{"symbol":"NETG","url":"https://intraalpha.com/companies/NETG","capturedAt":"2026-10-22T15:06:00.613Z","state":"partial","quote":{"symbol":"NETG","last_price":18.5,"prev_close":18.2465,"regular_close":18.5,"change":0.2535,"change_pct":1.3893,"regular_change":0.2535,"regular_change_pct":1.3893,"extended_change":0,"extended_change_pct":0,"bid":18.41,"ask":18.51,"bid_size":1200,"ask_size":1300,"volume":85552,"vwap":19.168914,"open":19.23,"high":20.168,"low":18.22,"close":18.5,"trade_count":397,"last_trade_at":"2026-10-22T15:03:07.684732585Z","last_quote_at":"2026-10-22T15:05:48.426113643Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:05:52.428497648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T14:55:36.179Z","bars":[{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-15T11:00:00Z","v":110,"vw":19.5},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-15T12:05:00Z","v":1800,"vw":19.1},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T12:35:00Z","v":1000,"vw":18.5},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-15T12:40:00Z","v":200,"vw":18.48},{"c":18.32,"h":18.34,"l":18.32,"n":10,"o":18.33,"t":"2026-10-15T13:20:00Z","v":1000,"vw":18.324267},{"c":19,"h":19,"l":18.48,"n":13,"o":18.89,"t":"2026-10-15T13:30:00Z","v":2485,"vw":18.727908},{"c":19.21,"h":19.27,"l":19.01,"n":11,"o":19.01,"t":"2026-10-15T13:35:00Z","v":1657,"vw":19.057819},{"c":19.5546,"h":19.5546,"l":19.3,"n":10,"o":19.39,"t":"2026-10-15T13:40:00Z","v":1523,"vw":19.410971},{"c":19.28,"h":19.3888,"l":19.28,"n":2,"o":19.3888,"t":"2026-10-15T13:45:00Z","v":300,"vw":19.316267},{"c":18.89,"h":18.9,"l":18.89,"n":3,"o":18.9,"t":"2026-10-15T13:50:00Z","v":419,"vw":18.892445},{"c":18.32,"h":18.57,"l":18.12,"n":40,"o":18.57,"t":"2026-10-15T13:55:00Z","v":5480,"vw":18.251746},{"c":18.76,"h":18.83,"l":18.76,"n":4,"o":18.83,"t":"2026-10-15T14:05:00Z","v":1200,"vw":18.772422},{"c":18.9,"h":18.9,"l":18.82,"n":4,"o":18.82,"t":"2026-10-15T14:10:00Z","v":231,"vw":18.861905},{"c":18.62,"h":18.62,"l":18.5916,"n":28,"o":18.62,"t":"2026-10-15T14:20:00Z","v":2836,"vw":18.614083},{"c":18.445,"h":18.445,"l":18.445,"n":1,"o":18.445,"t":"2026-10-15T14:25:00Z","v":1350,"vw":18.445},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-10-15T14:35:00Z","v":274,"vw":18.18},{"c":18.66,"h":18.7,"l":18.38,"n":9,"o":18.38,"t":"2026-10-15T14:40:00Z","v":2798,"vw":18.681152},{"c":18.6099,"h":18.65,"l":18.6099,"n":2,"o":18.65,"t":"2026-10-15T14:45:00Z","v":1100,"vw":18.646355},{"c":18.4,"h":18.43,"l":18.4,"n":47,"o":18.42,"t":"2026-10-15T14:50:00Z","v":7727,"vw":18.413748},{"c":18.67,"h":18.67,"l":18.65,"n":4,"o":18.65,"t":"2026-10-15T14:55:00Z","v":419,"vw":18.656135},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-15T15:05:00Z","v":150,"vw":18.83},{"c":18.675,"h":18.675,"l":18.675,"n":2,"o":18.675,"t":"2026-10-15T15:10:00Z","v":105,"vw":18.675},{"c":18.89,"h":18.89,"l":18.89,"n":4,"o":18.89,"t":"2026-10-15T15:15:00Z","v":550,"vw":18.89},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-10-15T15:30:00Z","v":190,"vw":18.68},{"c":18.8277,"h":18.8277,"l":18.8277,"n":1,"o":18.8277,"t":"2026-10-15T15:35:00Z","v":225