Z","v":411,"vw":15.5175},{"c":15.564,"h":15.564,"l":15.42,"n":3,"o":15.42,"t":"2026-10-22T15:45:00Z","v":210,"vw":15.492},{"c":15.7,"h":15.72,"l":15.7,"n":2,"o":15.72,"t":"2026-10-22T16:00:00Z","v":700,"vw":15.705714},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T16:15:00Z","v":200,"vw":15.7},{"c":15.4101,"h":15.5499,"l":15.4101,"n":9,"o":15.52,"t":"2026-10-22T16:30:00Z","v":899,"vw":15.518575},{"c":15.46,"h":15.46,"l":15.25,"n":33,"o":15.4001,"t":"2026-10-22T16:45:00Z","v":3095,"vw":15.335703},{"c":15.365,"h":15.42,"l":15.285,"n":22,"o":15.42,"t":"2026-10-22T17:00:00Z","v":3200,"vw":15.37015},{"c":15.43,"h":15.44,"l":15.43,"n":14,"o":15.44,"t":"2026-10-22T17:15:00Z","v":3103,"vw":15.437473},{"c":15.52,"h":15.6297,"l":15.52,"n":6,"o":15.52,"t":"2026-10-22T17:30:00Z","v":1246,"vw":15.567345},{"c":15.445,"h":15.45,"l":15.445,"n":5,"o":15.45,"t":"2026-10-22T17:45:00Z","v":700,"vw":15.445714},{"c":15.4697,"h":15.48,"l":15.4,"n":14,"o":15.445,"t":"2026-10-22T18:00:00Z","v":1604,"vw":15.43804},{"c":15.49,"h":15.54,"l":15.415,"n":4,"o":15.415,"t":"2026-10-22T18:15:00Z","v":708,"vw":15.515},{"c":15.41,"h":15.48,"l":15.405,"n":26,"o":15.405,"t":"2026-10-22T18:30:00Z","v":2225,"vw":15.420043},{"c":15.38,"h":15.4201,"l":15.35,"n":33,"o":15.4201,"t":"2026-10-22T18:45:00Z","v":6762,"vw":15.388943},{"c":15.395,"h":15.405,"l":15.325,"n":39,"o":15.35,"t":"2026-10-22T19:00:00Z","v":2580,"vw":15.354914},{"c":15.3575,"h":15.3575,"l":15.35,"n":5,"o":15.35,"t":"2026-10-22T19:15:00Z","v":304,"vw":15.35375},{"c":15.17,"h":15.3799,"l":15.17,"n":33,"o":15.37,"t":"2026-10-22T19:30:00Z","v":3405,"vw":15.268754},{"c":15.225,"h":15.25,"l":14.965,"n":87,"o":15.05,"t":"2026-10-22T19:45:00Z","v":6246,"vw":15.050699},{"c":15.29,"h":15.29,"l":15.28,"n":4,"o":15.28,"t":"2026-10-22T20:00:00Z","v":203,"vw":15.285},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-22T20:30:00Z","v":100,"vw":15.29},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-22T21:15:00Z","v":150,"vw":15.54},{"c":15.68,"h":15.68,"l":15.68,"n":6,"o":15.68,"t":"2026-10-23T08:00:00Z","v":334,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-23T08:15:00Z","v":135,"vw":15.68},{"c":15.49,"h":15.49,"l":15.48,"n":3,"o":15.48,"t":"2026-10-23T12:15:00Z","v":545,"vw":15.488},{"c":15.4,"h":15.4,"l":15,"n":27,"o":15.1,"t":"2026-10-23T13:30:00Z","v":5799,"vw":15.085649},{"c":14.96,"h":15.34,"l":14.96,"n":23,"o":15.34,"t":"2026-10-23T13:45:00Z","v":1078,"vw":15.050017},{"c":15.1109,"h":15.1109,"l":15.06,"n":18,"o":15.06,"t":"2026-10-23T14:00:00Z","v":2214,"vw":15.082275},{"c":15.055,"h":15.055,"l":14.96,"n":8,"o":14.96,"t":"2026-10-23T14:15:00Z","v":1296,"vw":15.03935},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-23T14:30:00Z","v":253,"vw":15.36},{"c":15.42,"h":15.47,"l":15.37,"n":15,"o":15.45,"t":"2026-10-23T14:45:00Z","v":1736,"vw":15.422973},{"c":15.23,"h":15.4,"l":15.23,"n":3,"o":15.4,"t":"2026-10-23T15:00:00Z","v":393,"vw":15.313486},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-23T15:15:00Z","v":102,"vw":15.25},{"c":15.33,"h":15.455,"l":15.32,"n":14,"o":15.44,"t":"2026-10-23T16:00:00Z","v":2293,"vw":15.404817},{"c":15.1713,"h":15.1713,"l":15.1713,"n":1,"o":15.1713,"t":"2026-10-23T16:30:00Z","v":184,"vw":15.1713},{"c":15.09,"h":15.09,"l":15.05,"n":2,"o":15.05,"t":"2026-10-23T17:00:00Z","v":435,"vw":15.071609},