{"symbol":"MARS","url":"https://intraalpha.com/companies/MARS","capturedAt":"2026-10-22T22:56:33.822Z","state":"partial","quote":{"symbol":"MARS","last_price":21.91,"prev_close":23.15,"regular_close":21.91,"change":-1.24,"change_pct":-5.3564,"regular_change":-1.24,"regular_change_pct":-5.3564,"extended_change":0,"extended_change_pct":0,"bid":21.8,"ask":23.1,"bid_size":100,"ask_size":1100,"volume":23746,"vwap":22.039647,"open":22.32,"high":22.65,"low":21.75,"close":21.91,"trade_count":480,"last_trade_at":"2026-10-22T22:30:04.53668146Z","last_quote_at":"2026-10-22T20:00:02.105073873Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.785Z","bars":[{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-15T12:40:00Z","v":100,"vw":22.51},{"c":21.83,"h":22.45,"l":21.83,"n":89,"o":22.45,"t":"2026-10-15T13:30:00Z","v":5601,"vw":22.268909},{"c":21.7,"h":21.71,"l":21.7,"n":6,"o":21.71,"t":"2026-10-15T13:35:00Z","v":287,"vw":21.705},{"c":21.81,"h":21.82,"l":21.7,"n":17,"o":21.7,"t":"2026-10-15T13:40:00Z","v":1421,"vw":21.743801},{"c":21.77,"h":21.78,"l":21.77,"n":12,"o":21.77,"t":"2026-10-15T13:45:00Z","v":2833,"vw":21.770511},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-15T13:50:00Z","v":152,"vw":21.52},{"c":21.575,"h":21.575,"l":21.45,"n":43,"o":21.46,"t":"2026-10-15T13:55:00Z","v":2824,"vw":21.495346},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-15T14:00:00Z","v":302,"vw":21.67},{"c":21.86,"h":21.86,"l":21.77,"n":3,"o":21.77,"t":"2026-10-15T14:05:00Z","v":1114,"vw":21.778108},{"c":21.93,"h":21.93,"l":21.85,"n":10,"o":21.85,"t":"2026-10-15T14:15:00Z","v":583,"vw":21.89},{"c":22.005,"h":22.04,"l":22.005,"n":6,"o":22.04,"t":"2026-10-15T14:20:00Z","v":542,"vw":22.019},{"c":21.94,"h":21.94,"l":21.85,"n":6,"o":21.85,"t":"2026-10-15T14:30:00Z","v":257,"vw":21.895},{"c":22.12,"h":22.12,"l":22.11,"n":11,"o":22.12,"t":"2026-10-15T14:35:00Z","v":1818,"vw":22.119126},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-15T14:40:00Z","v":101,"vw":22.22},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-15T14:45:00Z","v":100,"vw":22.27},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-15T14:55:00Z","v":350,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":11,"o":22.33,"t":"2026-10-15T15:00:00Z","v":1283,"vw":22.33},{"c":22.3368,"h":22.3368,"l":22.3368,"n":3,"o":22.3368,"t":"2026-10-15T15:30:00Z","v":302,"vw":22.3368},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-10-15T15:40:00Z","v":601,"vw":22.38},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-15T15:50:00Z","v":200,"vw":22.34},{"c":22.3395,"h":22.3395,"l":22.33,"n":6,"o":22.33,"t":"2026-10-15T15:55:00Z","v":251,"vw":22.33475},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-15T16:05:00Z","v":200,"vw":22.26},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-15T16:10:00Z","v":200,"vw":22.25},{"c":22.2999,"h":22.2999,"l":22.2999,"n":2,"o":22.2999,"t":"2026-10-15T16:20:00Z","v":897,"vw":22.2999},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-15T16:30:00Z","v":200,"vw":22.2},{"c":22.24,"h":22.24,"l":22.24,"n":4,"o":22.24,"t":"2026-10-15T16:35:00Z","v":200,"vw":22.24},{"c":22.2799,"h":22.2799,"l":22.2799,"n":1,"o":22.2799,"t":"2026-10-15T16:50:00Z","v":100,"vw":22.2799},{"c":22.27,"h":22.27,"l":22.25,"n":4,"o":22.25,"t":"2026-10-15T17:10:00Z","v":300,"vw":22.26},{"c":22.305,"h":22.305,"l":22.305,"n":5,"o":22.305,"t":"2026-10-15T18:20:00Z","v":110,"vw":22.305},{"c":22.395,"h":22.395,"l":22.395,"n":1,"o":22.395,"t":"2026-10-15T18:40:00Z","v":1000,"vw":22.395},{"c":22.425,"h":22.425,"l":22.425,"n":2,"o":22.425,"t":"2026-10-15T18:45:00Z","v":130,"vw":22.425},{"c":22.43,"h":22.44,"l":22.425,"n":14,"o":22.425,"t":"2026-10-15T18:50:00Z","v":1492,"vw":22.43385},{"c":22.42,"h":22.42,"l":22.4,"n":5,"o":22.41,"t":"2026-10-15T18:55:00Z","v":740,"vw":22.415787},{"c":22.45,"h":22.45,"l":22.43,"n":8,"o":22.43,"t":"2026-10-15T19:00:00Z","v":1048,"vw":22.448039},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-15T19:05:00Z","v":200,"vw":22.54},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-15T19:30:00Z","v":130,"vw":22.66},{"c":22.7,"h":22.7,"l":22.6727,"n":9,"o":22.699,"t":"2026-10-15T19:35:00Z","v":900,"vw":22.696733},{"c":22.7,"h":22.7,"l":22.691,"n":11,"o":22.695,"t":"2026-10-15T19:45:00Z","v":1823,"vw":22.694412},{"c":22.7,"h":22.7,"l":22.7,"n":6,"o":22.7,"t":"2026-10-15T19:50:00Z","v":209,"vw":22.7},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-10-15T19:55:00Z","v":302,"vw":22.67},{"c":22.83,"h":22.83,"l":22.29,"n":27,"o":22.29,"t":"2026-10-16T13:30:00Z","v":810,"vw":22.573713},{"c":22.6715,"h":22.6715,"l":22.6715,"n":2,"o":22.6715,"t":"2026-10-16T13:40:00Z","v":251,"vw":22.6715},{"c":22.815,"h":22.815,"l":22.81,"n":3,"o":22.81,"t":"2026-10-16T14:15:00Z","v":201,"vw":22.8125},{"c":22.775,"h":22.79,"l":22.775,"n":3,"o":22.79,"t":"2026-10-16T14:20:00Z","v":1101,"vw":22.776364},{"c":22.74,"h":22.74,"l":22.74,"n":4,"o":22.74,"t":"2026-10-16T14:30:00Z","v":221,"vw":22.74},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-16T15:15:00Z","v":300,"vw":22.53},{"c":22.46,"h":22.46,"l":22.435,"n":5,"o":22.435,"t":"2026-10-16T15:25:00Z","v":331,"vw":22.443333},{"c":22.46,"h":22.505,"l":22.46,"n":3,"o":22.505,"t":"2026-10-16T15:45:00Z","v":498,"vw":22.477203},{"c":22.4201,"h":22.4201,"l":22.4201,"n":5,"o":22.4201,"t":"2026-10-16T15:50:00Z","v":411,"vw":22.4201},{"c":22.415,"h":22.415,"l":22.415,"n":3,"o":22.415,"t":"2026-10-16T16:05:00Z","v":215,"vw":22.415},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-16T16:10:00Z","v":100,"vw":22.44},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-16T16:15:00Z","v":300,"vw":22.45},{"c":22.33,"h":22.355,"l":22.33,"n":6,"o":22.355,"t":"2026-10-16T16:55:00Z","v":1188,"vw":22.332405},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-16T17:05:00Z","v":125,"vw":22.28},{"c":22.22,"h":22.22,"l":22.22,"n":7,"o":22.22,"t":"2026-10-16T17:15:00Z","v":700,"vw":22.22},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-16T17:20:00Z","v":293,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-16T17:25:00Z","v":102,"vw":22.26},{"c":22.315,"h":22.315,"l":22.315,"n":1,"o":22.315,"t":"2026-10-16T17:30:00Z","v":100,"vw":22.315},{"c":22.27,"h":22.29,"l":22.27,"n":3,"o":22.285,"t":"2026-10-16T17:40:00Z","v":300,"vw":22.281667},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-16T17:50:00Z","v":291,"vw":22.22},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-16T18:05:00Z","v":2301,"vw":22.18},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-16T18:20:00Z","v":223,"vw":22.15},{"c":22.125,"h":22.125,"l":22.125,"n":5,"o":22.125,"t":"2026-10-16T18:35:00Z","v":300,"vw":22.125},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-16T18:50:00Z","v":100,"vw":22.14},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-16T18:55:00Z","v":200,"vw":22.08},{"c":22.0387,"h":22.0387,"l":22.0387,"n":1,"o":22.0387,"t":"2026-10-16T19:00:00Z","v":125,"vw":22.0387},{"c":21.96,"h":21.96,"l":21.96,"n":3,"o":21.96,"t":"2026-10-16T19:05:00Z","v":502,"vw":21.96},{"c":22.07,"h":22.07,"l":21.99,"n":9,"o":21.99,"t":"2026-10-16T19:10:00Z","v":752,"vw":22.014351},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-16T19:25:00Z","v":487,"vw":22.18},{"c":22,"h":22.01,"l":22,"n":9,"o":22.01,"t":"2026-10-16T19:45:00Z","v":2006,"vw":22.002879},{"c":22.06,"h":22.06,"l":22.055,"n":5,"o":22.055,"t":"2026-10-16T19:50:00Z","v":348,"vw":22.058195},{"c":22.16,"h":22.22,"l":22.16,"n":15,"o":22.22,"t":"2026-10-16T19:55:00Z","v":4828,"vw":22.163016},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-19T08:00:00Z","v":209,"vw":22.24},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-19T11:30:00Z","v":500,"vw":22.24},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-19T12:40:00Z","v":200,"vw":22.4},{"c":22.26,"h":22.26,"l":22.26,"n":17,"o":22.26,"t":"2026-10-19T13:30:00Z","v":364,"vw":22.26},{"c":22.5731,"h":22.5764,"l":22.5731,"n":8,"o":22.5764,"t":"2026-10-19T13:35:00Z","v":341,"vw":22.57497},{"c":22.62,"h":22.62,"l":22.62,"n":6,"o":22.62,"t":"2026-10-19T13:40:00Z","v":169,"vw":22.62},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-19T13:55:00Z","v":225,"vw":22.46},{"c":22.39,"h":22.39,"l":22.39,"n":6,"o":22.39,"t":"2026-10-19T14:00:00Z","v":216,"vw":22.39},{"c":22.38,"h":22.397,"l":22.38,"n":3,"o":22.397,"t":"2026-10-19T14:05:00Z","v":500,"vw":22.3834},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-19T14:10:00Z","v":110,"vw":22.38},{"c":22.565,"h":22.565,"l":22.565,"n":2,"o":22.565,"t":"2026-10-19T14:25:00Z","v":101,"vw":22.565},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-19T14:30:00Z","v":111,"vw":22.44},{"c":22.47,"h":22.47,"l":22.45,"n":5,"o":22.45,"t":"2026-10-19T14:35:00Z","v":302,"vw":22.463333},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-10-19T15:00:00Z","v":101,"vw":22.57},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-19T15:05:00Z","v":100,"vw":22.59},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-19T15:20:00Z","v":1000,"vw":22.62},{"c":22.62,"h":22.63,"l":22.62,"n":2,"o":22.63,"t":"2026-10-19T15:25:00Z","v":200,"vw":22.625},{"c":22.7569,"h":22.7569,"l":22.7569,"n":2,"o":22.7569,"t":"2026-10-19T16:15:00Z","v":300,"vw":22.7569},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-19T16:25:00Z","v":150,"vw":22.7},{"c":22.6455,"h":22.6455,"l":22.6455,"n":1,"o":22.6455,"t":"2026-10-19T16:55:00Z","v":797,"vw":22.6455},{"c":22.5947,"h":22.5947,"l":22.51,"n":2,"o":22.51,"t":"2026-10-19T17:05:00Z","v":250,"vw":22.56082},{"c":22.5525,"h":22.5525,"l":22.5525,"n":1,"o":22.5525,"t":"2026-10-19T17:15:00Z","v":400,"vw":22.5525},{"c":22.38,"h":22.45,"l":22.38,"n":8,"o":22.45,"t":"2026-10-19T17:45:00Z","v":552,"vw":22.41},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-19T17:50:00Z","v":698,"vw":22.36},{"c":22.39,"h":22.39,"l":22.39,"n":11,"o":22.39,"t":"2026-10-19T18:15:00Z","v":904,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-19T18:40:00Z","v":100,"vw":22.39},{"c":22.4599,"h":22.4599,"l":22.4599,"n":1,"o":22.4599,"t":"2026-10-19T19:00:00Z","v":100,"vw":22.4599},{"c":22.391,"h":22.391,"l":22.391,"n":1,"o":22.391,"t":"2026-10-19T19:05:00Z","v":162,"vw":22.391},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-19T19:10:00Z","v":100,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-19T19:30:00Z","v":752,"vw":22.35},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-19T19:40:00Z","v":201,"vw":22.38},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-10-19T19:55:00Z","v":1021,"vw":22.31},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-10-19T20:00:00Z","v":3081,"vw":22.31},{"c":21.97,"h":21.97,"l":21.92,"n":28,"o":21.92,"t":"2026-10-20T13:30:00Z","v":695,"vw":21.937},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-20T13:45:00Z","v":122,"vw":21.78},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-20T14:10:00Z","v":251,"vw":22.12},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-20T14:15:00Z","v":300,"vw":22.2},{"c":22.2021,"h":22.2021,"l":22.2021,"n":1,"o":22.2021,"t":"2026-10-20T14:20:00Z","v":327,"vw":22.2021},{"c":22.4902,"h":22.4902,"l":22.4902,"n":2,"o":22.4902,"t":"2026-10-20T14:30:00Z","v":251,"vw":22.4902},{"c":22.415,"h":22.415,"l":22.415,"n":4,"o":22.415,"t":"2026-10-20T14:55:00Z","v":280,"vw":22.415},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-20T15:15:00Z","v":200,"vw":22.2},{"c":22.195,"h":22.195,"l":22.195,"n":1,"o":22.195,"t":"2026-10-20T16:10:00Z","v":300,"vw":22.195},{"c":22.2592,"h":22.2592,"l":22.2592,"n":1,"o":22.2592,"t":"2026-10-20T16:40:00Z","v":300,"vw":22.2592},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-20T17:05:00Z","v":113,"vw":22.15},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-20T17:15:00Z","v":898,"vw":22.17},{"c":22.12,"h":22.13,"l":22.12,"n":4,"o":22.13,"t":"2026-10-20T18:40:00Z","v":671,"vw":22.126061},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-20T18:55:00Z","v":100,"vw":22.155},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T19:05:00Z","v":404,"vw":22.14},{"c":22.12,"h":22.165,"l":22.12,"n":2,"o":22.165,"t":"2026-10-20T19:30:00Z","v":317,"vw":22.150804},{"c":22.07,"h":22.115,"l":22.07,"n":3,"o":22.115,"t":"2026-10-20T19:40:00Z","v":344,"vw":22.083776},{"c":22.061,"h":22.061,"l":22.061,"n":5,"o":22.061,"t":"2026-10-20T19:45:00Z","v":3174,"vw":22.061},{"c":22.07,"h":22.125,"l":22.05,"n":37,"o":22.06,"t":"2026-10-20T19:55:00Z","v":10155,"vw":22.062896},{"c":22.08,"h":22.08,"l":22.08,"n":5,"o":22.08,"t":"2026-10-20T20:00:00Z","v":159,"vw":22.08},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-20T20:25:00Z","v":300,"vw":22.52},{"c":23.16,"h":23.17,"l":22.39,"n":21,"o":22.39,"t":"2026-10-21T13:30:00Z","v":1325,"vw":22.753915},{"c":23.21,"h":23.21,"l":23.15,"n":14,