,"vw":18.8277},{"c":18.75,"h":18.75,"l":18.75,"n":5,"o":18.75,"t":"2026-10-15T15:40:00Z","v":217,"vw":18.75},{"c":18.8221,"h":18.8221,"l":18.8221,"n":2,"o":18.8221,"t":"2026-10-15T16:10:00Z","v":260,"vw":18.8221},{"c":18.55,"h":18.6,"l":18.55,"n":4,"o":18.6,"t":"2026-10-15T16:25:00Z","v":471,"vw":18.584884},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-15T16:35:00Z","v":100,"vw":18.6},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-15T16:40:00Z","v":150,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-15T16:55:00Z","v":350,"vw":18.51},{"c":18.71,"h":18.71,"l":18.611451,"n":9,"o":18.6543,"t":"2026-10-15T17:05:00Z","v":5105,"vw":18.662667},{"c":18.69,"h":18.7,"l":18.6,"n":24,"o":18.6,"t":"2026-10-15T17:30:00Z","v":2536,"vw":18.683299},{"c":18.84,"h":18.84,"l":18.8,"n":5,"o":18.8,"t":"2026-10-15T17:35:00Z","v":406,"vw":18.813158},{"c":18.81,"h":18.81,"l":18.81,"n":3,"o":18.81,"t":"2026-10-15T17:40:00Z","v":160,"vw":18.81},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-15T17:50:00Z","v":200,"vw":18.7},{"c":18.65,"h":18.695,"l":18.65,"n":2,"o":18.695,"t":"2026-10-15T18:00:00Z","v":300,"vw":18.665},{"c":18.5199,"h":18.5794,"l":18.5199,"n":6,"o":18.53,"t":"2026-10-15T18:30:00Z","v":2015,"vw":18.532873},{"c":19.12,"h":19.14,"l":18.945,"n":4,"o":18.945,"t":"2026-10-15T19:20:00Z","v":1000,"vw":19.0405},{"c":19.305,"h":19.305,"l":19.2,"n":3,"o":19.2,"t":"2026-10-15T19:25:00Z","v":2100,"vw":19.275476},{"c":19.06,"h":19.15,"l":19.06,"n":6,"o":19.15,"t":"2026-10-15T19:30:00Z","v":434,"vw":19.093942},{"c":19.28,"h":19.28,"l":19.25,"n":7,"o":19.25,"t":"2026-10-15T19:35:00Z","v":1000,"vw":19.256006},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T19:40:00Z","v":120,"vw":19.2},{"c":19.3,"h":19.3,"l":19.18,"n":7,"o":19.18,"t":"2026-10-15T19:45:00Z","v":441,"vw":19.246746},{"c":19.19,"h":19.2265,"l":19.19,"n":2,"o":19.2265,"t":"2026-10-15T19:50:00Z","v":238,"vw":19.206716},{"c":19.5,"h":19.5,"l":19.4948,"n":41,"o":19.5,"t":"2026-10-15T19:55:00Z","v":8203,"vw":19.498524},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-15T20:00:00Z","v":1000,"vw":19.52},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T20:05:00Z","v":700,"vw":19.5},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-15T20:40:00Z","v":350,"vw":19.45},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T23:55:00Z","v":100,"vw":19.5},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-16T10:20:00Z","v":132,"vw":20.02},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-16T12:00:00Z","v":125,"vw":19.9},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T12:35:00Z","v":452,"vw":20},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-16T12:40:00Z","v":100,"vw":19.98},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-16T12:55:00Z","v":500,"vw":20.03},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-16T13:15:00Z","v":100,"vw":19.97},{"c":19,"h":19.9,"l":19,"n":6,"o":19.9,"t":"2026-10-16T13:30:00Z","v":1170,"vw":19.820705},{"c":17.5699,"h":17.65,"l":17.5699,"n":8,"o":17.65,"t":"2026-10-16T13:35:00Z","v":363,"vw":17.615474},{"c":17.38,"h":17.545,"l":17.18,"n":55,"o":17.52,"t