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-23T17:15:00Z","v":197,"vw":15.04},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-23T17:30:00Z","v":320,"vw":15.04},{"c":14.9806,"h":15.0267,"l":14.9806,"n":3,"o":15.0267,"t":"2026-10-23T18:00:00Z","v":448,"vw":14.992125},{"c":14.99,"h":14.99,"l":14.97,"n":9,"o":14.98,"t":"2026-10-23T18:15:00Z","v":913,"vw":14.982453},{"c":14.85,"h":14.959,"l":14.84,"n":20,"o":14.959,"t":"2026-10-23T18:30:00Z","v":2624,"vw":14.893197},{"c":14.82,"h":14.87,"l":14.81,"n":9,"o":14.87,"t":"2026-10-23T18:45:00Z","v":789,"vw":14.83303},{"c":14.704,"h":14.74,"l":14.704,"n":11,"o":14.74,"t":"2026-10-23T19:00:00Z","v":964,"vw":14.717982},{"c":14.73,"h":14.73,"l":14.67,"n":15,"o":14.7001,"t":"2026-10-23T19:15:00Z","v":2801,"vw":14.689579},{"c":14.745,"h":14.745,"l":14.64,"n":13,"o":14.7,"t":"2026-10-23T19:45:00Z","v":1847,"vw":14.707999}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":30.326140206879117,"iv":1.7068381853908141,"gamma":0.02518759403769842,"theta":-0.021980121838299643,"vega":0.007166352870558625,"rho":0.0009074092994920098,"breakevenPct":107.5934319266742},{"delta":0.15,"premium":0.3793193695922914,"strike":23.91361260815417,"iv":1.407553295897944,"gamma":0.04056287890871854,"theta":-0.024138968294249587,"vega":0.009518668860317369,"rho":0.0013854172354056849,"breakevenPct":64.7995168391785},{"delta":0.2,"premium":0.492031849386906,"strike":21.106242008174586,"iv":1.2614376034525772,"gamma":0.054337366489278734,"theta":-0.02602826205834219,"vega":0.011426776160427678,"rho":0.0018579580935410805,"breakevenPct":46.5193703068435},{"delta":0.25,"premium":0.6648389107856093,"strike":20.058063366939376,"iv":1.2898527769258126,"gamma":0.06027299269020702,"theta":-0.030156827200872635,"vega":0.013009024244123021,"rho":0.0022922573259926914,"breakevenPct":40.58098404931168},{"delta":0.3,"premium":0.8442505133470226,"strike":19.032854209445585,"iv":1.2950882956878849,"gamma":0.0657258726899384,"theta":-0.033204722792607805,"vega":0.014163860369609857,"rho":0.0027189723793213387,"breakevenPct":34.843223431355},{"delta":0.35,"premium":1.032641509433962,"strike":18.08679245283019,"iv":1.2889901886792452,"gamma":0.07028339622641509,"theta":-0.0352177358490566,"vega":0.015113207547169811,"rho":0.0031387898241866065,"breakevenPct":29.70330144200254},{"delta":0.4,"premium":1.2657163742690059,"strike":17.33625730994152,"iv":1.3166090643274855,"gamma":0.07156286549707602,"theta":-0.03745760233918129,"vega":0.015730994152046783,"rho":0.003525427729887411,"breakevenPct":26.19293044665201},{"delta":0.45,"premium":1.4307851239669422,"strike":16.44214876033058,"iv":1.257430991735537,"gamma":0.07718801652892562,"theta":-0.03677066115702479,"vega":0.016111570247933884,"rho":0.0039629674391874516,"breakevenPct":21.24723649368438},{"delta":0.5,"premium":1.6280856423173806,"strike":15.639798488664987,"iv":1.2096098236775819,"gamma":0.08043551637279597,"theta":-0.03565214105793451,"vega":0.0162,"rho":0.004376865284552323,"breakevenPct":17.142671960208453},{"delta":0.55,"premium":1.8957178841309827,"strike":15.01007556675063,"iv":1.2278088161209069,"gamma":0.0789241813602015,"theta":-0.03609294710327456,"vega":0.0162,"rho":0.00473849937937264,"breakevenPct":14.686304437867499},{"delta":0.6,"premium":2.1969504447268107,"strike":14.374841168996188,"iv":1.236602160101652,"gamma":0.07614