"o":23.16,"t":"2026-10-21T13:35:00Z","v":574,"vw":23.17127},{"c":23.18,"h":23.22,"l":23.12,"n":10,"o":23.2,"t":"2026-10-21T13:40:00Z","v":1490,"vw":23.17028},{"c":23.2301,"h":23.2301,"l":23.2301,"n":2,"o":23.2301,"t":"2026-10-21T13:55:00Z","v":1401,"vw":23.2301},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-21T14:00:00Z","v":150,"vw":23.25},{"c":23.155,"h":23.2186,"l":23.155,"n":7,"o":23.2139,"t":"2026-10-21T14:25:00Z","v":382,"vw":23.195833},{"c":23.1432,"h":23.1432,"l":23.1115,"n":3,"o":23.135,"t":"2026-10-21T14:30:00Z","v":407,"vw":23.133255},{"c":23.1,"h":23.1,"l":23.0404,"n":3,"o":23.0404,"t":"2026-10-21T14:40:00Z","v":201,"vw":23.0702},{"c":23,"h":23.05,"l":23,"n":7,"o":23.05,"t":"2026-10-21T14:55:00Z","v":336,"vw":23.033333},{"c":23.07,"h":23.07,"l":23.07,"n":4,"o":23.07,"t":"2026-10-21T15:00:00Z","v":158,"vw":23.07},{"c":23.1154,"h":23.1154,"l":23.04,"n":9,"o":23.04,"t":"2026-10-21T15:05:00Z","v":3050,"vw":23.042795},{"c":23.11,"h":23.11,"l":23.095,"n":3,"o":23.095,"t":"2026-10-21T15:25:00Z","v":644,"vw":23.0975},{"c":23.205,"h":23.205,"l":23.205,"n":2,"o":23.205,"t":"2026-10-21T15:40:00Z","v":101,"vw":23.205},{"c":23.25,"h":23.25,"l":23.245,"n":4,"o":23.245,"t":"2026-10-21T15:50:00Z","v":784,"vw":23.245712},{"c":23.18,"h":23.19,"l":23.18,"n":2,"o":23.19,"t":"2026-10-21T16:05:00Z","v":300,"vw":23.186667},{"c":23.15,"h":23.2482,"l":23.15,"n":5,"o":23.2482,"t":"2026-10-21T16:20:00Z","v":1206,"vw":23.234144},{"c":23.165,"h":23.165,"l":23.165,"n":2,"o":23.165,"t":"2026-10-21T16:30:00Z","v":120,"vw":23.165},{"c":23.165,"h":23.165,"l":23.155,"n":3,"o":23.155,"t":"2026-10-21T16:35:00Z","v":1101,"vw":23.164091},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-21T16:40:00Z","v":613,"vw":23.295},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-21T17:05:00Z","v":129,"vw":23.15},{"c":23.0801,"h":23.0801,"l":23.0801,"n":1,"o":23.0801,"t":"2026-10-21T17:25:00Z","v":145,"vw":23.0801},{"c":23.12,"h":23.12,"l":23.08,"n":6,"o":23.081,"t":"2026-10-21T17:30:00Z","v":860,"vw":23.086946},{"c":23.05,"h":23.09,"l":23.05,"n":8,"o":23.09,"t":"2026-10-21T17:35:00Z","v":578,"vw":23.057871},{"c":23.1052,"h":23.1052,"l":23.1052,"n":1,"o":23.1052,"t":"2026-10-21T17:40:00Z","v":216,"vw":23.1052},{"c":23.005,"h":23.0692,"l":23.005,"n":5,"o":23.0692,"t":"2026-10-21T17:45:00Z","v":321,"vw":23.0264},{"c":23.015,"h":23.015,"l":23.015,"n":1,"o":23.015,"t":"2026-10-21T17:50:00Z","v":300,"vw":23.015},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-21T17:55:00Z","v":301,"vw":23},{"c":23.01,"h":23.015,"l":23.01,"n":5,"o":23.015,"t":"2026-10-21T18:00:00Z","v":840,"vw":23.0119},{"c":23.03,"h":23.03,"l":23.025,"n":2,"o":23.025,"t":"2026-10-21T18:05:00Z","v":300,"vw":23.028333},{"c":23.01,"h":23.02,"l":23.01,"n":6,"o":23.02,"t":"2026-10-21T18:10:00Z","v":503,"vw":23.016},{"c":23.03,"h":23.03,"l":22.995,"n":3,"o":22.995,"t":"2026-10-21T18:15:00Z","v":418,"vw":23.02125},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T18:20:00Z","v":300,"vw":23.05},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-21T18:25:00Z","v":300,"vw":23.03},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-21T18:30:00Z","v":300,"vw":23.03},{"c":23.025,"h":23.07,"l":23.015,"n":8,"o":23.015,"t":"2026-10-21T18:35:00Z","v":817,"vw":23.047827},{"c":23.07,"h":23.11,"l":23.055,"n":8,"o":23.055,"t":"2026-10-21T18:40:00Z","v":1458,"vw":23.073106},{"c":23.1,"h":23.15,"l":23.1,"n":3,"o":23.15,"t":"2026-10-21T18:45:00Z","v":601,"vw":23.125},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-10-21T18:50:00Z","v":222,"vw":23.07},{"c":23.05,"h":23.05,"l":23.05,"n":4,"o":23.05,"t":"2026-10-21T18:55:00Z","v":431,"vw":23.05},{"c":22.98,"h":23.02,"l":22.98,"n":5,"o":23.02,"t":"2026-10-21T19:00:00Z","v":422,"vw":23},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-21T19:05:00Z","v":301,"vw":22.99},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-21T19:10:00Z","v":301,"vw":22.95},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-21T19:15:00Z","v":300,"vw":23.02},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-21T19:20:00Z","v":300,"vw":23.02},{"c":23.1,"h":23.1,"l":23.04,"n":4,"o":23.04,"t":"2026-10-21T19:25:00Z","v":600,"vw":23.07},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-21T19:30:00Z","v":303,"vw":23.1},{"c":23.11,"h":23.12,"l":23.11,"n":5,"o":23.12,"t":"2026-10-21T19:35:00Z","v":304,"vw":23.113333},{"c":23.1099,"h":23.1099,"l":23.05,"n":4,"o":23.05,"t":"2026-10-21T19:40:00Z","v":402,"vw":23.093975},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-21T19:45:00Z","v":316,"vw":23.17},{"c":23.17,"h":23.18,"l":23.15,"n":12,"o":23.16,"t":"2026-10-21T19:50:00Z","v":693,"vw":23.163334},{"c":23.16,"h":23.19,"l":23.15,"n":9,"o":23.19,"t":"2026-10-21T19:55:00Z","v":572,"vw":23.17004},{"c":23.15,"h":23.15,"l":23.15,"n":6,"o":23.15,"t":"2026-10-21T20:00:00Z","v":128,"vw":23.15},{"c":22.62,"h":22.65,"l":22.32,"n":33,"o":22.32,"t":"2026-10-22T13:30:00Z","v":1417,"vw":22.486288},{"c":22.4862,"h":22.4862,"l":22.4862,"n":2,"o":22.4862,"t":"2026-10-22T13:45:00Z","v":240,"vw":22.4862},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-22T13:55:00Z","v":200,"vw":22.47},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-22T14:05:00Z","v":251,"vw":22.34},{"c":22.38,"h":22.38,"l":22.29,"n":7,"o":22.335,"t":"2026-10-22T14:20:00Z","v":946,"vw":22.357077},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-22T14:30:00Z","v":128,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-22T14:35:00Z","v":146,"vw":22.22},{"c":22.295,"h":22.295,"l":22.28,"n":5,"o":22.28,"t":"2026-10-22T14:40:00Z","v":870,"vw":22.285528},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-22T14:55:00Z","v":246,"vw":22.2},{"c":21.995,"h":21.995,"l":21.995,"n":5,"o":21.995,"t":"2026-10-22T15:10:00Z","v":115,"vw":21.995},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-22T15:15:00Z","v":419,"vw":22},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-22T15:20:00Z","v":146,"vw":22.15},{"c":22.131,"h":22.131,"l":22.131,"n":2,"o":22.131,"t":"2026-10-22T15:40:00Z","v":236,"vw":22.131},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-22T15:45:00Z","v":101,"vw":22.11},{"c":22.19,"h":22.19,"l":22.19,"n":5,"o":22.19,"t":"2026-10-22T15:50:00Z","v":783,"vw":22.19},{"c":22.22,"h":22.22,"l":22.21,"n":4,"o":22.22,"t":"2026-10-22T16:05:00Z","v":811,"vw":22.218759},{"c":22.145,"h":22.145,"l":22.1,"n":3,"o":22.1,"t":"2026-10-22T16:30:00Z","v":206,"vw":22.1225},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-22T16:40:00Z","v":500,"vw":22.03},{"c":21.97,"h":21.98,"l":21.96,"n":11,"o":21.971,"t":"2026-10-22T16:45:00Z","v":2346,"vw":21.970044},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-22T16:50:00Z","v":400,"vw":21.97},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-22T16:55:00Z","v":175,"vw":21.97},{"c":22.01,"h":22.1,"l":22.01,"n":7,"o":22.1,"t":"2026-10-22T17:00:00Z","v":938,"vw":22.022995},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-10-22T17:25:00Z","v":1338,"vw":21.95},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-22T17:30:00Z","v":194,"vw":21.92},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-22T17:40:00Z","v":375,"vw":21.94},{"c":21.96,"h":21.96,"l":21.92,"n":6,"o":21.92,"t":"2026-10-22T17:45:00Z","v":604,"vw":21.933333},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-22T17:50:00Z","v":194,"vw":21.85},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-10-22T18:00:00Z","v":282,"vw":21.75},{"c":21.83,"h":21.83,"l":21.8064,"n":3,"o":21.8064,"t":"2026-10-22T18:25:00Z","v":301,"vw":21.822133},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T18:30:00Z","v":160,"vw":21.79},{"c":21.77,"h":21.79,"l":21.76,"n":11,"o":21.76,"t":"2026-10-22T18:35:00Z","v":1148,"vw":21.776566},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-22T18:45:00Z","v":200,"vw":21.8},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T19:05:00Z","v":101,"vw":21.79},{"c":21.78,"h":21.8,"l":21.78,"n":9,"o":21.79,"t":"2026-10-22T19:15:00Z","v":1200,"vw":21.786167},{"c":21.841,"h":21.85,"l":21.841,"n":2,"o":21.85,"t":"2026-10-22T19:40:00Z","v":375,"vw":21.8434},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-22T19:45:00Z","v":162,"vw":21.885},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-22T19:50:00Z","v":455,"vw":21.9},{"c":21.89,"h":21.965,"l":21.89,"n":8,"o":21.965,"t":"2026-10-22T19:55:00Z","v":1511,"vw":21.896658},{"c":21.91,"h":21.91,"l":21.91,"n":9,"o":21.91,"t":"2026-10-22T20:00:00Z","v":162,"vw":21.91}],"history":[{"c":24.78,"h":29.71,"l":24.315,"n":400,"o":25.48,"t":"2026-03-05T05:00:00Z","v":72641,"vw":24.912746},{"c":24.35,"h":25.43,"l":24.22,"n":1069,"o":24.56,"t":"2026-03-06T05:00:00Z","v":93443,"vw":24.866235},{"c":25.0077,"h":25.11,"l":23.85,"n":698,"o":24.08,"t":"2026-03-09T04:00:00Z","v":79865,"vw":24.336114},{"c":25.0088,"h":25.5751,"l":24.9458,"n":635,"o":25.33,"t":"2026-03-10T04:00:00Z","v":65533,"vw":25.320255},{"c":25.2706,"h":25.7192,"l":25,"n":427,"o":25.01,"t":"2026-03-11T04:00:00Z","v":30062,"vw":25.241032},{"c":24.8002,"h":25.62,"l":24.6819,"n":487,"o":25.62,"t":"2026-03-12T04:00:00Z","v":53303,"vw":24.997836},{"c":24.7972,"h":25.55,"l":24.7,"n":283,"o":25.38,"t":"2026-03-13T04:00:00Z","v":18431,"vw":24.957765},{"c":25.51,"h":25.69,"l":24.97,"n":353,"o":25.53,"t":"2026-03-16T04:00:00Z","v":21716,"vw":25.432846},{"c":26.3796,"h":26.446,"l":25.5,"n":396,"o":25.5,"t":"2026-03-17T04:00:00Z","v":37644,"vw":26.192676},{"c":25.388,"h":26.38,"l":25.388,"n":470,"o":26.26,"t":"2026-03-18T04:00:00Z","v":46229,"vw":25.926403},{"c":25.909,"h":26.05,"l":24.63,"n":264,"o":24.84,"t":"2026-03-19T04:00:00Z","v":18749,"vw":25.17331},{"c":25.64,"h":27.12,"l":25.2,"n":394,"o":26.51,"t":"2026-03-20T04:00:00Z","v":41614,"vw":26.016509},{"c":26.3,"h":26.575,"l":25.65,"n":437,"o":25.75,"t":"2026-03-23T04:00:00Z","v":46820,"vw":26.010687},{"c":25.75,"h":26.27,"l":25.67,"n":648,"o":26.21,"t":"2026-03-24T04:00:00Z","v":47601,"vw":25.874182},{"c":27.8,"h":28.42,"l":26.5,"n":1055,"o":26.84,"t":"2026-03-25T04:00:00Z","v":173257,"vw":27.893032},{"c":26.13,"h":28.5747,"l":26.04,"n":977,"o":27.7,"t":"2026-03-26T04:00:00Z","v":88340,"vw":26.746142},{"c":25.08,"h":26.16,"l":25,"n":619,"o":26.16,"t":"2026-03-27T04:00:00Z","v":43059,"vw":25.273771},{"c":23.92,"h":25.39,"l":23.59,"n":710,"o":25.39,"t":"2026-03-30T04:00:00Z","v":69204,"vw":24.172486},{"c":25.59,"h":25.67,"l":24.42,"n":465,"o":24.42,"t":"2026-03-31T04:00:00Z","v":80081,"vw":25.00458},{"c":26.61,"h":27.49,"l":26.17,"n":670,"o":26.17,"t":"2026-04-01T04:00:00Z","v":68404,"vw":26.818837},{"c":28.94,"h":28.94,"l":26.06,"n":774,"o":26.27,"t":"2026-04-02T04:00:00Z","v":92956,"vw":28.200028},{"c":28.91,"h":29.7999,"l":28.665,"n":859,"o":29.39,"t":"2026-04-06T04:00:00Z","v":95374,"vw":29.045992},{"c":28.92,"h":29.05,"l":27.95,"n":515,"o":28.85,"t":"2026-04-07T04:00:00Z","v":42772,"vw":28.538102},{"c":29.82,"h":31,"l":29.41,"n":802,"o":30.83,"t":"2026-04-08T04:00:00Z","v":92152,"vw":30.007344},{"c":29.5,"h":30.1,"l":29.4,"n":509,"o":29.95,"t":"2026-04-09T04:00:00Z","v":33402,"vw":29.668105},{"c":29.95,"h":30.3,"l":29.4,"n":671,"o":30.1,"t":"2026-04-10T04:00:00Z","v":44831,"vw":29.872855},{"c":30.65,"h":32.42,"l":29.6,"n":1463,"o":29.81,"t":"2026-04-13T04:00:00Z","v":167561,"vw":30.594117},{"c":30.57,"h":31.64,"l":30.1,"n":1636,"o":31.49,"t":"2026-04-14T04:00:00Z","v":139114,"vw":30.606148},{"c":31.06,"h":31.44,"l":30.21,"n":729,"o":31,"t":"2026-04-15T04:00:00Z","v":63958,"vw":30.702176},{"c":32.93,"h":33.015,"l":31.32,"n":1323,"o":31.69,"t":"2026-04-16T04:00:00Z","v":146181,"vw":32.139503},{"c":32.75,"h":33.87,"l":32.6,"n":1484,"o":33.84,"t":"2026-04-17T04:00:00Z","v":111814,"vw":33.198427},{"c":32.82,"h":33.07,"l":32.33,"n":925,"o":32.63,"t":"2026-04-20T04:00:00Z","v":75086,"vw":32.748568},{"c":32.33,"h":33.59,"l":32.1001,"n":965,"o":33.59,"t":"2026-04-21T04:00:00Z","v":87681,"vw":32.936787},{"c":33.03,"h":33.8599,"l":32.42,"n":904,"o":33.1,"t":"2026-04-22T04:00:00Z","v":70038,"vw":32.936419},{"c":31.72,"h":33.04,"l":30.92,"n":1351,"o":33.04,"t":"2026-04-23T04:00:00Z","v":126383,"vw":31.862612},{"c":30.46,"h":32.12,"l":30.26,"n":1043,"o":32.12,"t":"2026-04-24T04:00:00Z","v":56236,"vw":30.889433},{"c":30.2,"h":30.46,"l":29.41,"n":1129,"o":30.46,"t":"2026-04-27T04:00:00Z","v":101195,"vw":29.786792},{"c":29.72,"h":29.9923,"l":29.4,"n":581,"o":29.78,"t":"2026-04-28T04:00:00Z","v":49199,"vw":29.640703},{"c":29.16,"h":29.64,"l":28.61,"n":880,"o":29.64,"t":"2026-04-29T04:00:00Z","v":87520,"vw":28.973667},{"c":30.81,"h":30.87,"l":29.66,"n":664,"o":29.79,"t":"2026-04-30T04:00:00Z","v":56988,"vw":30.386993},{"c":30.52,"h":31.3,"l":30.19,"n":664,"o":31.3,"t":"2026-05-01T04:00:00Z","v":53035,"vw":30.651208},{"c":30