":"2026-10-16T13:40:00Z","v":6442,"vw":17.371679},{"c":17.29,"h":17.45,"l":17.19,"n":35,"o":17.33,"t":"2026-10-16T13:45:00Z","v":3187,"vw":17.320076},{"c":16.86,"h":17.23,"l":16.86,"n":29,"o":17.23,"t":"2026-10-16T13:50:00Z","v":2099,"vw":17.046154},{"c":16.62,"h":16.9,"l":16.62,"n":19,"o":16.9,"t":"2026-10-16T13:55:00Z","v":1093,"vw":16.727763},{"c":17.15,"h":17.15,"l":16.4901,"n":17,"o":16.4901,"t":"2026-10-16T14:00:00Z","v":2578,"vw":16.739112},{"c":17.3,"h":17.3,"l":16.945,"n":17,"o":17.08,"t":"2026-10-16T14:05:00Z","v":1337,"vw":17.212917},{"c":17.46,"h":17.46,"l":17.3,"n":7,"o":17.3,"t":"2026-10-16T14:10:00Z","v":763,"vw":17.321858},{"c":17.55,"h":17.67,"l":17.48,"n":11,"o":17.49,"t":"2026-10-16T14:15:00Z","v":602,"vw":17.54653},{"c":17.49,"h":17.5593,"l":17.49,"n":5,"o":17.5593,"t":"2026-10-16T14:20:00Z","v":477,"vw":17.530722},{"c":17,"h":17.28,"l":17,"n":7,"o":17.28,"t":"2026-10-16T14:25:00Z","v":1271,"vw":17.046667},{"c":17.38,"h":17.38,"l":16.96,"n":8,"o":16.96,"t":"2026-10-16T14:30:00Z","v":473,"vw":17.065793},{"c":17.6599,"h":17.6599,"l":17.6599,"n":3,"o":17.6599,"t":"2026-10-16T14:35:00Z","v":224,"vw":17.6599},{"c":17.5,"h":17.595,"l":17.5,"n":5,"o":17.595,"t":"2026-10-16T14:40:00Z","v":687,"vw":17.540562},{"c":17.728,"h":17.728,"l":17.728,"n":1,"o":17.728,"t":"2026-10-16T14:45:00Z","v":430,"vw":17.728},{"c":17.47,"h":17.47,"l":17.47,"n":7,"o":17.47,"t":"2026-10-16T14:50:00Z","v":1098,"vw":17.47},{"c":16.9,"h":17,"l":16.84,"n":6,"o":17,"t":"2026-10-16T15:05:00Z","v":364,"vw":16.925714},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-16T15:15:00Z","v":499,"vw":16.7},{"c":16.6,"h":16.6,"l":16.57,"n":12,"o":16.57,"t":"2026-10-16T15:20:00Z","v":1309,"vw":16.587453},{"c":16.875,"h":16.875,"l":16.875,"n":5,"o":16.875,"t":"2026-10-16T15:30:00Z","v":256,"vw":16.875},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-16T15:40:00Z","v":177,"vw":16.92},{"c":16.82,"h":16.82,"l":16.81,"n":5,"o":16.81,"t":"2026-10-16T15:45:00Z","v":799,"vw":16.817688},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-16T15:50:00Z","v":100,"vw":16.75},{"c":16.5,"h":16.635,"l":16.5,"n":3,"o":16.635,"t":"2026-10-16T15:55:00Z","v":605,"vw":16.6125},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T16:00:00Z","v":100,"vw":16.5},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-16T16:05:00Z","v":700,"vw":16.67},{"c":16.6,"h":16.65,"l":16.6,"n":7,"o":16.65,"t":"2026-10-16T16:10:00Z","v":650,"vw":16.641103},{"c":16.67,"h":16.95,"l":16.67,"n":10,"o":16.95,"t":"2026-10-16T16:15:00Z","v":1226,"vw":16.794886},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-16T16:25:00Z","v":802,"vw":16.69},{"c":16.9019,"h":16.93,"l":16.845,"n":5,"o":16.845,"t":"2026-10-16T16:30:00Z","v":1500,"vw":16.866814},{"c":16.815,"h":16.815,"l":16.815,"n":1,"o":16.815,"t":"2026-10-16T16:45:00Z","v":1000,"vw":16.815},{"c":16.795,"h":16.795,"l":16.795,"n":3,"o":16.795,"t":"2026-10-16T16:50:00Z","v":407,"vw":16.795},{"c":16.7144,"h":16.78,"l":16.7144,"n":4,"o":16.78,"t":"2026-10-16T17:00:00Z","v":700,"vw":16.725354},{"c":16.6081,"h":16.6081,"l":16.6081,"n":1,"o":16.6081,"t":"2026-10-16T17:05:00Z","v":430