930114358322,"theta":-0.035349809402795425,"vega":0.01569987293519695,"rho":0.005075471686517798,"breakevenPct":12.420487308936348},{"delta":0.65,"premium":2.512276785714286,"strike":13.738520408163264,"iv":1.2397650510204081,"gamma":0.07285267857142856,"theta":-0.03406326530612245,"vega":0.015033928571428571,"rho":0.005401704359913497,"breakevenPct":10.242910499885019},{"delta":0.7,"premium":2.847098214285714,"strike":13.10076530612245,"iv":1.2350456632653062,"gamma":0.06883482142857143,"theta":-0.03202244897959183,"vega":0.01414107142857143,"rho":0.005713059493913166,"breakevenPct":8.187855018405685},{"delta":0.75,"premium":3.3025141643059492,"strike":12.403682719546742,"iv":1.2596434844192634,"gamma":0.06152124645892351,"theta":-0.029791784702549576,"vega":0.01286699716713881,"rho":0.005932960520166503,"breakevenPct":6.54842569892402},{"delta":0.8,"premium":3.7841138328530266,"strike":11.690201729106628,"iv":1.2684664265129681,"gamma":0.053623198847262236,"theta":-0.02657925072046109,"vega":0.011325504322766567,"rho":0.006133178625446181,"breakevenPct":4.975378450160122},{"delta":0.85,"premium":4.2806764597866245,"strike":10.961654425266719,"iv":1.2502492512408472,"gamma":0.04561560356650698,"theta":-0.022089435636348093,"vega":0.009501305348433017,"rho":0.006322280462680252,"breakevenPct":3.401630056871318},{"delta":0.9,"premium":5.011068359468161,"strike":10.0486645506648,"iv":1.258564756975303,"gamma":0.03408235515000631,"theta":-0.017075998406540796,"vega":0.0071514326920762705,"rho":0.006334071304235802,"breakevenPct":2.1629134593746704}],"put":[{"delta":0.15,"premium":0.49975674381111806,"strike":10.798053950488944,"iv":1.3254110462358883,"gamma":0.04313872799522623,"theta":-0.02210997415950759,"vega":0.009523069217267957,"rho":-0.002107439791109431,"breakevenPct":30.137934544852577},{"delta":0.2,"premium":0.6947882736156351,"strike":11.67915309446254,"iv":1.271335993485342,"gamma":0.053717752442996744,"theta":-0.025384527687296418,"vega":0.01139413680781759,"rho":-0.002828502412805146,"breakevenPct":25.483757295369312},{"delta":0.25,"premium":0.9210743801652892,"strike":12.417355371900827,"iv":1.2493946280991737,"gamma":0.0619404958677686,"theta":-0.02824421487603306,"vega":0.01289297520661157,"rho":-0.0035733559717113206,"breakevenPct":22.010996670925543},{"delta":0.3,"premium":1.169309462915601,"strike":13.09846547314578,"iv":1.237100895140665,"gamma":0.06870895140664962,"theta":-0.030665856777493606,"vega":0.014137851662404092,"rho":-0.004334784782112894,"breakevenPct":19.074439076106756},{"delta":0.35,"premium":1.4570332480818413,"strike":13.737851662404092,"iv":1.2325612531969308,"gamma":0.07331253196930947,"theta":-0.03239219948849105,"vega":0.015032992327365729,"rho":-0.005125619242759316,"breakevenPct":16.6888153754367},{"delta":0.4,"premium":1.7947215025906738,"strike":14.382124352331607,"iv":1.2382278497409325,"gamma":0.0760788860103627,"theta":-0.03386424870466321,"vega":0.015667487046632126,"rho":-0.005953741164887748,"breakevenPct":14.608993685996559},{"delta":0.45,"premium":2.1722421203438396,"strike":15.032951289398282,"iv":1.251526934097421,"gamma":0.07745057306590258,"theta":-0.03513624641833811,"vega":0.016106590257879656,"rho":-0.00681168138241793,"breakevenPct":12.754925621539789},{"delta":0.5,"premium":2.6557664756446995,"strike":15.749283667621777,"iv":1.2760