.55,"h":30.845,"l":30.16,"n":689,"o":30.845,"t":"2026-05-04T04:00:00Z","v":38655,"vw":30.494356},{"c":30.23,"h":31.09,"l":29.87,"n":804,"o":30.69,"t":"2026-05-05T04:00:00Z","v":58551,"vw":30.283136},{"c":31.85,"h":31.87,"l":30.23,"n":921,"o":30.23,"t":"2026-05-06T04:00:00Z","v":72436,"vw":31.34969},{"c":30.48,"h":32.19,"l":30.25,"n":1254,"o":32.19,"t":"2026-05-07T04:00:00Z","v":75231,"vw":30.982785},{"c":33.78,"h":33.79,"l":31.5,"n":4237,"o":31.54,"t":"2026-05-08T04:00:00Z","v":217907,"vw":32.804988},{"c":35.63,"h":36.2799,"l":33.82,"n":6460,"o":34.29,"t":"2026-05-11T04:00:00Z","v":364257,"vw":35.20378},{"c":35.05,"h":35.48,"l":33.8501,"n":3754,"o":35,"t":"2026-05-12T04:00:00Z","v":173249,"vw":34.682459},{"c":35.94,"h":36.6511,"l":34.75,"n":2906,"o":36.29,"t":"2026-05-13T04:00:00Z","v":164458,"vw":35.865189},{"c":37.74,"h":37.9499,"l":35.8915,"n":3868,"o":36.44,"t":"2026-05-14T04:00:00Z","v":246764,"vw":37.255601},{"c":36.47,"h":37.04,"l":35.975,"n":3361,"o":37.04,"t":"2026-05-15T04:00:00Z","v":161835,"vw":36.45399},{"c":37.59,"h":38.91,"l":36.52,"n":3864,"o":37.86,"t":"2026-05-18T04:00:00Z","v":293967,"vw":37.661782},{"c":37.59,"h":37.9,"l":35.71,"n":2596,"o":37.455,"t":"2026-05-19T04:00:00Z","v":170116,"vw":36.917871},{"c":38.8,"h":38.99,"l":37.06,"n":2635,"o":37.72,"t":"2026-05-20T04:00:00Z","v":167005,"vw":38.231554},{"c":38.91,"h":39.44,"l":38.3,"n":3686,"o":39.04,"t":"2026-05-21T04:00:00Z","v":251937,"vw":38.941925},{"c":41.24,"h":41.24,"l":40,"n":6315,"o":40.2,"t":"2026-05-22T04:00:00Z","v":410683,"vw":40.792271},{"c":44.1,"h":45.25,"l":42.84,"n":9460,"o":44.35,"t":"2026-05-26T04:00:00Z","v":653063,"vw":44.47617},{"c":44.73,"h":45.19,"l":42.86,"n":7589,"o":45.19,"t":"2026-05-27T04:00:00Z","v":477641,"vw":44.295862},{"c":45.59,"h":45.9212,"l":43.89,"n":4637,"o":44.55,"t":"2026-05-28T04:00:00Z","v":284913,"vw":45.088997},{"c":42.98,"h":43.16,"l":40.5009,"n":9195,"o":42.3,"t":"2026-05-29T04:00:00Z","v":542562,"vw":42.060915},{"c":39.17,"h":41.33,"l":38.7001,"n":6903,"o":41.26,"t":"2026-06-01T04:00:00Z","v":426639,"vw":39.633548},{"c":39.4,"h":40.3386,"l":39,"n":4560,"o":39.49,"t":"2026-06-02T04:00:00Z","v":235472,"vw":39.645864},{"c":36.7,"h":38.75,"l":36.6,"n":4599,"o":38.08,"t":"2026-06-03T04:00:00Z","v":262552,"vw":37.329669},{"c":37.95,"h":38.49,"l":35.54,"n":2847,"o":36.66,"t":"2026-06-04T04:00:00Z","v":210367,"vw":37.743913},{"c":34.41,"h":37.4,"l":33.81,"n":4137,"o":36.07,"t":"2026-06-05T04:00:00Z","v":197822,"vw":34.894326},{"c":34.77,"h":36,"l":34.4,"n":4373,"o":36,"t":"2026-06-08T04:00:00Z","v":196075,"vw":34.930529},{"c":33.05,"h":35.56,"l":31.8,"n":2913,"o":35.55,"t":"2026-06-09T04:00:00Z","v":148988,"vw":33.096355},{"c":32.65,"h":33.7334,"l":32.55,"n":2169,"o":32.61,"t":"2026-06-10T04:00:00Z","v":145213,"vw":33.01333},{"c":36.4,"h":36.6599,"l":33.07,"n":3196,"o":33.07,"t":"2026-06-11T04:00:00Z","v":181583,"vw":34.797414},{"c":33.46,"h":37.33,"l":32.72,"n":5685,"o":37.28,"t":"2026-06-12T04:00:00Z","v":608882,"vw":34.408942},{"c":34.2,"h":34.35,"l":33.0401,"n":3713,"o":34.21,"t":"2026-06-15T04:00:00Z","v":330245,"vw":33.743246},{"c":33.84,"h":35,"l":33.6036,"n":2234,"o":34.1,"t":"2026-06-16T04:00:00Z","v":170117,"vw":34.295472},{"c":33.61,"h":34.63,"l":33.5,"n":3864,"o":34.075,"t":"2026-06-17T04:00:00Z","v":235966,"vw":34.111418},{"c":32.83,"h":33.78,"l":31.72,"n":3113,"o":33.78,"t":"2026-06-18T04:00:00Z","v":256322,"vw":32.210296},{"c":30.82,"h":32.249,"l":30.72,"n":3768,"o":31.72,"t":"2026-06-22T04:00:00Z","v":250688,"vw":31.237738},{"c":30.14,"h":30.87,"l":29.12,"n":2663,"o":29.61,"t":"2026-06-23T04:00:00Z","v":156619,"vw":30.281129},{"c":28.71,"h":30.1161,"l":28.66,"n":1880,"o":29.5,"t":"2026-06-24T04:00:00Z","v":133108,"vw":29.089681},{"c":27.76,"h":28.7,"l":27.47,"n":2314,"o":28.69,"t":"2026-06-25T04:00:00Z","v":161938,"vw":27.803802},{"c":28.15,"h":28.57,"l":27.25,"n":2207,"o":27.3,"t":"2026-06-26T04:00:00Z","v":149447,"vw":28.146595},{"c":31.02,"h":31.12,"l":29.155,"n":1513,"o":29.25,"t":"2026-06-29T04:00:00Z","v":101353,"vw":30.275593},{"c":32.31,"h":32.5704,"l":30.93,"n":1602,"o":31.43,"t":"2026-06-30T04:00:00Z","v":84913,"vw":31.786789},{"c":31.29,"h":32.71,"l":31.17,"n":1241,"o":32.71,"t":"2026-07-01T04:00:00Z","v":58640,"vw":31.974312},{"c":31.36,"h":32.4393,"l":30.71,"n":887,"o":31.53,"t":"2026-07-02T04:00:00Z","v":41004,"vw":31.284019},{"c":31.09,"h":32.09,"l":30.63,"n":1039,"o":31.9,"t":"2026-07-06T04:00:00Z","v":38298,"vw":31.249759},{"c":29,"h":30.67,"l":29,"n":1121,"o":30.31,"t":"2026-07-07T04:00:00Z","v":52576,"vw":29.521742},{"c":28.72,"h":29.3744,"l":28.39,"n":771,"o":29,"t":"2026-07-08T04:00:00Z","v":42780,"vw":28.760492},{"c":28.54,"h":29.41,"l":28.41,"n":786,"o":29.41,"t":"2026-07-09T04:00:00Z","v":34520,"vw":28.704247},{"c":27.92,"h":28.44,"l":27.71,"n":1124,"o":28.4,"t":"2026-07-10T04:00:00Z","v":52919,"vw":28.063286},{"c":26.68,"h":27.78,"l":26.5,"n":1285,"o":27.78,"t":"2026-07-13T04:00:00Z","v":78303,"vw":26.78152},{"c":26.86,"h":27.6599,"l":26.77,"n":646,"o":26.77,"t":"2026-07-14T04:00:00Z","v":24400,"vw":27.277739},{"c":26.26,"h":27.145,"l":25.9,"n":1030,"o":26.84,"t":"2026-07-15T04:00:00Z","v":39836,"vw":26.367599},{"c":24.8,"h":25.71,"l":24.501,"n":1369,"o":25.71,"t":"2026-07-16T04:00:00Z","v":75459,"vw":24.989065},{"c":24.4,"h":25.0198,"l":23.675,"n":923,"o":24,"t":"2026-07-17T04:00:00Z","v":50006,"vw":24.383256},{"c":23.97,"h":24.74,"l":23.95,"n":736,"o":24.72,"t":"2026-07-20T04:00:00Z","v":38987,"vw":24.322656},{"c":24.97,"h":25.38,"l":24.21,"n":655,"o":24.46,"t":"2026-07-21T04:00:00Z","v":38764,"vw":24.956112},{"c":24.52,"h":25.32,"l":24.5,"n":509,"o":24.5,"t":"2026-07-22T04:00:00Z","v":30180,"vw":24.882724},{"c":24.43,"h":24.69,"l":23.8151,"n":567,"o":24.34,"t":"2026-07-23T04:00:00Z","v":29227,"vw":24.287739},{"c":23.47,"h":24.43,"l":23.32,"n":673,"o":24.43,"t":"2026-07-24T04:00:00Z","v":23203,"vw":23.59395},{"c":23.84,"h":23.97,"l":23.3,"n":549,"o":23.3,"t":"2026-07-27T04:00:00Z","v":22797,"vw":23.584314},{"c":23.53,"h":23.6899,"l":22.64,"n":822,"o":23.45,"t":"2026-07-28T04:00:00Z","v":88958,"vw":23.311822},{"c":22.39,"h":23.36,"l":22.29,"n":787,"o":23.22,"t":"2026-07-29T04:00:00Z","v":43668,"vw":22.796495},{"c":23.47,"h":23.55,"l":22.5,"n":590,"o":22.5,"t":"2026-07-30T04:00:00Z","v":25827,"vw":23.178052},{"c":23.43,"h":24,"l":22.93,"n":532,"o":23.5,"t":"2026-07-31T04:00:00Z","v":21570,"vw":23.255877},{"c":24.55,"h":24.625,"l":22.95,"n":644,"o":23.25,"t":"2026-08-03T04:00:00Z","v":27951,"vw":23.829826},{"c":26.48,"h":26.7099,"l":24.82,"n":818,"o":24.82,"t":"2026-08-04T04:00:00Z","v":56263,"vw":26.072361},{"c":25.56,"h":26.21,"l":25.48,"n":597,"o":26,"t":"2026-08-05T04:00:00Z","v":33650,"vw":25.803289},{"c":26.03,"h":26.6599,"l":24.85,"n":441,"o":24.85,"t":"2026-08-06T04:00:00Z","v":31495,"vw":26.024058},{"c":27.77,"h":27.77,"l":26.33,"n":766,"o":26.42,"t":"2026-08-07T04:00:00Z","v":62981,"vw":27.131151},{"c":27.56,"h":28.14,"l":27.3227,"n":599,"o":27.7,"t":"2026-08-10T04:00:00Z","v":28449,"vw":27.653908},{"c":27.79,"h":27.8,"l":27.01,"n":496,"o":27.78,"t":"2026-08-11T04:00:00Z","v":43828,"vw":27.550168},{"c":28.95,"h":29,"l":28,"n":597,"o":28.2243,"t":"2026-08-12T04:00:00Z","v":46354,"vw":28.66658},{"c":28.27,"h":28.91,"l":28.27,"n":657,"o":28.74,"t":"2026-08-13T04:00:00Z","v":47531,"vw":28.592209},{"c":28.2482,"h":28.7275,"l":27.8999,"n":590,"o":28.55,"t":"2026-08-14T04:00:00Z","v":24067,"vw":28.227359},{"c":28.58,"h":29.155,"l":28.38,"n":641,"o":28.38,"t":"2026-08-17T04:00:00Z","v":36314,"vw":28.849489},{"c":27.76,"h":28.1,"l":27.46,"n":553,"o":27.9,"t":"2026-08-18T04:00:00Z","v":23982,"vw":27.717217},{"c":27.09,"h":27.41,"l":26.62,"n":513,"o":27.35,"t":"2026-08-19T04:00:00Z","v":16918,"vw":27.029878},{"c":26.16,"h":26.77,"l":25.85,"n":579,"o":26.14,"t":"2026-08-20T04:00:00Z","v":25392,"vw":26.164144},{"c":26.44,"h":26.72,"l":26.23,"n":379,"o":26.25,"t":"2026-08-21T04:00:00Z","v":9655,"vw":26.340133},{"c":25.45,"h":25.95,"l":25.45,"n":631,"o":25.95,"t":"2026-08-24T04:00:00Z","v":25301,"vw":25.682729},{"c":25.48,"h":26.29,"l":25.41,"n":403,"o":26.29,"t":"2026-08-25T04:00:00Z","v":17264,"vw":25.665826},{"c":25.36,"h":25.64,"l":25.25,"n":503,"o":25.52,"t":"2026-08-26T04:00:00Z","v":26008,"vw":25.345445},{"c":25.66,"h":25.735,"l":25.36,"n":454,"o":25.36,"t":"2026-08-27T04:00:00Z","v":26173,"vw":25.624321},{"c":25.22,"h":25.8,"l":25.01,"n":479,"o":25.8,"t":"2026-08-28T04:00:00Z","v":21427,"vw":25.399207},{"c":25.06,"h":25.14,"l":24.95,"n":517,"o":25.09,"t":"2026-08-31T04:00:00Z","v":19838,"vw":25.02259},{"c":24.45,"h":25.06,"l":24.43,"n":521,"o":25.06,"t":"2026-09-01T04:00:00Z","v":30987,"vw":24.570412},{"c":24.85,"h":24.85,"l":24.17,"n":427,"o":24.17,"t":"2026-09-02T04:00:00Z","v":28545,"vw":24.569786},{"c":25.13,"h":25.32,"l":24.85,"n":461,"o":24.85,"t":"2026-09-03T04:00:00Z","v":28469,"vw":25.123775},{"c":25.304,"h":25.63,"l":25.22,"n":440,"o":25.22,"t":"2026-09-04T04:00:00Z","v":17445,"vw":25.345142},{"c":26.08,"h":26.2869,"l":25.3124,"n":569,"o":25.65,"t":"2026-09-08T04:00:00Z","v":25278,"vw":26.00539},{"c":25.15,"h":26.08,"l":25.15,"n":483,"o":26.06,"t":"2026-09-09T04:00:00Z","v":24594,"vw":25.616688},{"c":24.86,"h":25.6099,"l":24.46,"n":430,"o":24.46,"t":"2026-09-10T04:00:00Z","v":24621,"vw":25.140934},{"c":25.25,"h":25.4499,"l":24.87,"n":358,"o":24.87,"t":"2026-09-11T04:00:00Z","v":13932,"vw":25.17491},{"c":24.93,"h":25.26,"l":24.43,"n":413,"o":24.43,"t":"2026-09-14T04:00:00Z","v":12600,"vw":25.024821},{"c":24.61,"h":25.04,"l":24.21,"n":368,"o":24.21,"t":"2026-09-15T04:00:00Z","v":15978,"vw":24.668192},{"c":25.01,"h":25.2577,"l":24.38,"n":363,"o":24.38,"t":"2026-09-16T04:00:00Z","v":9015,"vw":24.980844},{"c":25.91,"h":26.15,"l":25.04,"n":463,"o":25.04,"t":"2026-09-17T04:00:00Z","v":31356,"vw":25.928359},{"c":25.51,"h":25.95,"l":25.14,"n":411,"o":25.95,"t":"2026-09-18T04:00:00Z","v":22738,"vw":25.446937},{"c":26.23,"h":26.47,"l":25.21,"n":586,"o":25.21,"t":"2026-09-21T04:00:00Z","v":42401,"vw":26.288822},{"c":26.53,"h":26.61,"l":26.16,"n":403,"o":26.23,"t":"2026-09-22T04:00:00Z","v":21044,"vw":26.412342},{"c":25.65,"h":26.3735,"l":25.63,"n":386,"o":26.3,"t":"2026-09-23T04:00:00Z","v":9862,"vw":25.994334},{"c":25.9,"h":26.21,"l":25.28,"n":312,"o":25.54,"t":"2026-09-24T04:00:00Z","v":13971,"vw":25.807645},{"c":26.06,"h":26.405,"l":25.97,"n":392,"o":25.97,"t":"2026-09-25T04:00:00Z","v":9244,"vw":26.187606},{"c":25.655,"h":26.025,"l":25.65,"n":351,"o":25.94,"t":"2026-09-28T04:00:00Z","v":12414,"vw":25.935926},{"c":25.2908,"h":25.84,"l":25.22,"n":370,"o":25.84,"t":"2026-09-29T04:00:00Z","v":17926,"vw":25.372099},{"c":25.12,"h":25.95,"l":25.12,"n":324,"o":25.33,"t":"2026-09-30T04:00:00Z","v":11977,"vw":25.634077},{"c":24.92,"h":25.56,"l":24.91,"n":424,"o":25.37,"t":"2026-10-01T04:00:00Z","v":21187,"vw":25.250221},{"c":25.92,"h":26.1976,"l":24.97,"n":469,"o":24.97,"t":"2026-10-02T04:00:00Z","v":29360,"vw":25.745889},{"c":26.14,"h":26.4,"l":25.8,"n":547,"o":26.11,"t":"2026-10-05T04:00:00Z","v":30347,"vw":26.064893},{"c":26.625,"h":27.18,"l":25.87,"n":535,"o":25.87,"t":"2026-10-06T04:00:00Z","v":35077,"vw":26.785405},{"c":25.8,"h":26.24,"l":25.4501,"n":419,"o":26.24,"t":"2026-10-07T04:00:00Z","v":18132,"vw":25.697144},{"c":24.75,"h":25.545,"l":24.6,"n":515,"o":24.97,"t":"2026-10-08T04:00:00Z","v":23955,"vw":24.861636},{"c":24.64,"h":25.0704,"l":24.43,"n":523,"o":24.65,"t":"2026-10-09T04:00:00Z","v":23389,"vw":24.54749},{"c":24.31,"h":24.78,"l":24.29,"n":429,"o":24.68,"t":"2026-10-12T04:00:00Z","v":22243,"vw":24.502879},{"c":23.64,"h":24.07,"l":23.45,"n":512,"o":24.07,"t":"2026-10-13T04:00:00Z","v":19651,"vw":23.660685},{"c":22.83,"h":23.6,"l":22.765,"n":587,"o":23.45,"t":"2026-10-14T04:00:00Z","v":22176,"vw":22.989247},{"c":22.67,"h":22.7,"l":21.45,"n":738,"o":22.45,"t":"2026-10-15T04:00:00Z","v":35356,"vw":22.148305},{"c":22.16,"h":22.83,"l":21.96,"n":456,"o":22.29,"t":"2026-10-16T04:00:00Z","v":22976,"vw":22.252639},{"c":22.31,"h":22.7569,"l":22.26,"n":371,"o":22.26,"t":"2026-10-19T04:00:00Z","v":16276,"vw":22.42977},{"c":22.08,"h":22.4902,"l":21.78,"n":359,"o":21.92,"t":"2026-10-20T04:00:00Z","v":21398,"vw":22.091574},{"c":23.15,"h":23.295,"l":22.39,"n":503,"o":22.39,"t":"2026-10-21T04:00:00Z","v":31724,"vw":23.091046},{"c":21.91,"h":22.65,"l":21.75,"n":480,"o":22.32,"t":"2026-10-22T04:00:00Z","v":23746,"vw":22.039647}],"volatilityBars":[{"c":26.2698,"h":26.47,"l":25.21,"n":56,"o":25.21,"t":"2026-09-21T13:30:00Z","v":8719,"vw":26.163624},{"c":26.12,"h":26.26,"l":26.1137,"n":27,"o":26.25,"t":"2026-09-21T13:45:00Z","v":2780,"vw":26.237776},{"c":26.1932,"h":26.2,"l":26.1,"n":9,"o":26.2,"t":"2026-09-21T14:00:00Z","v":416,"vw":26.1733},{"c":26.3,"h":26.35,"l":26.23,"n":13,"o":26.23,"t":