,"vw":16.6081},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T17:10:00Z","v":325,"vw":16.6},{"c":16.4,"h":16.55,"l":16.4,"n":5,"o":16.45,"t":"2026-10-16T17:15:00Z","v":1754,"vw":16.417597},{"c":16.415,"h":16.415,"l":16.415,"n":2,"o":16.415,"t":"2026-10-16T17:20:00Z","v":101,"vw":16.415},{"c":16.4297,"h":16.4297,"l":16.35,"n":4,"o":16.35,"t":"2026-10-16T17:25:00Z","v":439,"vw":16.409923},{"c":16.53,"h":16.53,"l":16.4501,"n":8,"o":16.4501,"t":"2026-10-16T17:35:00Z","v":3102,"vw":16.519623},{"c":16.65,"h":16.7394,"l":16.65,"n":3,"o":16.67,"t":"2026-10-16T17:40:00Z","v":475,"vw":16.6804},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-16T17:50:00Z","v":325,"vw":16.61},{"c":16.625,"h":16.625,"l":16.625,"n":1,"o":16.625,"t":"2026-10-16T18:00:00Z","v":1350,"vw":16.625},{"c":16.79,"h":16.79,"l":16.41,"n":7,"o":16.41,"t":"2026-10-16T18:05:00Z","v":2243,"vw":16.565138},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-16T18:15:00Z","v":150,"vw":16.69},{"c":16.6,"h":16.61,"l":16.6,"n":2,"o":16.61,"t":"2026-10-16T18:20:00Z","v":250,"vw":16.604},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-16T18:30:00Z","v":150,"vw":16.68},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-16T18:45:00Z","v":442,"vw":16.57},{"c":16.48,"h":16.52,"l":16.48,"n":7,"o":16.52,"t":"2026-10-16T19:05:00Z","v":2167,"vw":16.481849},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T19:15:00Z","v":500,"vw":16.6},{"c":16.755,"h":16.755,"l":16.755,"n":1,"o":16.755,"t":"2026-10-16T19:20:00Z","v":700,"vw":16.755},{"c":16.695,"h":16.695,"l":16.695,"n":2,"o":16.695,"t":"2026-10-16T19:35:00Z","v":201,"vw":16.695},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-16T19:40:00Z","v":101,"vw":16.7},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-16T19:45:00Z","v":500,"vw":16.71},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-10-16T19:50:00Z","v":102,"vw":16.81},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-16T19:55:00Z","v":400,"vw":16.88},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-10-16T23:00:00Z","v":429,"vw":17.21},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T08:00:00Z","v":105,"vw":17.49},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-19T12:00:00Z","v":600,"vw":17.85},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-19T12:10:00Z","v":350,"vw":17.63},{"c":17.8398,"h":17.8398,"l":17.8398,"n":1,"o":17.8398,"t":"2026-10-19T13:05:00Z","v":1000,"vw":17.8398},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-19T13:10:00Z","v":400,"vw":17.6},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-19T13:20:00Z","v":129,"vw":17.42},{"c":17.8,"h":18.22,"l":17.8,"n":23,"o":17.98,"t":"2026-10-19T13:30:00Z","v":4684,"vw":17.996281},{"c":17.3,"h":17.71,"l":17.3,"n":10,"o":17.71,"t":"2026-10-19T13:35:00Z","v":993,"vw":17.428301},{"c":17.3,"h":17.35,"l":17.3,"n":3,"o":17.35,"t":"2026-10-19T13:40:00Z","v":1043,"vw":17.333173},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-19T13:45:00Z","v":105,"vw":17.16},{"c":17.18,"h":17.2,"l":17.18,"n":5,"o":17.2,"t":"2026-10-19T13:50:00Z","v":500,"vw":17.186322},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