255014326647,"gamma":0.07637607449856733,"theta":-0.03592421203438396,"vega":0.016249856733524356,"rho":-0.0077506425308897595,"breakevenPct":11.175591775420239},{"delta":0.55,"premium":3.099864682002707,"strike":16.43978349120433,"iv":1.268240054127199,"gamma":0.07613193504736131,"theta":-0.035232476319350475,"vega":0.016124086603518266,"rho":-0.008659280499864358,"breakevenPct":9.504041074821586},{"delta":0.6,"premium":3.5543689320388343,"strike":17.13915857605178,"iv":1.2480540453074433,"gamma":0.07572944983818772,"theta":-0.0337495145631068,"vega":0.015788673139158577,"rho":-0.00957553110265655,"breakevenPct":7.842874966840927},{"delta":0.65,"premium":4.1611650485436895,"strike":17.948220064724918,"iv":1.251856634304207,"gamma":0.07241229773462783,"theta":-0.032293203883495145,"vega":0.015141423948220064,"rho":-0.010607030157496394,"breakevenPct":6.470737769191632},{"delta":0.7,"premium":4.893333333333332,"strike":18.866666666666664,"iv":1.25756,"gamma":0.06760666666666668,"theta":-0.03020666666666667,"vega":0.014146666666666668,"rho":-0.011735248378476469,"breakevenPct":5.207054295644546},{"delta":0.75,"premium":5.815695067264573,"strike":19.95964125560538,"iv":1.2726986547085202,"gamma":0.06114215246636772,"theta":-0.027692825112107626,"vega":0.012944394618834081,"rho":-0.013008495844792996,"breakevenPct":4.049642909586202},{"delta":0.8,"premium":7.229717163797174,"strike":21.53301907088575,"iv":1.3200581640027635,"gamma":0.05186871362385069,"theta":-0.02454333232382735,"vega":0.011413872430371496,"rho":-0.014668877437937064,"breakevenPct":2.968598205750159},{"delta":0.85,"premium":8.64904149442237,"strike":23.110046104913746,"iv":1.3198973273053607,"gamma":0.04320534679577101,"theta":-0.019806603024179994,"vega":0.009511734192862293,"rho":-0.016323275450993383,"breakevenPct":1.8987673039544803},{"delta":0.9,"premium":11.403270855440454,"strike":26.003634283822727,"iv":1.3824756566952079,"gamma":0.03108333370574796,"theta":-0.01464403020487811,"vega":0.007165950286224228,"rho":-0.019002854656337373,"breakevenPct":0.9533785021113074}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":30.326140206879117,"iv":1.7068381853908141,"gamma":0.02518759403769842,"theta":-0.021980121838299643,"vega":0.007166352870558625,"rho":0.0009074092994920098,"breakevenPct":107.5934319266742},{"delta":0.15,"premium":0.3793193695922914,"strike":23.91361260815417,"iv":1.407553295897944,"gamma":0.04056287890871854,"theta":-0.024138968294249587,"vega":0.009518668860317369,"rho":0.0013854172354056849,"breakevenPct":64.7995168391785},{"delta":0.2,"premium":0.492031849386906,"strike":21.106242008174586,"iv":1.2614376034525772,"gamma":0.054337366489278734,"theta":-0.02602826205834219,"vega":0.011426776160427678,"rho":0.0018579580935410805,"breakevenPct":46.5193703068435},{"delta":0.25,"premium":0.6648389107856093,"strike":20.058063366939376,"iv":1.2898527769258126,"gamma":0.06027299269020702,"theta":-0.030156827200872635,"vega":0.013009024244123021,"rho":0.0022922573259926914,"breakevenPct":40.58098404931168},{"delta":0.3,"premium":0.8442505133470226,"strike":19.032854209445585,"iv":1.2950882956878849,"gamma":0.0657258726899384,"theta":-0.033204722792607805,"vega":0.014163860369609857,"rho":0.0027189723793213387,"breakevenPct":34.843223431355},{"delta":0.35,"premium":1.032641509433962,"strike":18.08679245283