"2026-09-21T14:15:00Z","v":1034,"vw":26.28567},{"c":26.33,"h":26.42,"l":26.33,"n":16,"o":26.42,"t":"2026-09-21T14:30:00Z","v":2415,"vw":26.396544},{"c":26.3547,"h":26.3599,"l":26.3547,"n":7,"o":26.3599,"t":"2026-09-21T14:45:00Z","v":306,"vw":26.358167},{"c":26.42,"h":26.46,"l":26.355,"n":37,"o":26.36,"t":"2026-09-21T15:00:00Z","v":12037,"vw":26.387108},{"c":26.35,"h":26.42,"l":26.35,"n":8,"o":26.42,"t":"2026-09-21T15:15:00Z","v":645,"vw":26.367094},{"c":26.4234,"h":26.4234,"l":26.314,"n":2,"o":26.314,"t":"2026-09-21T15:30:00Z","v":200,"vw":26.3687},{"c":26.4101,"h":26.4101,"l":26.41,"n":5,"o":26.41,"t":"2026-09-21T16:00:00Z","v":555,"vw":26.41005},{"c":26.38,"h":26.38,"l":26.38,"n":6,"o":26.38,"t":"2026-09-21T16:15:00Z","v":563,"vw":26.38},{"c":26.35,"h":26.35,"l":26.35,"n":6,"o":26.35,"t":"2026-09-21T17:00:00Z","v":262,"vw":26.35},{"c":26.32,"h":26.32,"l":26.32,"n":4,"o":26.32,"t":"2026-09-21T17:15:00Z","v":330,"vw":26.32},{"c":26.35,"h":26.35,"l":26.35,"n":28,"o":26.35,"t":"2026-09-21T17:45:00Z","v":832,"vw":26.35},{"c":26.3482,"h":26.3482,"l":26.32,"n":2,"o":26.32,"t":"2026-09-21T18:00:00Z","v":725,"vw":26.339448},{"c":26.231,"h":26.231,"l":26.23,"n":2,"o":26.23,"t":"2026-09-21T18:30:00Z","v":395,"vw":26.230696},{"c":26.3,"h":26.3,"l":26.29,"n":4,"o":26.29,"t":"2026-09-21T18:45:00Z","v":493,"vw":26.295878},{"c":26.21,"h":26.26,"l":26.18,"n":22,"o":26.26,"t":"2026-09-21T19:00:00Z","v":2505,"vw":26.193542},{"c":26.245,"h":26.245,"l":26.245,"n":2,"o":26.245,"t":"2026-09-21T19:30:00Z","v":327,"vw":26.245},{"c":26.225,"h":26.23,"l":26.221,"n":18,"o":26.23,"t":"2026-09-21T19:45:00Z","v":2959,"vw":26.227246},{"c":26.23,"h":26.23,"l":26.23,"n":7,"o":26.23,"t":"2026-09-21T20:00:00Z","v":197,"vw":26.23},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-22T12:30:00Z","v":100,"vw":26.6},{"c":26.24,"h":26.61,"l":26.23,"n":29,"o":26.23,"t":"2026-09-22T13:30:00Z","v":1165,"vw":26.284201},{"c":26.255,"h":26.34,"l":26.255,"n":12,"o":26.3312,"t":"2026-09-22T14:00:00Z","v":951,"vw":26.283574},{"c":26.185,"h":26.26,"l":26.185,"n":13,"o":26.26,"t":"2026-09-22T14:30:00Z","v":1721,"vw":26.229471},{"c":26.16,"h":26.16,"l":26.16,"n":3,"o":26.16,"t":"2026-09-22T14:45:00Z","v":135,"vw":26.16},{"c":26.245,"h":26.245,"l":26.245,"n":2,"o":26.245,"t":"2026-09-22T15:00:00Z","v":178,"vw":26.245},{"c":26.3188,"h":26.3188,"l":26.3188,"n":1,"o":26.3188,"t":"2026-09-22T15:15:00Z","v":100,"vw":26.3188},{"c":26.37,"h":26.37,"l":26.26,"n":4,"o":26.27,"t":"2026-09-22T15:45:00Z","v":1001,"vw":26.316},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-09-22T16:00:00Z","v":240,"vw":26.26},{"c":26.38,"h":26.38,"l":26.38,"n":3,"o":26.38,"t":"2026-09-22T16:30:00Z","v":119,"vw":26.38},{"c":26.3488,"h":26.3488,"l":26.3488,"n":2,"o":26.3488,"t":"2026-09-22T16:45:00Z","v":201,"vw":26.3488},{"c":26.47,"h":26.47,"l":26.46,"n":2,"o":26.46,"t":"2026-09-22T17:00:00Z","v":1300,"vw":26.467692},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-09-22T17:15:00Z","v":500,"vw":26.46},{"c":26.44,"h":26.44,"l":26.3801,"n":6,"o":26.3801,"t":"2026-09-22T17:45:00Z","v":2249,"vw":26.391963},{"c":26.495,"h":26.495,"l":26.495,"n":1,"o":26.495,"t":"2026-09-22T18:30:00Z","v":282,"vw":26.495},{"c":26.515,"h":26.515,"l":26.515,"n":2,"o":26.515,"t":"2026-09-22T18:45:00Z","v":200,"vw":26.515},{"c":26.4801,"h":26.49,"l":26.48,"n":30,"o":26.49,"t":"2026-09-22T19:00:00Z","v":5514,"vw":26.484674},{"c":26.45,"h":26.5399,"l":26.45,"n":8,"o":26.515,"t":"2026-09-22T19:15:00Z","v":1359,"vw":26.52972},{"c":26.44,"h":26.53,"l":26.44,"n":12,"o":26.53,"t":"2026-09-22T19:45:00Z","v":1351,"vw":26.473574},{"c":26.53,"h":26.53,"l":26.53,"n":9,"o":26.53,"t":"2026-09-22T20:00:00Z","v":159,"vw":26.53},{"c":26.87,"h":26.87,"l":26.86,"n":5,"o":26.87,"t":"2026-09-23T08:00:00Z","v":767,"vw":26.862938},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-09-23T11:00:00Z","v":173,"vw":26.33},{"c":26.85,"h":26.85,"l":26.85,"n":13,"o":26.85,"t":"2026-09-23T13:15:00Z","v":945,"vw":26.85},{"c":26.3735,"h":26.3735,"l":26.0701,"n":35,"o":26.3,"t":"2026-09-23T13:30:00Z","v":1961,"vw":26.203966},{"c":26.1501,"h":26.21,"l":26.1501,"n":2,"o":26.21,"t":"2026-09-23T14:00:00Z","v":200,"vw":26.18005},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-09-23T14:15:00Z","v":223,"vw":26},{"c":26.2081,"h":26.2081,"l":26.2081,"n":1,"o":26.2081,"t":"2026-09-23T14:45:00Z","v":200,"vw":26.2081},{"c":26.2799,"h":26.2799,"l":26.2799,"n":2,"o":26.2799,"t":"2026-09-23T15:15:00Z","v":109,"vw":26.2799},{"c":26.0558,"h":26.0558,"l":26.0558,"n":5,"o":26.0558,"t":"2026-09-23T16:00:00Z","v":196,"vw":26.0558},{"c":25.9857,"h":25.9857,"l":25.9857,"n":3,"o":25.9857,"t":"2026-09-23T16:15:00Z","v":270,"vw":25.9857},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-09-23T16:30:00Z","v":400,"vw":25.97},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-09-23T16:45:00Z","v":350,"vw":25.94},{"c":25.71,"h":25.71,"l":25.71,"n":7,"o":25.71,"t":"2026-09-23T18:15:00Z","v":201,"vw":25.71},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-09-23T18:30:00Z","v":200,"vw":25.81},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-09-23T19:30:00Z","v":500,"vw":25.75},{"c":25.63,"h":25.7355,"l":25.63,"n":6,"o":25.735,"t":"2026-09-23T19:45:00Z","v":729,"vw":25.71836},{"c":25.65,"h":25.65,"l":25.65,"n":6,"o":25.65,"t":"2026-09-23T20:00:00Z","v":199,"vw":25.65},{"c":25.44,"h":25.54,"l":25.4,"n":20,"o":25.54,"t":"2026-09-24T13:30:00Z","v":2218,"vw":25.489953},{"c":25.28,"h":25.385,"l":25.28,"n":4,"o":25.385,"t":"2026-09-24T13:45:00Z","v":372,"vw":25.336538},{"c":25.635,"h":25.635,"l":25.59,"n":12,"o":25.59,"t":"2026-09-24T14:30:00Z","v":970,"vw":25.618436},{"c":25.68,"h":25.68,"l":25.57,"n":3,"o":25.57,"t":"2026-09-24T14:45:00Z","v":500,"vw":25.614},{"c":25.5788,"h":25.5788,"l":25.5788,"n":2,"o":25.5788,"t":"2026-09-24T15:00:00Z","v":196,"vw":25.5788},{"c":25.5,"h":25.5,"l":25.5,"n":6,"o":25.5,"t":"2026-09-24T15:15:00Z","v":500,"vw":25.5},{"c":25.4861,"h":25.4861,"l":25.4861,"n":1,"o":25.4861,"t":"2026-09-24T15:30:00Z","v":100,"vw":25.4861},{"c":25.99,"h":26.13,"l":25.685,"n":14,"o":25.685,"t":"2026-09-24T16:15:00Z","v":2020,"vw":25.937941},{"c":26.0501,"h":26.105,"l":26,"n":6,"o":26,"t":"2026-09-24T16:30:00Z","v":701,"vw":26.0579},{"c":26.0401,"h":26.0401,"l":26.035,"n":3,"o":26.035,"t":"2026-09-24T16:45:00Z","v":2080,"vw":26.036256},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-09-24T17:15:00Z","v":500,"vw":26.21},{"c":26.115,"h":26.115,"l":26.115,"n":1,"o":26.115,"t":"2026-09-24T17:45:00Z","v":221,"vw":26.115},{"c":26.055,"h":26.055,"l":26.055,"n":4,"o":26.055,"t":"2026-09-24T18:15:00Z","v":157,"vw":26.055},{"c":26.05,"h":26.05,"l":26.05,"n":2,"o":26.05,"t":"2026-09-24T18:30:00Z","v":112,"vw":26.05},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-09-24T19:15:00Z","v":500,"vw":25.87},{"c":25.89,"h":25.92,"l":25.89,"n":7,"o":25.92,"t":"2026-09-24T19:45:00Z","v":952,"vw":25.893333},{"c":25.9,"h":25.9,"l":25.9,"n":7,"o":25.9,"t":"2026-09-24T20:00:00Z","v":128,"vw":25.9},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-25T08:00:00Z","v":110,"vw":26.5},{"c":26.215,"h":26.2201,"l":25.97,"n":28,"o":25.97,"t":"2026-09-25T13:30:00Z","v":1712,"vw":26.076291},{"c":26.2239,"h":26.34,"l":26.2239,"n":8,"o":26.2915,"t":"2026-09-25T13:45:00Z","v":494,"vw":26.269346},{"c":26.01,"h":26.0511,"l":26.01,"n":4,"o":26.0511,"t":"2026-09-25T14:15:00Z","v":564,"vw":26.01822},{"c":26.0595,"h":26.0595,"l":26.0595,"n":2,"o":26.0595,"t":"2026-09-25T14:30:00Z","v":111,"vw":26.0595},{"c":26.0785,"h":26.0785,"l":26.0785,"n":3,"o":26.0785,"t":"2026-09-25T15:30:00Z","v":262,"vw":26.0785},{"c":26.4,"h":26.4,"l":26.4,"n":6,"o":26.4,"t":"2026-09-25T16:00:00Z","v":542,"vw":26.4},{"c":26.405,"h":26.405,"l":26.405,"n":1,"o":26.405,"t":"2026-09-25T16:15:00Z","v":1070,"vw":26.405},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-09-25T16:45:00Z","v":100,"vw":26.24},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-09-25T17:15:00Z","v":146,"vw":26.15},{"c":26.195,"h":26.195,"l":26.195,"n":1,"o":26.195,"t":"2026-09-25T18:00:00Z","v":288,"vw":26.195},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-25T18:30:00Z","v":200,"vw":26.1},{"c":26.1959,"h":26.1959,"l":26.14,"n":3,"o":26.14,"t":"2026-09-25T18:45:00Z","v":252,"vw":26.17354},{"c":26.1,"h":26.13,"l":26.1,"n":2,"o":26.13,"t":"2026-09-25T19:00:00Z","v":300,"vw":26.12},{"c":26.16,"h":26.16,"l":26.135,"n":4,"o":26.135,"t":"2026-09-25T19:15:00Z","v":519,"vw":26.147},{"c":26.06,"h":26.06,"l":26.06,"n":7,"o":26.06,"t":"2026-09-25T20:00:00Z","v":111,"vw":26.06},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-09-25T20:15:00Z","v":100,"vw":25.79},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-28T13:00:00Z","v":100,"vw":25.9},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-09-28T13:15:00Z","v":200,"vw":25.79},{"c":25.94,"h":25.94,"l":25.94,"n":32,"o":25.94,"t":"2026-09-28T13:30:00Z","v":747,"vw":25.94},{"c":25.9094,"h":26,"l":25.9094,"n":9,"o":25.99,"t":"2026-09-28T14:00:00Z","v":5700,"vw":25.99595},{"c":26.025,"h":26.025,"l":26.025,"n":1,"o":26.025,"t":"2026-09-28T14:15:00Z","v":154,"vw":26.025},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-28T14:30:00Z","v":500,"vw":26},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-09-28T15:00:00Z","v":720,"vw":25.75},{"c":25.83,"h":25.8615,"l":25.83,"n":5,"o":25.8615,"t":"2026-09-28T15:15:00Z","v":659,"vw":25.850964},{"c":25.86,"h":25.86,"l":25.86,"n":3,"o":25.86,"t":"2026-09-28T16:15:00Z","v":500,"vw":25.86},{"c":25.925,"h":25.925,"l":25.925,"n":1,"o":25.925,"t":"2026-09-28T18:45:00Z","v":200,"vw":25.925},{"c":25.655,"h":25.655,"l":25.65,"n":5,"o":25.65,"t":"2026-09-28T19:45:00Z","v":604,"vw":25.650833},{"c":25.6593,"h":25.84,"l":25.6593,"n":28,"o":25.84,"t":"2026-09-29T13:30:00Z","v":760,"vw":25.783323},{"c":25.685,"h":25.685,"l":25.685,"n":3,"o":25.685,"t":"2026-09-29T13:45:00Z","v":109,"vw":25.685},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-09-29T14:15:00Z","v":138,"vw":25.57},{"c":25.62,"h":25.62,"l":25.5144,"n":5,"o":25.5144,"t":"2026-09-29T14:30:00Z","v":287,"vw":25.553511},{"c":25.6,"h":25.62,"l":25.6,"n":2,"o":25.62,"t":"2026-09-29T14:45:00Z","v":702,"vw":25.602849},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-09-29T15:00:00Z","v":204,"vw":25.5},{"c":25.46,"h":25.46,"l":25.46,"n":3,"o":25.46,"t":"2026-09-29T15:15:00Z","v":198,"vw":25.46},{"c":25.445,"h":25.4813,"l":25.44,"n":7,"o":25.44,"t":"2026-09-29T15:30:00Z","v":552,"vw":25.456316},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-09-29T15:45:00Z","v":103,"vw":25.52},{"c":25.3901,"h":25.3901,"l":25.3901,"n":3,"o":25.3901,"t":"2026-09-29T16:00:00Z","v":325,"vw":25.3901},{"c":25.4,"h":25.41,"l":25.4,"n":2,"o":25.41,"t":"2026-09-29T16:15:00Z","v":1520,"vw":25.407566},{"c":25.3979,"h":25.3979,"l":25.3979,"n":2,"o":25.3979,"t":"2026-09-29T16:30:00Z","v":501,"vw":25.3979},{"c":25.3802,"h":25.3802,"l":25.3802,"n":1,"o":25.3802,"t":"2026-09-29T17:00:00Z","v":761,"vw":25.3802},{"c":25.325,"h":25.325,"l":25.325,"n":1,"o":25.325,"t":"2026-09-29T17:15:00Z","v":550,"vw":25.325},{"c":25.325,"h":25.325,"l":25.325,"n":1,"o":25.325,"t":"2026-09-29T17:30:00Z","v":773,"vw":25.325},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-09-29T17:45:00Z","v":1502,"vw":25.3},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-29T18:00:00Z","v":592,"vw":25.31},{"c":25.305,"h":25.305,"l":25.305,"n":1,"o":25.305,"t":"2026-09-29T18:15:00Z","v":197,"vw":25.305},{"c":25.315,"h":25.315,"l":25.22,"n":2,"o":25.22,"t":"2026-09-29T18:30:00Z","v":2278,"vw":25.261703},{"c":25.285,"h":25.285,"l":25.285,"n":1,"o":25.285,"t":"2026-09-29T19:00:00Z","v":500,"vw":25.285},{"c":25.28,"h":25.3051,"l":25.28,"n":11,"o":25.305,"t":"2026-09-29T19:15:00Z","v":2339,"vw":25.288742},{"c":25.26,"h":25.26,"l":25.26,"n":3,"o":25.26,"t":"2026-09-29T19:30:00Z","v":218,"vw":25.26},{"c":25.345,"h":25.345,"l":25.345,"n":2,"o":25.345,"t":"2026-09-29T19:45:00Z","v":200,"vw":25.345},{"c":25.4901,"h":25.4901,"l":25.33,"n":19,"o":25.33,"t":"2026-09-30T13:30:00Z","v":409,"vw":25.390644},{"c":25.7101,"h":25.95,"l":25.7101,"n":5,"o":25.915,"t":"2026-09-30T14:00:00Z","v":559,"vw":25.824238},{"c":25.835,"h":25.835,"l":25.8101,"n":2,"o":25.8101,"t":"2026-09-30T14:15:00Z","v":500,"vw":25.82255},{"c":25.84,"h":25.84,"l":25.835,"n":11,"o":25.835,"t":"2026-09-30T14:30:00Z","v":2008,"vw":25.8375},{"c":25.6601,"h":25.79,"l":25.6601,"n":2,"o":25.79,"t":"2026-09-30T15:00:00Z","v":300,"vw":25.7034},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-09-30T15:15:00Z","v":301,"vw":25.6},{"c":25.615,"h":25.615,"l":25.615,"n":1,"o":25.615,"t":"2026-09-30T15:30:00Z","v":200,"vw":25.615},{"c":25.66,"h":25.66,"l":25.66,"n":4,"o":25.66,"t":"2026-09-30T15:45:00Z","v":600,"vw":25.66},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-09-30T16:00:00Z","v":300,"vw":25.72},{"c":25.8199,"h":25.8199,"l":25.8199,"n":1,"o":25.8199,"t":"2026-09-30T16:45:00Z","v":500,"vw":25.8199},{"c":25.735,"h":25.735,"l":25.715,"n":3,"o":25.715,"t":"2026-09-30T17:45:00Z","v":210,"vw":25.725244},{"c":25.57,"h":25.72,"l":25.511,"n":17,"o":25.72,"t":"2026-09-30T18:00:00Z","v":1520,"vw":25.591947},{"c":25.47,"h":25.47,"l":25.47,"n":4,"o":25.47,"t":"2026-09-30T18:15:00Z","v":144,"vw":25.47},{"c":25.45,"h":25.45,"l":25.435,"n":4,"o":25.45,"t":"2026-09-30T18:30:00Z","v":1700,"vw":25.442647},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-09-30T19:00:00Z","v":200,"vw":25.45},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-09-30T19:15:00Z","v":100,"vw":25.44},{"c":25.425,"h":25.425,"l":25.425,"n":1,"o":25.425,"t":"2026-09-30T19:30:00Z","v":200,"vw":25.425},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-09-30T19:45:00Z","v":270,"vw":25.25},{"c":25.12,"h":25.12,"l":25.12,"n":7,"o":25.12,"t":"2026-09-30T20:00:00Z","v":196,"vw":25.12},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-01T11:30:00Z","v":100,"vw":25.88},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-01T12:00:00Z","v":300,"vw":25.22},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-01T13:15:00Z","v":100,"vw":25.34},{"c":25.2,"h":25.475,"l":25.12,"n":35,"o":25.37,"t":"2026-10-01T13:30:00Z","v":1953,"vw":25.268535},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-01T13:45:00Z","v":100,"vw":25.28},{"c":25.47,"h":25.47,"l":25.315,"n":4,"o":25.315,"t":"2026-10-01T14:00:00Z","v":302,"vw":25.418333},{"c":25.44,"h":25.44,"l":25.405,"n":3,"o":25.405,"t":"2026-10-01T14:15:00Z","v":201,"vw":25.4225},{"c":25.51,"h":25.56,"l":25.4801,"n":13,"o":25.56,"t":"2026-10-01T14:30:00Z","v":3615,"vw":25.503385},{"c":25.4638,"h":25.47,"l":25.41,"n":4,"o":25.47,"t":"2026-10-01T14:45:00Z","v":2344,"vw":25.418536},{"c":25.1939,"h":25.1939,"l":25.1939,"n":2,"o":25.1939,"t":"2026-10-01T15:00:00Z","v":205,"vw":25.1939},{"c":25.17,"h":25.3,"l":25.17,"n":10,"o":25.3,"t":"2026-10-01T15:15:00Z","v":716,"vw":25.19473},{"c":25.1,"h":25.115,"l":25.1,"n":6,"o":25.115,"t":"2026-10-01T15:30:00Z","v":207,"vw":25.1075},{"c":25.07,"h":25.085,"l":25.07,"n":4,"o":25.085,"t":"2026-10-01T15:45:00Z","v":1443,"vw":25.083959},{"c":25.152,"h":25.152,"l":25.13,"n":2,"o":25.13,"t":"2026-10-01T16:30:00Z","v":297,"vw":25.144593},{"c":25.065,"h":25.07,"l":25.01,"n":22,"o":25.07,"t":"2026-10-01T16:45:00Z","v":3087,"vw":25.045369},{"c":25.12,"h":25.12,"l":25.12,"n":8,"o":25.12,"t":"2026-10-01T17:00:00Z","v":330,"vw":25.12},{"c":25.27,"h":25.36,"l":25.27,"n":7,"o":25.35,"t":"2026-10-01T17:30:00Z","v":731,"vw":25.343257},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-01T18:00:00Z","v":750,"vw":25.11},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-01T18:30:00Z","v":200,"vw":25.13},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-01T19:00:00Z","v":113,"vw":25.01},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-01T19:15:00Z","v":251,"vw":25.13},{"c":25.105,"h":25.105,"l":25.105,"n":2,"o":25.105,"t":"2026-10-01T19:30:00Z","v":201,"vw":25.105},{"c":24.91,"h":25.11,"l":24.91,"n":19,"o":25.11,"t":"2026-10-01T19:45:00Z","v":1241,"vw":24.985},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-10-01T20:00:00Z","v":154,"vw":24.92},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-02T12:30:00Z","v":100,"vw":26.31},{"c":25.435,"h":25.67,"l":24.97,"n":49,"o":24.97,"t":"2026-10-02T13:30:00Z","v":7102,"vw":25.289368},{"c":25.89,"h":25.89,"l":25.83,"n":13,"o":25.83,"t":"2026-10-02T13:45:00Z","v":630,"vw":25.863501},{"c":26,"h":26,"l":25.8871,"n":12,"o":25.8871,"t":"2026-10-02T14:00:00Z","v":1647,"vw":25.911051},{"c":26.025,"h":26.045,"l":26,"n":13,"o":26,"t":"2026-10-02T14:15:00Z","v":781,"vw":26.024309},{"c":26.125,"h":26.125,"l":26.125,"n":1,"o":26.125,"t":"2026-10-02T14:30:00Z","v":384,"vw":26.125},{"c":26.1976,"h":26.1976,"l":26.1873,"n":6,"o":26.1873,"t":"2026-10-02T14:45:00Z","v":570,"vw":26.195117},{"c":25.74,"h":26.04,"l":25.74,"n":11,"o":26.04,"t":"2026-10-02T15:00:00Z","v":1505,"vw":25.951203},{"c":25.835,"h":25.835,"l":25.815,"n":4,"o":25.815,"t":"2026-10-02T15:30:00Z","v":422,"vw":25.8225},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-02T15:45:00Z","v":315,"vw":25.75},{"c":25.832,"h":25.8732,"l":25.832,"n":3,"o":25.8732,"t":"2026-10-02T16:00:00Z","v":497,"vw":25.849277},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-02T16:15:00Z","v":100,"vw":25.845},{"c":25.8,"h":25.835,"l":25.8,"n":4,"o":25.835,"t":"2026-10-02T16:30:00Z","v":351,"vw":25.811667},{"c":25.8652,"h":25.89,"l":25.8652,"n":13,"o":25.89,"t":"2026-10-02T17:00:00Z","v":1533,"vw":25.8843},{"c":25.86,"h":25.88,"l":25.86,"n":4,"o":25.88,"t":"2026-10-02T17:15:00Z","v":302,"vw":25.873333},{"c":25.94,"h":25.9557,"l":25.89,"n":10,"o":25.89,"t":"2026-10-02T17:30:00Z","v":6502,"vw":25.905054},{"c":25.995,"h":25.995,"l":25.995,"n":2,"o":25.995,"t":"2026-10-02T18:15:00Z","v":425,"vw":25.995},{"c":25.955,"h":25.955,"l":25.945,"n":3,"o":25.945,"t":"2026-10-02T18:45:00Z","v":620,"vw":25.951774},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-02T19:00:00Z","v":139,"vw":25.94},{"c":25.94,"h":26.0218,"l":25.94,"n":8,"o":26.0218,"t":"2026-10-02T19:30:00Z","v":641,"vw":26.008167},{"c":25.91,"h":25.94,"l":25.91,"n":7,"o":25.94,"t":"2026-10-02T19:45:00Z","v":1153,"vw":25.921046},{"c":25.92,"h":25.92,"l":25.92,"n":5,"o":25.92,"t":"2026-10-02T20:00:00Z","v":170,"vw":25.92},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-05T11:15:00Z","v":214,"vw":26.11},{"c":25.94,"h":26.11,"l":25.825,"n":35,"o":26.11,"t":"2026-10-05T13:30:00Z","v":3626,"vw":26.015548},{"c":25.99,"h":26.4,"l":25.8,"n":16,"o":25.89,"t":"2026-10-05T13:45:00Z","v":910,"vw":25.982666},{"c":25.915,"h":25.915,"l":25.9,"n":9,"o":25.9,"t":"2026-10-05T14:00:00Z","v":369,"vw":25.905515},{"c":26.12,"h":26.12,"l":26,"n":7,"o":26,"t":"2026-10-05T14:30:00Z","v":636,"vw":26.021053},{"c":26.1486,"h":26.1486,"l":26.1486,"n":2,"o":26.1486,"t":"2026-10-05T14:45:00Z","v":501,"vw":26.1486},{"c":26,"h":26.2399,"l":25.98,"n":19,"o":26.2399,"t":"2026-10-05T15:00:00Z","v":2784,"vw":26.002911},{"c":25.9688,"h":25.9688,"l":25.9688,"n":1,"o":25.9688,"t":"2026-10-05T15:15:00Z","v":100,"vw":25.9688},{"c":26.0168,"h":26.0168,"l":26.0168,"n":1,"o":26.0168,"t":"2026-10-05T15:30:00Z","v":200,"vw":26.0168},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-05T15:45:00Z","v":383,"vw":26},{"c":26.085,"h":26.085,"l":26.03,"n":8,"o":26.085,"t":"2026-10-05T16:30:00Z","v":932,"vw":26.073889},{"c":26.085,"h":26.085,"l":26.085,"n":7,"o":26.085,"t":"2026-10-05T16:45:00Z","v":289,"vw":26.085},{"c":26.06,"h":26.06,"l":26.035,"n":5,"o":26.035,"t":"2026-10-05T17:00:00Z","v":330,"vw":26.0475},{"c":26.05,"h":26.05,"l":26.05,"n":3,"o":26.05,"t":"2026-10-05T17:15:00Z","v":193,"vw":26.05},{"c":26.0829,"h":26.0829,"l":25.9982,"n":5,"o":25.9982,"t":"2026-10-05T17:30:00Z","v":361,"vw":26.042179},{"c":26.125,"h":26.125,"l":26.125,"n":2,"o":26.125,"t":"2026-10-05T18:00:00Z","v":577,"vw":26.125},{"c":25.985,"h":25.985,"l":25.985,"n":1,"o":25.985,"t":"2026-10-05T18:30:00Z","v":100,"vw":25.985},{"c":26.015,"h":26.015,"l":25.99,"n":7,"o":25.99,"t":"2026-10-05T18:45:00Z","v":500,"vw":26.004228},{"c":26.08,"h":26.08,"l":26.08,"n":2,"o":26.08,"t":"2026-10-05T19:00:00Z","v":155,"vw":26.08},{"c":26.07,"h":26.075,"l":26.07,"n":6,"o":26.075,"t":"2026-10-05T19:15:00Z","v":393,"vw":26.0725},{"c":26.0601,"h":26.075,"l":26.05,"n":6,"o":26.075,"t":"2026-10-05T19:30:00Z","v":911,"vw":26.062654},{"c":26.12,"h":26.25,"l":26.08,"n":40,"o":26.08,"t":"2026-10-05T19:45:00Z","v":11697,"vw":26.107245},{"c":26.14,"h":26.14,"l":26.14,"n":6,"o":26.14,"t":"2026-10-05T20:00:00Z","v":119,"vw":26.14},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-05T22:15:00Z","v":100,"vw":26.41},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-06T12:30:00Z","v":112,"vw":26.28},{"c":26.8,"h":26.88,"l":25.87,"n":54,"o":25.87,"t":"2026-10-06T13:30:00Z","v":3400,"vw":26.598706},{"c":27.15,"h":27.18,"l":26.835,"n":43,"o":26.835,"t":"2026-10-06T13:45:00Z","v":8759,"vw":27.139918},{"c":26.9974,"h":26.9974,"l":26.9974,"n":5,"o":26.9974,"t":"2026-10-06T14:00:00Z","v":129,"vw":26.9974},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-06T14:15:00Z","v":107,"vw":26.86},{"c":26.6,"h":26.825,"l":26.6,"n":4,"o":26.825,"t":"2026-10-06T14:30:00Z","v":202,"vw":26.7125},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-06T14:45:00Z","v":1167,"vw":26.78},{"c":26.8,"h":26.8,"l":26.671,"n":7,"o":26.715,"t":"2026-10-06T15:00:00Z","v":2274,"vw":26.735989},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-06T15:15:00Z","v":126,"vw":26.76},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-10-06T15:30:00Z","v":5138,"vw":26.64},{"c":26.68,"h":26.68,"l":26.665,"n":4,"o":26.665,"t":"2026-10-06T15:45:00Z","v":250,"vw":26.6725},{"c":26.4911,"h":26.65,"l":26.4911,"n":10,"o":26.65,"t":"2026-10-06T16:00:00Z","v":390,"vw":26.554915},{"c":26.5099,"h":26.5099,"l":26.445,"n":3,"o":26.445,"t":"2026-10-06T16:15:00Z","v":874,"vw":26.478564},{"c":26.54,"h":26.54,"l":26.475,"n":3,"o":26.475,"t":"2026-10-06T16:30:00Z","v":201,"vw":26.5075},{"c":26.5099,"h":26.5099,"l":26.5099,"n":1,"o":26.5099,"t":"2026-10-06T16:45:00Z","v":730,"vw":26.5099},{"c":26.575,"h":26.62,"l":26.51,"n":5,"o":26.51,"t":"2026-10-06T17:00:00Z","v":407,"vw":26.57},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-06T17:15:00Z","v":501,"vw":26.58},{"c":26.62,"h":26.73,"l":26.62,"n":16,"o":26.73,"t":"2026-10-06T17:30:00Z","v":2688,"vw":26.694611},{"c":26.7089,"h":26.7089,"l":26.7089,"n":1,"o":26.7089,"t":"2026-10-06T17:45:00Z","v":100,"vw":26.7089},{"c":26.7,"h":26.705,"l":26.7,"n":2,"o":26.705,"t":"2026-10-06T18:15:00Z","v":600,"vw":26.7025},{"c":26.65,"h":26.68,"l":26.65,"n":2,"o":26.68,"t":"2026-10-06T18:30:00Z","v":600,"vw":26.67},{"c":26.56,"h":26.56,"l":26.56,"n":7,"o":26.56,"t":"2026-10-06T19:00:00Z","v":243,"vw":26.56},{"c":26.58,"h":26.63,"l":26.58,"n":5,"o":26.59,"t":"2026-10-06T19:15:00Z","v":1017,"vw":26.591848},{"c":26.63,"h":26.65,"l":26.59,"n":12,"o":26.59,"t":"2026-10-06T19:30:00Z","v":1285,"vw":26.635167},{"c":26.625,"h":26.625,"l":26.625,"n":2,"o":26.625,"t":"2026-10-06T19:45:00Z","v":197,"vw":26.625},{"c":26.625,"h":26.625,"l":26.625,"n":7,"o":26.625,"t":"2026-10-06T20:00:00Z","v":153,"vw":26.625},{"c":26.5901,"h":26.5901,"l":26.5901,"n":1,"o":26.5901,"t":"2026-10-06T22:00:00Z","v":100,"vw":26.5901},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-06T22:30:00Z","v":124,"vw":27},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-07T12:00:00Z","v":300,"vw":26},{"c":25.734,"h":26.24,"l":25.734,"n":32,"o":26.24,"t":"2026-10-07T13:30:00Z","v":812,"vw":25.965933},{"c":25.751,"h":25.751,"l":25.6898,"n":19,"o":25.71,"t":"2026-10-07T13:45:00Z","v":5918,"vw":25.712469},{"c":25.64,"h":25.8,"l":25.64,"n":13,"o":25.79,"t":"2026-10-07T14:00:00Z","v":749,"vw":25.740448},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-07T14:45:00Z","v":331,"vw":25.7},{"c":25.7,"h":25.7505,"l":25.7,"n":3,"o":25.7505,"t":"2026-10-07T15:00:00Z","v":201,"vw":25.72525},{"c":25.7,"h":25.7553,"l":25.7,"n":9,"o":25.71,"t":"2026-10-07T15:45:00Z","v":1299,"vw":25.711306},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-07T16:00:00Z","v":100,"vw":25.65},{"c":25.63,"h":25.63,"l":25.62,"n":9,"o":25.62,"t":"2026-10-07T16:15:00Z","v":960,"vw":25.62315},{"c":25.58,"h":25.58,"l":25.58,"n":5,"o":25.58,"t":"2026-10-07T16:30:00Z","v":350,"vw":25.58},{"c":25.5989,"h":25.64,"l":25.5989,"n":6,"o":25.62,"t":"2026-10-07T16:45:00Z","v":374,"vw":25.621025},{"c":25.62,"h":25.64,"l":25.555,"n":13,"o":25.555,"t":"2026-10-07T17:00:00Z","v":1172,"vw":25.623133},{"c":25.655,"h":25.655,"l":25.655,"n":2,"o":25.655,"t":"2026-10-07T17:15:00Z","v":151,"vw":25.655},{"c":25.5908,"h":25.5908,"l":25.5908,"n":4,"o":25.5908,"t":"2026-10-07T17:30:00Z","v":846,"vw":25.5908},{"c":25.4501,"h":25.49,"l":25.4501,"n":5,"o":25.49,"t":"2026-10-07T17:45:00Z","v":542,"vw":25.46606},{"c":25.6833,"h":25.6833,"l":25.6833,"n":1,"o":25.6833,"t":"2026-10-07T18:00:00Z","v":215,"vw":25.6833},{"c":25.805,"h":25.805,"l":25.805,"n":1,"o":25.805,"t":"2026-10-07T19:15:00Z","v":384,"vw":25.805},{"c":25.75,"h":25.77,"l":25.75,"n":4,"o":25.77,"t":"2026-10-07T19:45:00Z","v":654,"vw":25.753273},{"c":25.8,"h":25.8,"l":25.8,"n":7,"o":25.8,"t":"2026-10-07T20:00:00Z","v":106,"vw":25.8},{"c":25.265,"h":25.545,"l":24.97,"n":26,"o":24.97,"t":"2026-10-08T13:30:00Z","v":1023,"vw":25.245631},{"c":25.16,"h":25.2,"l":25.1404,"n":6,"o":25.2,"t":"2026-10-08T13:45:00Z","v":480,"vw":25.176398},{"c":25.18,"h":25.18,"l":25.16,"n":4,"o":25.16,"t":"2026-10-08T14:00:00Z","v":302,"vw":25.173333},{"c":25.298,"h":25.298,"l":25.15,"n":18,"o":25.15,"t":"2026-10-08T14:15:00Z","v":1018,"vw":25.189307},{"c":25.265,"h":25.265,"l":25.23,"n":2,"o":25.23,"t":"2026-10-08T14:30:00Z","v":300,"vw":25.253333},{"c":24.98,"h":25.145,"l":24.98,"n":12,"o":25.145,"t":"2026-10-08T15:00:00Z","v":973,"vw":25.015512},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-08T15:15:00Z","v":250,"vw":25.01},{"c":24.88,"h":24.965,"l":24.88,"n":12,"o":24.965,"t":"2026-10-08T15:30:00Z","v":3559,"vw":24.892957},{"c":24.81,"h":24.83,"l":24.8,"n":10,"o":24.8,"t":"2026-10-08T15:45:00Z","v":679,"vw":24.813311},{"c":24.9,"h":24.9269,"l":24.9,"n":3,"o":24.9269,"t":"2026-10-08T16:15:00Z","v":1700,"vw":24.909494},{"c":24.9244,"h":24.925,"l":24.92,"n":4,"o":24.925,"t":"2026-10-08T16:30:00Z","v":1245,"vw":24.920936},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-08T16:45:00Z","v":750,"vw":24.8},{"c":24.71,"h":24.71,"l":24.6877,"n":7,"o":24.6877,"t":"2026-10-08T17:00:00Z","v":449,"vw":24.694903},{"c":24.64,"h":24.64,"l":24.6,"n":6,"o":24.62,"t":"2026-10-08T17:15:00Z","v":3041,"vw":24.608},{"c":24.6801,"h":24.72,"l":24.67,"n":9,"o":24.72,"t":"2026-10-08T17:45:00Z","v":585,"vw":24.686722},{"c":24.79,"h":24.8484,"l":24.75,"n":4,"o":24.75,"t":"2026-10-08T18:00:00Z","v":559,"vw":24.806799},{"c":24.7701,"h":24.7701,"l":24.7701,"n":4,"o":24.7701,"t":"2026-10-08T18:15:00Z","v":550,"vw":24.7701},{"c":24.705,"h":24.705,"l":24.68,"n":3,"o":24.705,"t":"2026-10-08T19:00:00Z","v":486,"vw":24.694712},{"c":24.75,"h":24.76,"l":24.74,"n":20,"o":24.76,"t":"2026-10-08T19:45:00Z","v":2549,"vw":24.742978},{"c":25.0704,"h":25.0704,"l":24.65,"n":23,"o":24.65,"t":"2026-10-09T13:30:00Z","v":650,"vw":24.779221},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-10-09T13:45:00Z","v":297,"vw":24.71},{"c":24.845,"h":24.845,"l":24.845,"n":4,"o":24.845,"t":"2026-10-09T14:00:00Z","v":224,"vw":24.845},{"c":24.6,"h":24.6596,"l":24.6,"n":14,"o":24.61,"t":"2026-10-09T14:15:00Z","v":732,"vw":24.621095},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-09T14:30:00Z","v":175,"vw":24.73},{"c":24.6501,"h":24.6501,"l":24.6501,"n":2,"o":24.6501,"t":"2026-10-09T15:00:00Z","v":201,"vw":24.6501},{"c":24.65,"h":24.75,"l":24.65,"n":2,"o":24.75,"t":"2026-10-09T15:15:00Z","v":603,"vw":24.716335},{"c":24.57,"h":24.6,"l":24.57,"n":11,"o":24.6,"t":"2026-10-09T15:30:00Z","v":654,"vw":24.593435},{"c":24.5106,"h":24.5106,"l":24.5106,"n":4,"o":24.5106,"t":"2026-10-09T15:45:00Z","v":403,"vw":24.5106},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-09T16:00:00Z","v":245,"vw":24.5},{"c":24.4654,"h":24.47,"l":24.4358,"n":5,"o":24.47,"t":"2026-10-09T17:00:00Z","v":326,"vw":24.457636},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-09T17:15:00Z","v":100,"vw":24.46},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-10-09T17:30:00Z","v":427,"vw":24.43},{"c":24.58,"h":24.58,"l":24.44,"n":12,"o":24.45,"t":"2026-10-09T17:45:00Z","v":2615,"vw":24.546682},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-09T18:00:00Z","v":105,"vw":24.62},{"c":24.43,"h":24.485,"l":24.43,"n":13,"o":24.45,"t":"2026-10-09T18:30:00Z","v":2151,"vw":24.459146},{"c":24.47,"h":24.53,"l":24.44,"n":16,"o":24.44,"t":"2026-10-09T18:45:00Z","v":2694,"vw":24.486488},{"c":24.48,"h":24.48,"l":24.46,"n":15,"o":24.47,"t":"2026-10-09T19:00:00Z","v":1326,"vw":24.474615},{"c":24.56,"h":24.6557,"l":24.48,"n":20,"o":24.48,"t":"2026-10-09T19:15:00Z","v":2073,"vw":24.543486},{"c":24.58,"h":24.59,"l":24.54,"n":19,"o":24.54,"t":"2026-10-09T19:30:00Z","v":1800,"vw":24.560796},{"c":24.64,"h":24.65,"l":24.53,"n":24,"o":24.56,"t":"2026-10-09T19:45:00Z","v":2622,"vw":24.590606},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-12T08:00:00Z","v":150,"vw":24.5},{"c":24.7001,"h":24.71,"l":24.68,"n":49,"o":24.68,"t":"2026-10-12T13:30:00Z","v":1819,"vw":24.692533},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-12T13:45:00Z","v":100,"vw":24.78},{"c":24.5701,"h":24.735,"l":24.57,"n":29,"o":24.735,"t":"2026-10-12T14:00:00Z","v":4077,"vw":24.590723},{"c":24.54,"h":24.6029,"l":24.54,"n":13,"o":24.6029,"t":"2026-10-12T14:15:00Z","v":1259,"vw":24.558259},{"c":24.57,"h":24.57,"l":24.53,"n":8,"o":24.53,"t":"2026-10-12T14:45:00Z","v":930,"vw":24.5401},{"c":24.57,"h":24.57,"l":24.57,"n":2,"o":24.57,"t":"2026-10-12T15:15:00Z","v":212,"vw":24.57},{"c":24.57,"h":24.57,"l":24.57,"n":4,"o":24.57,"t":"2026-10-12T15:30:00Z","v":433,"vw":24.57},{"c":24.5101,"h":24.5101,"l":24.51,"n":3,"o":24.51,"t":"2026-10-12T15:45:00Z","v":1143,"vw":24.510091},{"c":24.555,"h":24.555,"l":24.54,"n":5,"o":24.54,"t":"2026-10-12T16:15:00Z","v":379,"vw":24.545882},{"c":24.5647,"h":24.59,"l":24.5647,"n":4,"o":24.58,"t":"2026-10-12T16:30:00Z","v":1149,"vw":24.579045},{"c":24.47,"h":24.51,"l":24.47,"n":2,"o":24.51,"t":"2026-10-12T16:45:00Z","v":301,"vw":24.496578},{"c":24.51,"h":24.51,"l":24.46,"n":2,"o":24.46,"t":"2026-10-12T17:00:00Z","v":272,"vw":24.482426},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-12T17:30:00Z","v":100,"vw":24.5},{"c":24.41,"h":24.5199,"l":24.41,"n":5,"o":24.5199,"t":"2026-10-12T18:00:00Z","v":708,"vw":24.485709},{"c":24.43,"h":24.44,"l":24.43,"n":4,"o":24.44,"t":"2026-10-12T18:15:00Z","v":1410,"vw":24.432898},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-12T18:30:00Z","v":200,"vw":24.45},{"c":24.331,"h":24.4336,"l":24.331,"n":11,"o":24.4336,"t":"2026-10-12T18:45:00Z","v":1464,"vw":24.374554},{"c":24.385,"h":24.385,"l":24.37,"n":3,"o":24.37,"t":"2026-10-12T19:00:00Z","v":230,"vw":24.3775},{"c":24.29,"h":24.37,"l":24.29,"n":23,"o":24.37,"t":"2026-10-12T19:45:00Z","v":3064,"vw":24.305727},{"c":24.31,"h":24.31,"l":24.31,"n":6,"o":24.31,"t":"2026-10-12T20:00:00Z","v":121,"vw":24.31},{"c":23.8859,"h":24.07,"l":23.78,"n":58,"o":24.07,"t":"2026-10-13T13:30:00Z","v":1889,"vw":23.917331},{"c":23.69,"h":23.69,"l":23.69,"n":3,"o":23.69,"t":"2026-10-13T13:45:00Z","v":212,"vw":23.69},{"c":23.705,"h":23.705,"l":23.6507,"n":6,"o":23.6507,"t":"2026-10-13T14:00:00Z","v":408,"vw":23.67785},{"c":23.65,"h":23.65,"l":23.65,"n":6,"o":23.65,"t":"2026-10-13T14:15:00Z","v":1070,"vw":23.65},{"c":23.54,"h":23.555,"l":23.525,"n":10,"o":23.555,"t":"2026-10-13T14:30:00Z","v":522,"vw":23.543},{"c":23.5,"h":23.555,"l":23.5,"n":20,"o":23.5101,"t":"2026-10-13T14:45:00Z","v":1379,"vw":23.52819},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-13T15:00:00Z","v":201,"vw":23.45},{"c":23.57,"h":23.58,"l":23.55,"n":12,"o":23.55,"t":"2026-10-13T15:15:00Z","v":1282,"vw":23.568671},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-13T15:30:00Z","v":212,"vw":23.51},{"c":23.64,"h":23.64,"l":23.63,"n":5,"o":23.63,"t":"2026-10-13T16:00:00Z","v":396,"vw":23.636667},{"c":23.63,"h":23.7278,"l":23.63,"n":5,"o":23.665,"t":"2026-10-13T16:15:00Z","v":1818,"vw":23.701624},{"c":23.69,"h":23.69,"l":23.6061,"n":2,"o":23.6061,"t":"2026-10-13T16:30:00Z","v":211,"vw":23.645863},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-13T16:45:00Z","v":113,"vw":23.72},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-13T17:00:00Z","v":130,"vw":23.62},{"c":23.64,"h":23.64,"l":23.63,"n":4,"o":23.63,"t":"2026-10-13T17:30:00Z","v":1581,"vw":23.638096},{"c":23.6372,"h":23.6372,"l":23.61,"n":4,"o":23.61,"t":"2026-10-13T17:45:00Z","v":397,"vw":23.618746},{"c":23.722,"h":23.722,"l":23.65,"n":4,"o":23.65,"t":"2026-10-13T18:00:00Z","v":302,"vw":23.674},{"c":23.6101,"h":23.6101,"l":23.6101,"n":1,"o":23.6101,"t":"2026-10-13T18:15:00Z","v":100,"vw":23.6101},{"c":23.6999,"h":23.7,"l":23.65,"n":8,"o":23.65,"t":"2026-10-13T18:45:00Z","v":2175,"vw":23.676793},{"c":23.6935,"h":23.6935,"l":23.6935,"n":1,"o":23.6935,"t":"2026-10-13T19:00:00Z","v":170,"vw":23.6935},{"c":23.655,"h":23.655,"l":23.6172,"n":5,"o":23.6172,"t":"2026-10-13T19:15:00Z","v":430,"vw":23.6424},{"c":23.655,"h":23.6999,"l":23.655,"n":4,"o":23.6999,"t":"2026-10-13T19:30:00Z","v":387,"vw":23.675695},{"c":23.64,"h":23.6718,"l":23.64,"n":11,"o":23.66,"t":"2026-10-13T19:45:00Z","v":1226,"vw":23.660377},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-14T12:45:00Z","v":200,"vw":23.4},{"c":23.33,"h":23.6,"l":23.27,"n":39,"o":23.45,"t":"2026-10-14T13:30:00Z","v":1826,"vw":23.428496},{"c":23.5,"h":23.505,"l":23.5,"n":4,"o":23.505,"t":"2026-10-14T13:45:00Z","v":211,"vw":23.5025},{"c":23.24,"h":23.24,"l":23.19,"n":13,"o":23.19,"t":"2026-10-14T14:00:00Z","v":850,"vw":23.227697},{"c":23.31,"h":23.31,"l":23.26,"n":5,"o":23.26,"t":"2026-10-14T14:15:00Z","v":612,"vw":23.275646},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-14T14:45:00Z","v":213,"vw":23.25},{"c":23.24,"h":23.24,"l":23.24,"n":4,"o":23.24,"t":"2026-10-14T15:00:00Z","v":242,"vw":23.24},{"c":23.22,"h":23.23,"l":23.2,"n":10,"o":23.2,"t":"2026-10-14T15:15:00Z","v":895,"vw":23.210693},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-14T15:30:00Z","v":200,"vw":23.14},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-14T15:45:00Z","v":125,"vw":23.08},{"c":22.985,"h":23.04,"l":22.975,"n":36,"o":23.04,"t":"2026-10-14T16:00:00Z","v":1477,"vw":23.006912},{"c":22.96,"h":22.96,"l":22.96,"n":5,"o":22.96,"t":"2026-10-14T16:15:00Z","v":621,"vw":22.96},{"c":23.005,"h":23.04,"l":23.005,"n":2,"o":23.04,"t":"2026-10-14T16:45:00Z","v":764,"vw":23.030838},{"c":23.045,"h":23.045,"l":23.045,"n":1,"o":23.045,"t":"2026-10-14T17:00:00Z","v":218,"vw":23.045},{"c":22.96,"h":23,"l":22.96,"n":11,"o":23,"t":"2026-10-14T17:15:00Z","v":1192,"vw":22.977961},{"c":22.875,"h":22.94,"l":22.875,"n":5,"o":22.94,"t":"2026-10-14T17:30:00Z","v":827,"vw":22.889932},{"c":22.81,"h":22.81,"l":22.81,"n":5,"o":22.81,"t":"2026-10-14T17:45:00Z","v":506,"vw":22.81},{"c":22.83,"h":22.83,"l":22.81,"n":9,"o":22.81,"t":"2026-10-14T18:00:00Z","v":999,"vw":22.812294},{"c":22.84,"h":22.84,"l":22.84,"n":4,"o":22.84,"t":"2026-10-14T18:15:00Z","v":401,"vw":22.84},{"c":22.77,"h":22.77,"l":22.77,"n":15,"o":22.77,"t":"2026-10-14T18:30:00Z","v":557,"vw":22.77},{"c":22.79,"h":22.83,"l":22.775,"n":6,"o":22.83,"t":"2026-10-14T18:45:00Z","v":415,"vw":22.79625},{"c":22.81,"h":22.81,"l":22.765,"n":6,"o":22.765,"t":"2026-10-14T19:00:00Z","v":909,"vw":22.788753},{"c":22.9,"h":22.9,"l":22.805,"n":9,"o":22.805,"t":"2026-10-14T19:15:00Z","v":3817,"vw":22.884054},{"c":22.83,"h":22.85,"l":22.83,"n":7,"o":22.84,"t":"2026-10-14T19:45:00Z","v":1631,"vw":22.836969},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-15T12:30:00Z","v":100,"vw":22.51},{"c":21.81,"h":22.45,"l":21.7,"n":112,"o":22.45,"t":"2026-10-15T13:30:00Z","v":7309,"vw":22.137028},{"c":21.575,"h":21.78,"l":21.45,"n":59,"o":21.77,"t":"2026-10-15T13:45:00Z","v":5809,"vw":21.632627},{"c":21.86,"h":21.86,"l":21.67,"n":5,"o":21.67,"t":"2026-10-15T14:00:00Z","v":1416,"vw":21.755106},{"c":22.005,"h":22.04,"l":21.85,"n":16,"o":21.85,"t":"2026-10-15T14:15:00Z","v":1125,"vw":21.9545},{"c":22.22,"h":22.22,"l":21.85,"n":19,"o":21.85,"t":"2026-10-15T14:30:00Z","v":2176,"vw":22.102647},{"c":22.33,"h":22.33,"l":22.27,"n":3,"o":22.27,"t":"2026-10-15T14:45:00Z","v":450,"vw":22.316175},{"c":22.33,"h":22.33,"l":22.33,"n":11,"o":22.33,"t":"2026-10-15T15:00:00Z","v":1283,"vw":22.33},{"c":22.38,"h":22.38,"l":22.3368,"n":6,"o":22.3368,"t":"2026-10-15T15:30:00Z","v":903,"vw":22.3656},{"c":22.3395,"h":22.34,"l":22.33,"n":8,"o":22.34,"t":"2026-10-15T15:45:00Z","v":451,"vw":22.337375},{"c":22.25,"h":22.26,"l":22.25,"n":6,"o":22.26,"t":"2026-10-15T16:00:00Z","v":400,"vw":22.255},{"c":22.2999,"h":22.2999,"l":22.2999,"n":2,"o":22.2999,"t":"2026-10-15T16:15:00Z","v":897,"vw":22.2999},{"c":22.24,"h":22.24,"l":22.2,"n":5,"o":22.2,"t":"2026-10-15T16:30:00Z","v":400,"vw":22.213333},{"c":22.2799,"h":22.2799,"l":22.2799,"n":1,"o":22.2799,"t":"2026-10-15T16:45:00Z","v":100,"vw":22.2799},{"c":22.27,"h":22.27,"l":22.25,"n":4,"o":22.25,"t":"2026-10-15T17:00:00Z","v":300,"vw":22.26},{"c":22.305,"h":22.305,"l":22.305,"n":5,"o":22.305,"t":"2026-10-15T18:15:00Z","v":110,"vw":22.305},{"c":22.395,"h":22.395,"l":22.395,"n":1,"o":22.395,"t":"2026-10-15T18:30:00Z","v":1000,"vw":22.395},{"c":22.42,"h":22.44,"l":22.4,"n":21,"o":22.425,"t":"2026-10-15T18:45:00Z","v":2362,"vw":22.427313},{"c":22.54,"h":22.54,"l":22.43,"n":10,"o":22.43,"t":"2026-10-15T19:00:00Z","v":1248,"vw":22.463115},{"c":22.7,"h":22.7,"l":22.66,"n":10,"o":22.66,"t":"2026-10-15T19:30:00Z","v":1030,"vw":22.692097},{"c":22.67,"h":22.7,"l":22.67,"n":20,"o":22.695,"t":"2026-10-15T19:45:00Z","v":2334,"vw":22.692523},{"c":22.6715,"h":22.83,"l":22.29,"n":29,"o":22.29,"t":"2026-10-16T13:30:00Z","v":1061,"vw":22.60349},{"c":22.775,"h":22.815,"l":22.775,"n":6,"o":22.81,"t":"2026-10-16T14:15:00Z","v":1302,"vw":22.781923},{"c":22.74,"h":22.74,"l":22.74,"n":4,"o":22.74,"t":"2026-10-16T14:30:00Z","v":221,"vw":22.74},{"c":22.46,"h":22.53,"l":22.435