019,"iv":1.2889901886792452,"gamma":0.07028339622641509,"theta":-0.0352177358490566,"vega":0.015113207547169811,"rho":0.0031387898241866065,"breakevenPct":29.70330144200254},{"delta":0.4,"premium":1.2657163742690059,"strike":17.33625730994152,"iv":1.3166090643274855,"gamma":0.07156286549707602,"theta":-0.03745760233918129,"vega":0.015730994152046783,"rho":0.003525427729887411,"breakevenPct":26.19293044665201},{"delta":0.45,"premium":1.4307851239669422,"strike":16.44214876033058,"iv":1.257430991735537,"gamma":0.07718801652892562,"theta":-0.03677066115702479,"vega":0.016111570247933884,"rho":0.0039629674391874516,"breakevenPct":21.24723649368438},{"delta":0.5,"premium":1.6280856423173806,"strike":15.639798488664987,"iv":1.2096098236775819,"gamma":0.08043551637279597,"theta":-0.03565214105793451,"vega":0.0162,"rho":0.004376865284552323,"breakevenPct":17.142671960208453},{"delta":0.55,"premium":1.8957178841309827,"strike":15.01007556675063,"iv":1.2278088161209069,"gamma":0.0789241813602015,"theta":-0.03609294710327456,"vega":0.0162,"rho":0.00473849937937264,"breakevenPct":14.686304437867499},{"delta":0.6,"premium":2.1969504447268107,"strike":14.374841168996188,"iv":1.236602160101652,"gamma":0.07614930114358322,"theta":-0.035349809402795425,"vega":0.01569987293519695,"rho":0.005075471686517798,"breakevenPct":12.420487308936348},{"delta":0.65,"premium":2.512276785714286,"strike":13.738520408163264,"iv":1.2397650510204081,"gamma":0.07285267857142856,"theta":-0.03406326530612245,"vega":0.015033928571428571,"rho":0.005401704359913497,"breakevenPct":10.242910499885019},{"delta":0.7,"premium":2.847098214285714,"strike":13.10076530612245,"iv":1.2350456632653062,"gamma":0.06883482142857143,"theta":-0.03202244897959183,"vega":0.01414107142857143,"rho":0.005713059493913166,"breakevenPct":8.187855018405685},{"delta":0.75,"premium":3.3025141643059492,"strike":12.403682719546742,"iv":1.2596434844192634,"gamma":0.06152124645892351,"theta":-0.029791784702549576,"vega":0.01286699716713881,"rho":0.005932960520166503,"breakevenPct":6.54842569892402},{"delta":0.8,"premium":3.7841138328530266,"strike":11.690201729106628,"iv":1.2684664265129681,"gamma":0.053623198847262236,"theta":-0.02657925072046109,"vega":0.011325504322766567,"rho":0.006133178625446181,"breakevenPct":4.975378450160122},{"delta":0.85,"premium":4.2806764597866245,"strike":10.961654425266719,"iv":1.2502492512408472,"gamma":0.04561560356650698,"theta":-0.022089435636348093,"vega":0.009501305348433017,"rho":0.006322280462680252,"breakevenPct":3.401630056871318},{"delta":0.9,"premium":5.011068359468161,"strike":10.0486645506648,"iv":1.258564756975303,"gamma":0.03408235515000631,"theta":-0.017075998406540796,"vega":0.0071514326920762705,"rho":0.006334071304235802,"breakevenPct":2.1629134593746704}],"put":[{"delta":0.15,"premium":0.49975674381111806,"strike":10.798053950488944,"iv":1.3254110462358883,"gamma":0.04313872799522623,"theta":-0.02210997415950759,"vega":0.009523069217267957,"rho":-0.002107439791109431,"breakevenPct":30.137934544852577},{"delta":0.2,"premium":0.6947882736156351,"strike":11.67915309446254,"iv":1.271335993485342,"gamma":0.053717752442996744,"theta":-0.025384527687296418,"vega":0.01139413680781759,"rho":-0.002828502412805146,"breakevenPct":25.483757295369312},{"delta":0.25,"premium":0.9210743801652892,"strike":12.417355371900827,"