,"n":6,"o":22.53,"t":"2026-10-16T15:15:00Z","v":631,"vw":22.486667},{"c":22.4201,"h":22.505,"l":22.4201,"n":8,"o":22.505,"t":"2026-10-16T15:45:00Z","v":909,"vw":22.451739},{"c":22.44,"h":22.44,"l":22.415,"n":4,"o":22.415,"t":"2026-10-16T16:00:00Z","v":315,"vw":22.423333},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-16T16:15:00Z","v":300,"vw":22.45},{"c":22.33,"h":22.355,"l":22.33,"n":6,"o":22.355,"t":"2026-10-16T16:45:00Z","v":1188,"vw":22.332405},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-16T17:00:00Z","v":125,"vw":22.28},{"c":22.26,"h":22.26,"l":22.22,"n":12,"o":22.22,"t":"2026-10-16T17:15:00Z","v":1095,"vw":22.234412},{"c":22.27,"h":22.315,"l":22.27,"n":4,"o":22.315,"t":"2026-10-16T17:30:00Z","v":400,"vw":22.29},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-16T17:45:00Z","v":291,"vw":22.22},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-16T18:00:00Z","v":2301,"vw":22.18},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-16T18:15:00Z","v":223,"vw":22.15},{"c":22.125,"h":22.125,"l":22.125,"n":5,"o":22.125,"t":"2026-10-16T18:30:00Z","v":300,"vw":22.125},{"c":22.08,"h":22.14,"l":22.08,"n":2,"o":22.14,"t":"2026-10-16T18:45:00Z","v":300,"vw":22.1},{"c":22.07,"h":22.07,"l":21.96,"n":13,"o":22.0387,"t":"2026-10-16T19:00:00Z","v":1379,"vw":21.994905},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-16T19:15:00Z","v":487,"vw":22.18},{"c":22.16,"h":22.22,"l":22,"n":29,"o":22.01,"t":"2026-10-16T19:45:00Z","v":7182,"vw":22.113737},{"c":22.24,"h":22.24,"l":22.24,"n":3,"o":22.24,"t":"2026-10-19T08:00:00Z","v":209,"vw":22.24},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-19T11:30:00Z","v":500,"vw":22.24},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-19T12:30:00Z","v":200,"vw":22.4},{"c":22.62,"h":22.62,"l":22.26,"n":31,"o":22.26,"t":"2026-10-19T13:30:00Z","v":874,"vw":22.453434},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-19T13:45:00Z","v":225,"vw":22.46},{"c":22.38,"h":22.397,"l":22.38,"n":11,"o":22.39,"t":"2026-10-19T14:00:00Z","v":826,"vw":22.384625},{"c":22.565,"h":22.565,"l":22.565,"n":2,"o":22.565,"t":"2026-10-19T14:15:00Z","v":101,"vw":22.565},{"c":22.47,"h":22.47,"l":22.44,"n":8,"o":22.44,"t":"2026-10-19T14:30:00Z","v":413,"vw":22.4575},{"c":22.59,"h":22.59,"l":22.57,"n":3,"o":22.57,"t":"2026-10-19T15:00:00Z","v":201,"vw":22.58},{"c":22.62,"h":22.63,"l":22.62,"n":4,"o":22.62,"t":"2026-10-19T15:15:00Z","v":1200,"vw":22.620834},{"c":22.7,"h":22.7569,"l":22.7,"n":3,"o":22.7569,"t":"2026-10-19T16:15:00Z","v":450,"vw":22.737933},{"c":22.6455,"h":22.6455,"l":22.6455,"n":1,"o":22.6455,"t":"2026-10-19T16:45:00Z","v":797,"vw":22.6455},{"c":22.5947,"h":22.5947,"l":22.51,"n":2,"o":22.51,"t":"2026-10-19T17:00:00Z","v":250,"vw":22.56082},{"c":22.5525,"h":22.5525,"l":22.5525,"n":1,"o":22.5525,"t":"2026-10-19T17:15:00Z","v":400,"vw":22.5525},{"c":22.36,"h":22.45,"l":22.36,"n":10,"o":22.45,"t":"2026-10-19T17:45:00Z","v":1250,"vw":22.381464},{"c":22.39,"h":22.39,"l":22.39,"n":11,"o":22.39,"t":"2026-10-19T18:15:00Z","v":904,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-19T18:30:00Z","v":100,"vw":22.39},{"c":22.35,"h":22.4599,"l":22.35,"n":3,"o":22.4599,"t":"2026-10-19T19:00:00Z","v":362,"vw":22.398707},{"c":22.38,"h":22.38,"l":22.35,"n":4,"o":22.35,"t":"2026-10-19T19:30:00Z","v":953,"vw":22.356316},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-10-19T19:45:00Z","v":1021,"vw":22.31},{"c":22.31,"h":22.31,"l":22.31,"n":7,"o":22.31,"t":"2026-10-19T20:00:00Z","v":3081,"vw":22.31},{"c":21.97,"h":21.97,"l":21.92,"n":28,"o":21.92,"t":"2026-10-20T13:30:00Z","v":695,"vw":21.937},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-20T13:45:00Z","v":122,"vw":21.78},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-20T14:00:00Z","v":251,"vw":22.12},{"c":22.2021,"h":22.2021,"l":22.2,"n":3,"o":22.2,"t":"2026-10-20T14:15:00Z","v":627,"vw":22.201095},{"c":22.4902,"h":22.4902,"l":22.4902,"n":2,"o":22.4902,"t":"2026-10-20T14:30:00Z","v":251,"vw":22.4902},{"c":22.415,"h":22.415,"l":22.415,"n":4,"o":22.415,"t":"2026-10-20T14:45:00Z","v":280,"vw":22.415},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-20T15:15:00Z","v":200,"vw":22.2},{"c":22.195,"h":22.195,"l":22.195,"n":1,"o":22.195,"t":"2026-10-20T16:00:00Z","v":300,"vw":22.195},{"c":22.2592,"h":22.2592,"l":22.2592,"n":1,"o":22.2592,"t":"2026-10-20T16:30:00Z","v":300,"vw":22.2592},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-20T17:00:00Z","v":113,"vw":22.15},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-20T17:15:00Z","v":898,"vw":22.17},{"c":22.12,"h":22.13,"l":22.12,"n":4,"o":22.13,"t":"2026-10-20T18:30:00Z","v":671,"vw":22.126061},{"c":22.155,"h":22.155,"l":22.155,"n":1,"o":22.155,"t":"2026-10-20T18:45:00Z","v":100,"vw":22.155},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T19:00:00Z","v":404,"vw":22.14},{"c":22.07,"h":22.165,"l":22.07,"n":5,"o":22.165,"t":"2026-10-20T19:30:00Z","v":661,"vw":22.11597},{"c":22.07,"h":22.125,"l":22.05,"n":42,"o":22.061,"t":"2026-10-20T19:45:00Z","v":13329,"vw":22.062451},{"c":22.08,"h":22.08,"l":22.08,"n":5,"o":22.08,"t":"2026-10-20T20:00:00Z","v":159,"vw":22.08},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-20T20:15:00Z","v":300,"vw":22.52},{"c":23.18,"h":23.22,"l":22.39,"n":45,"o":22.39,"t":"2026-10-21T13:30:00Z","v":3389,"vw":23.009277},{"c":23.2301,"h":23.2301,"l":23.2301,"n":2,"o":23.2301,"t":"2026-10-21T13:45:00Z","v":1401,"vw":23.2301},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-21T14:00:00Z","v":150,"vw":23.25},{"c":23.155,"h":23.2186,"l":23.155,"n":7,"o":23.2139,"t":"2026-10-21T14:15:00Z","v":382,"vw":23.195833},{"c":23.1,"h":23.1432,"l":23.0404,"n":6,"o":23.135,"t":"2026-10-21T14:30:00Z","v":608,"vw":23.112479},{"c":23,"h":23.05,"l":23,"n":7,"o":23.05,"t":"2026-10-21T14:45:00Z","v":336,"vw":23.033333},{"c":23.1154,"h":23.1154,"l":23.04,"n":13,"o":23.07,"t":"2026-10-21T15:00:00Z","v":3208,"vw":23.044169},{"c":23.11,"h":23.11,"l":23.095,"n":3,"o":23.095,"t":"2026-10-21T15:15:00Z","v":644,"vw":23.0975},{"c":23.205,"h":23.205,"l":23.205,"n":2,"o":23.205,"t":"2026-10-21T15:30:00Z","v":101,"vw":23.205},{"c":23.25,"h":23.25,"l":23.245,"n":4,"o":23.245,"t":"2026-10-21T15:45:00Z","v":784,"vw":23.245712},{"c":23.18,"h":23.19,"l":23.18,"n":2,"o":23.19,"t":"2026-10-21T16:00:00Z","v":300,"vw":23.186667},{"c":23.15,"h":23.2482,"l":23.15,"n":5,"o":23.2482,"t":"2026-10-21T16:15:00Z","v":1206,"vw":23.234144},{"c":23.295,"h":23.295,"l":23.155,"n":6,"o":23.165,"t":"2026-10-21T16:30:00Z","v":1834,"vw":23.207953},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-21T17:00:00Z","v":129,"vw":23.15},{"c":23.0801,"h":23.0801,"l":23.0801,"n":1,"o":23.0801,"t":"2026-10-21T17:15:00Z","v":145,"vw":23.0801},{"c":23.1052,"h":23.12,"l":23.05,"n":15,"o":23.081,"t":"2026-10-21T17:30:00Z","v":1654,"vw":23.078842},{"c":23,"h":23.0692,"l":23,"n":8,"o":23.0692,"t":"2026-10-21T17:45:00Z","v":922,"vw":23.0138},{"c":23.01,"h":23.03,"l":23.01,"n":13,"o":23.015,"t":"2026-10-21T18:00:00Z","v":1643,"vw":23.016172},{"c":23.03,"h":23.05,"l":22.995,"n":5,"o":22.995,"t":"2026-10-21T18:15:00Z","v":1018,"vw":23.0325},{"c":23.07,"h":23.11,"l":23.015,"n":17,"o":23.03,"t":"2026-10-21T18:30:00Z","v":2575,"vw":23.060344},{"c":23.05,"h":23.15,"l":23.05,"n":10,"o":23.15,"t":"2026-10-21T18:45:00Z","v":1254,"vw":23.094545},{"c":22.95,"h":23.02,"l":22.95,"n":9,"o":23.02,"t":"2026-10-21T19:00:00Z","v":1024,"vw":22.982},{"c":23.1,"h":23.1,"l":23.02,"n":7,"o":23.02,"t":"2026-10-21T19:15:00Z","v":1200,"vw":23.045},{"c":23.1099,"h":23.12,"l":23.05,"n":11,"o":23.1,"t":"2026-10-21T19:30:00Z","v":1009,"vw":23.10159},{"c":23.16,"h":23.19,"l":23.15,"n":24,"o":23.17,"t":"2026-10-21T19:45:00Z","v":1581,"vw":23.167153},{"c":23.15,"h":23.15,"l":23.15,"n":6,"o":23.15,"t":"2026-10-21T20:00:00Z","v":128,"vw":23.15},{"c":22.62,"h":22.65,"l":22.32,"n":33,"o":22.32,"t":"2026-10-22T13:30:00Z","v":1417,"vw":22.486288},{"c":22.47,"h":22.4862,"l":22.47,"n":3,"o":22.4862,"t":"2026-10-22T13:45:00Z","v":440,"vw":22.4781},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-22T14:00:00Z","v":251,"vw":22.34},{"c":22.38,"h":22.38,"l":22.29,"n":7,"o":22.335,"t":"2026-10-22T14:15:00Z","v":946,"vw":22.357077},{"c":22.295,"h":22.295,"l":22.22,"n":11,"o":22.22,"t":"2026-10-22T14:30:00Z","v":1144,"vw":22.271437},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-22T14:45:00Z","v":246,"vw":22.2},{"c":21.995,"h":21.995,"l":21.995,"n":5,"o":21.995,"t":"2026-10-22T15:00:00Z","v":115,"vw":21.995},{"c":22.15,"h":22.15,"l":22,"n":5,"o":22,"t":"2026-10-22T15:15:00Z","v":565,"vw":22.038177},{"c":22.131,"h":22.131,"l":22.131,"n":2,"o":22.131,"t":"2026-10-22T15:30:00Z","v":236,"vw":22.131},{"c":22.19,"h":22.19,"l":22.11,"n":6,"o":22.11,"t":"2026-10-22T15:45:00Z","v":884,"vw":22.180449},{"c":22.22,"h":22.22,"l":22.21,"n":4,"o":22.22,"t":"2026-10-22T16:00:00Z","v":811,"vw":22.218759},{"c":22.03,"h":22.145,"l":22.03,"n":4,"o":22.1,"t":"2026-10-22T16:30:00Z","v":706,"vw":22.056429},{"c":21.97,"h":21.98,"l":21.96,"n":15,"o":21.971,"t":"2026-10-22T16:45:00Z","v":2921,"vw":21.970036},{"c":22.01,"h":22.1,"l":22.01,"n":7,"o":22.1,"t":"2026-10-22T17:00:00Z","v":938,"vw":22.022995},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-10-22T17:15:00Z","v":1338,"vw":21.95},{"c":21.94,"h":21.94,"l":21.92,"n":4,"o":21.92,"t":"2026-10-22T17:30:00Z","v":569,"vw":21.935789},{"c":21.85,"h":21.96,"l":21.85,"n":10,"o":21.92,"t":"2026-10-22T17:45:00Z","v":798,"vw":21.921429},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-10-22T18:00:00Z","v":282,"vw":21.75},{"c":21.83,"h":21.83,"l":21.8064,"n":3,"o":21.8064,"t":"2026-10-22T18:15:00Z","v":301,"vw":21.822133},{"c":21.77,"h":21.79,"l":21.76,"n":13,"o":21.79,"t":"2026-10-22T18:30:00Z","v":1308,"vw":21.777739},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-22T18:45:00Z","v":200,"vw":21.8},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T19:00:00Z","v":101,"vw":21.79},{"c":21.78,"h":21.8,"l":21.78,"n":9,"o":21.79,"t":"2026-10-22T19:15:00Z","v":1200,"vw":21.786167},{"c":21.841,"h":21.85,"l":21.841,"n":2,"o":21.85,"t":"2026-10-22T19:30:00Z","v":375,"vw":21.8434},{"c":21.89,"h":21.965,"l":21.885,"n":11,"o":21.885,"t":"2026-10-22T19:45:00Z","v":2128,"vw":21.896481},{"c":21.91,"h":21.91,"l":21.91,"n":9,"o":21.91,"t":"2026-10-22T20:00:00Z","v":162,"vw":21.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":29.78499696491523,"iv":1.0835892015960817,"gamma":0.041937952385479454,"theta":-0.032793189755375866,"vega":0.017264030722168432,"rho":0.002907349248708514,"breakevenPct":38.909160040690224},{"delta":0.25,"premium":0.7122289562354851,"strike":26.755420875290298,"iv":0.8718971963511337,"gamma":0.059175722918474345,"theta":-0.03008624317382567,"vega":0.019584298988203134,"rho":0.003705204250522973,"breakevenPct":25.365813927548064},{"delta":0.3,"premium":0.7929655736218251,"strike":25.140688527563498,"iv":0.7525590037119466,"gamma":0.07501289380985002,"theta":-0.02857743843762414,"vega":0.021430457821797234,"rho":0.0044902598710466505,"breakevenPct":18.364464177021105},{"delta":0.35,"premium":0.8714828397763096,"strike":24.046895469649208,"iv":0.6627438664641829,"gamma":0.09067100495275113,"theta":-0.026995089431627078,"vega":0.022834724924679525,"rho":0.005277317187895636,"breakevenPct":13.730617569262964},{"delta":0.4,"premium":0.9738782673150082,"strike":23.34081155123328,"iv":0.6112404910396061,"gamma":0.10253009759984996,"theta":-0.026004842893961697,"vega":0.02373175176250516,"rho":0.00605049445503355,"breakevenPct":10.975307250334483},{"delta":0.45,"premium":1.109817933221842,"strike":22.757663047937594,"iv":0.5808427579106175,"gamma":0.10980474665007017,"theta":-0.025376401535802475,"vega":0.024269651054090333,"rho":0.006807380744027172,"breakevenPct":8.934189781649634},{"delta":0.5,"premium":1.2774425013496282,"strike":22.278735710429633,"iv":0.569437727625777,"gamma":0.1127726691215808,"theta":-0.025075262764751607,"vega":0.024478468339747518,"rho":0.007548981132871181,"breakevenPct":7.5133647274270245},{"delta":0.55,"premium":1.5017257462686568,"strike":21.805037313432834,"iv":0.5735619402985075,"gamma":0.11136110074626865,"theta":-0.02511445895522388,"vega":0.02432705223880597,"rho":0.00824769800566651,"breakevenPct":6.375002554548114},{"delta":0.6,"premium":1.8048973880597012,"strike":21.338619402985074,"iv":0.5993082089552239,"gamma":0.1038517723880597,"theta":-0.025627518656716416,"vega":0.023674067164179104,"rho":0.008886706250853391,"breakevenPct":5.629926020286513},{"delta":0.65,"premium":2.1182460732984296,"strike":20.8565445026178,"iv":0.6200801047120419,"gamma":0.09639162303664921,"theta":-0.02565570680628272,"vega":0.02279832460732984,"rho":0.009517686989927101,"breakevenPct":4.859