iv":1.2493946280991737,"gamma":0.0619404958677686,"theta":-0.02824421487603306,"vega":0.01289297520661157,"rho":-0.0035733559717113206,"breakevenPct":22.010996670925543},{"delta":0.3,"premium":1.169309462915601,"strike":13.09846547314578,"iv":1.237100895140665,"gamma":0.06870895140664962,"theta":-0.030665856777493606,"vega":0.014137851662404092,"rho":-0.004334784782112894,"breakevenPct":19.074439076106756},{"delta":0.35,"premium":1.4570332480818413,"strike":13.737851662404092,"iv":1.2325612531969308,"gamma":0.07331253196930947,"theta":-0.03239219948849105,"vega":0.015032992327365729,"rho":-0.005125619242759316,"breakevenPct":16.6888153754367},{"delta":0.4,"premium":1.7947215025906738,"strike":14.382124352331607,"iv":1.2382278497409325,"gamma":0.0760788860103627,"theta":-0.03386424870466321,"vega":0.015667487046632126,"rho":-0.005953741164887748,"breakevenPct":14.608993685996559},{"delta":0.45,"premium":2.1722421203438396,"strike":15.032951289398282,"iv":1.251526934097421,"gamma":0.07745057306590258,"theta":-0.03513624641833811,"vega":0.016106590257879656,"rho":-0.00681168138241793,"breakevenPct":12.754925621539789},{"delta":0.5,"premium":2.6557664756446995,"strike":15.749283667621777,"iv":1.2760255014326647,"gamma":0.07637607449856733,"theta":-0.03592421203438396,"vega":0.016249856733524356,"rho":-0.0077506425308897595,"breakevenPct":11.175591775420239},{"delta":0.55,"premium":3.099864682002707,"strike":16.43978349120433,"iv":1.268240054127199,"gamma":0.07613193504736131,"theta":-0.035232476319350475,"vega":0.016124086603518266,"rho":-0.008659280499864358,"breakevenPct":9.504041074821586},{"delta":0.6,"premium":3.5543689320388343,"strike":17.13915857605178,"iv":1.2480540453074433,"gamma":0.07572944983818772,"theta":-0.0337495145631068,"vega":0.015788673139158577,"rho":-0.00957553110265655,"breakevenPct":7.842874966840927},{"delta":0.65,"premium":4.1611650485436895,"strike":17.948220064724918,"iv":1.251856634304207,"gamma":0.07241229773462783,"theta":-0.032293203883495145,"vega":0.015141423948220064,"rho":-0.010607030157496394,"breakevenPct":6.470737769191632},{"delta":0.7,"premium":4.893333333333332,"strike":18.866666666666664,"iv":1.25756,"gamma":0.06760666666666668,"theta":-0.03020666666666667,"vega":0.014146666666666668,"rho":-0.011735248378476469,"breakevenPct":5.207054295644546},{"delta":0.75,"premium":5.815695067264573,"strike":19.95964125560538,"iv":1.2726986547085202,"gamma":0.06114215246636772,"theta":-0.027692825112107626,"vega":0.012944394618834081,"rho":-0.013008495844792996,"breakevenPct":4.049642909586202},{"delta":0.8,"premium":7.229717163797174,"strike":21.53301907088575,"iv":1.3200581640027635,"gamma":0.05186871362385069,"theta":-0.02454333232382735,"vega":0.011413872430371496,"rho":-0.014668877437937064,"breakevenPct":2.968598205750159},{"delta":0.85,"premium":8.64904149442237,"strike":23.110046104913746,"iv":1.3198973273053607,"gamma":0.04320534679577101,"theta":-0.019806603024179994,"vega":0.009511734192862293,"rho":-0.016323275450993383,"breakevenPct":1.8987673039544803},{"delta":0.9,"premium":11.403270855440454,"strike":26.003634283822727,"iv":1.3824756566952079,"gamma":0.03108333370574796,"theta":-0.01464403020487811,"vega":0.007165950286224228,"rho":-0.019002854656337373,"breakevenPct":0.9533785021113074}]}},"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"}}