838320019302},{"delta":0.7,"premium":2.4585602094240833,"strike":20.332984293193718,"iv":0.6276717277486911,"gamma":0.08906178010471205,"theta":-0.02439916230366492,"vega":0.02133235602094241,"rho":0.010127397767547668,"breakevenPct":4.023480158000004},{"delta":0.75,"premium":2.9382231404958676,"strike":19.699173553719007,"iv":0.6603866115702479,"gamma":0.07823305785123967,"theta":-0.0236,"vega":0.019587768595041324,"rho":0.010630721257398964,"breakevenPct":3.3199301424686287},{"delta":0.8,"premium":3.6741935483870973,"strike":18.853889943074,"iv":0.7336451612903226,"gamma":0.06176679316888044,"theta":-0.023278557874762806,"vega":0.01726166982922201,"rho":0.010937033128617327,"breakevenPct":2.8210109149297153},{"delta":0.85,"premium":4.563230240549829,"strike":17.828178694158076,"iv":0.8019518900343643,"gamma":0.047272508591065285,"theta":-0.021365635738831615,"vega":0.014373539518900344,"rho":0.011117528750209073,"breakevenPct":2.1972110210310487},{"delta":0.9,"premium":6.080721003134796,"strike":16.188087774294672,"iv":0.941446394984326,"gamma":0.030192789968652038,"theta":-0.01900783699059561,"vega":0.01085141065830721,"rho":0.010802813002041752,"breakevenPct":1.6376484592855645}],"put":[{"delta":0.15,"premium":0.6611274970814982,"strike":16.445099883259925,"iv":1.1835990422615414,"gamma":0.03213310659400406,"theta":-0.028817472653935965,"vega":0.014363549696237297,"rho":-0.003179171698369103,"breakevenPct":27.959961724425252},{"delta":0.2,"premium":0.6923610845455882,"strike":18.347221690911766,"iv":0.8931236224387865,"gamma":0.05118453387642191,"theta":-0.025882520007161423,"vega":0.017230487532093452,"rho":-0.004100542844632577,"breakevenPct":19.420992211929825},{"delta":0.25,"premium":0.770709949696736,"strike":19.45709949696736,"iv":0.7556402014856693,"gamma":0.0686160788357525,"theta":-0.024627085125072393,"vega":0.019524210067621242,"rho":-0.0050571813800917385,"breakevenPct":14.712964184068355},{"delta":0.3,"premium":0.8570271174222932,"strike":20.256216939378348,"iv":0.6644178637327446,"gamma":0.08533351618835835,"theta":-0.023513910544019884,"vega":0.02134230579427697,"rho":-0.006019178458263152,"breakevenPct":11.459653939041289},{"delta":0.35,"premium":0.9373681694645675,"strike":20.898945355716542,"iv":0.5892921724446485,"gamma":0.10218098643763536,"theta":-0.022123835907367495,"vega":0.022796318295360392,"rho":-0.00697659758459244,"breakevenPct":8.892847164527733},{"delta":0.4,"premium":0.8929407516190989,"strike":21.326052847890864,"iv":0.4903002190415809,"gamma":0.13853399776477096,"theta":-0.018643028488065337,"vega":0.023538485510935275,"rho":-0.00784803980265468,"breakevenPct":6.740702436002897},{"delta":0.45,"premium":0.8252365314014761,"strike":21.71293410627728,"iv":0.3868557764229925,"gamma":0.17852596230853046,"theta":-0.014772174017304525,"vega":0.024147850889273233,"rho":-0.00870344217103293,"breakevenPct":4.6659170475773415},{"delta":0.5,"premium":0.8560883620689657,"strike":22.092672413793103,"iv":0.32050711206896554,"gamma":0.20236163793103445,"theta":-0.012224353448275863,"vega":0.024488793103448276,"rho":-0.00962046723031342,"breakevenPct":3.0735552180550467},{"delta":0.55,"premium":1.1703843390804602,"strike":22.451867816091955,"iv":0.3608447557471265,"gamma":0.17973232758620686,"theta":-0.013481537356321842,"vega":0.024057758620689654,"rho":-0.010714717237847641,"breakevenPct":2.868628585068482},{"delta":0.6,"premium":1.4846803160919542,"strike":22.811063218390803,"iv":0.40118239942528733,"gamma":0.15710301724137932,"theta":-0.014738721264367817,"vega":0.023626724137931036,"rho":-0.011808967245381859,"breakevenPct":2.6637019520819174},{"delta":0.65,"premium":1.7992443324937033,"strike":23.198992443324936,"iv":0.42448942065491185,"gamma":0.14018539042821157,"theta":-0.014882619647355162,"vega":0.022683627204030225,"rho":-0.01291001662807216,"breakevenPct":2.32885389853384},{"delta":0.7,"premium":2.114105793450882,"strike":23.618807724601176,"iv":0.42889748110831233,"gamma":0.12960604534005038,"theta":-0.013791099916036944,"vega":0.02117229219143577,"rho":-0.014018611308931443,"breakevenPct":1.8498314415778405},{"delta":0.75,"premium":2.4200748129675813,"strike":24.028678304239403,"iv":0.4301009975062344,"gamma":0.11888441396508727,"theta":-0.012533291770573564,"vega":0.019530423940149626,"rho":-0.015119882976185769,"breakevenPct":1.3756116327164687},{"delta":0.8,"premium":2.638279301745636,"strike":24.340399002493765,"iv":0.3996770573566084,"gamma":0.1067584788029925,"theta":-0.009634289276807977,"vega":0.0166002493765586,"rho":-0.016148879683078095,"breakevenPct":0.9487918724412137},{"delta":0.85,"premium":2.8564837905236904,"strike":24.65211970074813,"iv":0.36925311720698256,"gamma":0.09463254364089776,"theta":-0.006735286783042397,"vega":0.013670074812967583,"rho":-0.01717787638997042,"breakevenPct":0.5219721121659596},{"delta":0.9,"premium":3.0746882793017454,"strike":24.963840399002493,"iv":0.3388291770573566,"gamma":0.082506608478803,"theta":-0.0038362842892768097,"vega":0.01073990024937656,"rho":-0.018206873096862745,"breakevenPct":0.09515235189070448}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":29.78499696491523,"iv":1.0835892015960817,"gamma":0.041937952385479454,"theta":-0.032793189755375866,"vega":0.017264030722168432,"rho":0.002907349248708514,"breakevenPct":38.909160040690224},{"delta":0.25,"premium":0.7122289562354851,"strike":26.755420875290298,"iv":0.8718971963511337,"gamma":0.059175722918474345,"theta":-0.03008624317382567,"vega":0.019584298988203134,"rho":0.003705204250522973,"breakevenPct":25.365813927548064},{"delta":0.3,"premium":0.7929655736218251,"strike":25.140688527563498,"iv":0.7525590037119466,"gamma":0.07501289380985002,"theta":-0.02857743843762414,"vega":0.021430457821797234,"rho":0.0044902598710466505,"breakevenPct":18.364464177021105},{"delta":0.35,"premium":0.8714828397763096,"strike":24.046895469649208,"iv":0.6627438664641829,"gamma":0.09067100495275113,"theta":-0.026995089431627078,"vega":0.022834724924679525,"rho":0.005277317187895636,"breakevenPct":13.730617569262964},{"delta":0.4,"premium":0.9738782673150082,"strike":23.34081155123328,"iv":0.6112404910396061,"gamma":0.10253009759984996,"theta":-0.026004842893961697,"vega":0.02373175176250516,"rho":0.00605049445503355,"breakevenPct":10.975307250334483},{"delta":0.45,"premium":1.109817933221842,"strike":22.757663047937594,"iv":0.5808427579106175,"gamma":0.10980474665007017,"theta":-0.025376401535802475,"vega":0.024269651054090333,"rho":0.006807380744027172,"breakevenPct":8.934189781649634},{"delta":0.5,"premium":1.2774425013496282,"strike":22.278735710429633,"iv":0.569437727625777,"gamma":0.1127726691215808,"theta":-0.025075262764751607,"vega":0.024478468339747518,"rho":0.007548981132871181,"breakevenPct":7.5133647274270245},{"delta":0.55,"premium":1.5017257462686568,"strike":21.805037313432834,"iv":0.5735619402985075,"gamma":0.11136110074626865,"theta":-0.02511445895522388,"vega":0.02432705223880597,"rho":0.00824769800566651,"breakevenPct":6.375002554548114},{"delta":0.6,"premium":1.8048973880597012,"strike":21.338619402985074,"iv":0.5993082089552239,"gamma":0.1038517723880597,"theta":-0.025627518656716416,"vega":0.023674067164179104,"rho":0.008886706250853391,"breakevenPct":5.629926020286513},{"delta":0.65,"premium":2.1182460732984296,"strike":20.8565445026178,"iv":0.6200801047120419,"gamma":0.09639162303664921,"theta":-0.02565570680628272,"vega":0.02279832460732984,"rho":0.009517686989927101,"breakevenPct":4.859838320019302},{"delta":0.7,"premium":2.4585602094240833,"strike":20.332984293193718,"iv":0.6276717277486911,"gamma":0.08906178010471205,"theta":-0.02439916230366492,"vega":0.02133235602094241,"rho":0.010127397767547668,"breakevenPct":4.023480158000004},{"delta":0.75,"premium":2.9382231404958676,"strike":19.699173553719007,"iv":0.6603866115702479,"gamma":0.07823305785123967,"theta":-0.0236,"vega":0.019587768595041324,"rho":0.010630721257398964,"breakevenPct":3.3199301424686287},{"delta":0.8,"premium":3.6741935483870973,"strike":18.853889943074,"iv":0.7336451612903226,"gamma":0.06176679316888044,"theta":-0.023278557874762806,"vega":0.01726166982922201,"rho":0.010937033128617327,"breakevenPct":2.8210109149297153},{"delta":0.85,"premium":4.563230240549829,"strike":17.828178694158076,"iv":0.8019518900343643,"gamma":0.047272508591065285,"theta":-0.021365635738831615,"vega":0.014373539518900344,"rho":0.011117528750209073,"breakevenPct":2.1972110210310487},{"delta":0.9,"premium":6.080721003134796,"strike":16.188087774294672,"iv":0.941446394984326,"gamma":0.030192789968652038,"theta":-0.01900783699059561,"vega":0.01085141065830721,"rho":0.010802813002041752,"breakevenPct":1.6376484592855645}],"put":[{"delta":0.15,"premium":0.6611274970814982,"strike":16.445099883259925,"iv":1.1835990422615414,"gamma":0.03213310659400406,"theta":-0.028817472653935965,"vega":0.014363549696237297,"rho":-0.003179171698369103,"breakevenPct":27.959961724425252},{"delta":0.2,"premium":0.6923610845455882,"strike":18.347221690911766,"iv":0.8931236224387865,"gamma":0.05118453387642191,"theta":-0.025882520007161423,"vega":0.017230487532093452,"rho":-0.004100542844632577,"breakevenPct":19.420992211929825},{"delta":0.25,"premium":0.770709949696736,"strike":19.45709949696736,"iv":0.7556402014856693,"gamma":0.0686160788357525,"theta":-0.024627085125072393,"vega":0.019524210067621242,"rho":-0.0050571813800917385,"breakevenPct":14.712964184068355},{"delta":0.3,"premium":0.8570271174222932,"strike":20.256216939378348,"iv":0.6644178637327446,"gamma":0.08533351618835835,"theta":-0.023513910544019884,"vega":0.02134230579427697,"rho":-0.006019178458263152,"breakevenPct":11.459653939041289},{"delta":0.35,"premium":0.9373681694645675,"strike":20.898945355716542,"iv":0.5892921724446485,"gamma":0.10218098643763536,"theta":-0.022123835907367495,"vega":0.022796318295360392,"rho":-0.00697659758459244,"breakevenPct":8.892847164527733},{"delta":0.4,"premium":0.8929407516190989,"strike":21.326052847890864,"iv":0.4903002190415809,"gamma":0.13853399776477096,"theta":-0.018643028488065337,"vega":0.023538485510935275,"rho":-0.00784803980265468,"breakevenPct":6.740702436002897},{"delta":0.45,"premium":0.8252365314014761,"strike":21.71293410627728,"iv":0.3868557764229925,"gamma":0.17852596230853046,"theta":-0.014772174017304525,"vega":0.024147850889273233,"rho":-0.00870344217103293,"breakevenPct":4.6659170475773415},{"delta":0.5,"premium":0.8560883620689657,"strike":22.092672413793103,"iv":0.32050711206896554,"gamma":0.20236163793103445,"theta":-0.012224353448275863,"vega":0.024488793103448276,"rho":-0.00962046723031342,"breakevenPct":3.0735552180550467},{"delta":0.55,"premium":1.1703843390804602,"strike":22.451867816091955,"iv":0.3608447557471265,"gamma":0.17973232758620686,"theta":-0.013481537356321842,"vega":0.024057758620689654,"rho":-0.010714717237847641,"breakevenPct":2.868628585068482},{"delta":0.6,"premium":1.4846803160919542,"strike":22.811063218390803,"iv":0.40118239942528733,"gamma":0.15710301724137932,"theta":-0.014738721264367817,"vega":0.023626724137931036,"rho":-0.011808967245381859,"breakevenPct":2.6637019520819174},{"delta":0.65,"premium":1.7992443324937033,"strike":23.198992443324936,"iv":0.42448942065491185,"gamma":0.14018539042821157,"theta":-0.014882619647355162,"vega":0.022683627204030225,"rho":-0.01291001662807216,"breakevenPct":2.32885389853384},{"delta":0.7,"premium":2.114105793450882,"strike":23.618807724601176,"iv":0.42889748110831233,"gamma":0.12960604534005038,"theta":-0.013791099916036944,"vega":0.02117229219143577,"rho":-0.014018611308931443,"breakevenPct":1.8498314415778405},{"delta":0.75,"premium":2.4200748129675813,"strike":24.028678304239403,"iv":0.4301009975062344,"gamma":0.11888441396508727,"theta":-0.012533291770573564,"vega":0.019530423940149626,"rho":-0.015119882976185769,"breakevenPct":1.3756116327164687},{"delta":0.8,"premium":2.638279301745636,"strike":24.340399002493765,"iv":0.3996770573566084,"gamma":0.1067584788029925,"theta":-0.009634289276807977,"vega":0.0166002493765586,"rho":-0.016148879683078095,"breakevenPct":0.9487918724412137},{"delta":0.85,"premium":2.8564837905236904,"strike":24.65211970074813,"iv":0.36925311720698256,"gamma":0.09463254364089776,"theta":-0.006735286783042397,"vega":0.013670074812967583,"rho":-0.01717787638997042,"breakevenPct":0.5219721121659596},{"delta":0.9,"premium":3.0746882793017454,"strike":24.963840399002493,"iv":0.3388291770573566,"gamma":0.082506608478803,"theta":-0.0038362842892768097,"vega":0.01073990024937656,"rho":-0.018206873096862745,"breakevenPct":0.09515235189070448}]}},"errors":["fundamentals:provider_http_429"],"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"}}