-19T13:55:00Z","v":829,"vw":17.19},{"c":17.11,"h":17.11,"l":17.0201,"n":4,"o":17.0201,"t":"2026-10-19T14:05:00Z","v":330,"vw":17.076288},{"c":17.14,"h":17.17,"l":17,"n":16,"o":17,"t":"2026-10-19T14:10:00Z","v":978,"vw":17.090596},{"c":17.3,"h":17.3,"l":17.24,"n":5,"o":17.24,"t":"2026-10-19T14:15:00Z","v":779,"vw":17.25757},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T14:20:00Z","v":300,"vw":17.14},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-19T14:35:00Z","v":200,"vw":17.02},{"c":17.2163,"h":17.22,"l":17.2163,"n":2,"o":17.22,"t":"2026-10-19T14:40:00Z","v":585,"vw":17.216932},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-19T14:45:00Z","v":145,"vw":17.31},{"c":17.275,"h":17.275,"l":17.275,"n":4,"o":17.275,"t":"2026-10-19T14:50:00Z","v":223,"vw":17.275},{"c":17.23,"h":17.36,"l":17.23,"n":5,"o":17.36,"t":"2026-10-19T14:55:00Z","v":815,"vw":17.25829},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-19T15:00:00Z","v":100,"vw":17.23},{"c":17.37,"h":17.37,"l":17.36,"n":3,"o":17.36,"t":"2026-10-19T15:25:00Z","v":1050,"vw":17.365},{"c":17.8483,"h":17.8483,"l":17.8483,"n":1,"o":17.8483,"t":"2026-10-19T15:35:00Z","v":300,"vw":17.8483},{"c":17.77,"h":17.81,"l":17.77,"n":6,"o":17.81,"t":"2026-10-19T15:40:00Z","v":359,"vw":17.79375},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-19T15:50:00Z","v":200,"vw":17.8},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-19T15:55:00Z","v":180,"vw":17.85},{"c":17.69,"h":17.69,"l":17.68,"n":7,"o":17.69,"t":"2026-10-19T16:00:00Z","v":783,"vw":17.688523},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T16:05:00Z","v":103,"vw":17.65},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-19T16:15:00Z","v":105,"vw":17.73},{"c":17.6,"h":17.6,"l":17.56,"n":13,"o":17.56,"t":"2026-10-19T16:20:00Z","v":2707,"vw":17.592},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-19T16:25:00Z","v":125,"vw":17.55},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-19T16:45:00Z","v":100,"vw":17.51},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-19T17:00:00Z","v":250,"vw":17.38},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-19T17:05:00Z","v":284,"vw":17.43},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-19T18:55:00Z","v":150,"vw":17.35},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-19T19:15:00Z","v":301,"vw":17.38},{"c":17.2017,"h":17.39,"l":17.2017,"n":2,"o":17.39,"t":"2026-10-19T19:45:00Z","v":250,"vw":17.27702},{"c":17.1201,"h":17.1201,"l":17.1201,"n":1,"o":17.1201,"t":"2026-10-19T19:50:00Z","v":109,"vw":17.1201},{"c":17.13,"h":17.2,"l":17.13,"n":5,"o":17.15,"t":"2026-10-19T19:55:00Z","v":569,"vw":17.153216},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T20:00:00Z","v":100,"vw":17.14},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-20T12:40:00Z","v":200,"vw":16.71},{"c":16.02,"h":16.57,"l":15.86,"n":32,"o":16.57,"t":"2026-10-20T13:30:00Z","v":2673,"vw":16.094412},{"c":16.2,"h":16.2,"l":16.12,"n":3,"o":16.12,"t":"2026-10-20T13:35:00Z","v":333,"vw":16.147304},{"c":15.9,"h":15.94,"l":15.78,"n":7,"o":15.78,"t":"2026-10-20T13:45:00Z","v":1339,"vw":15.914939},{"c":16.4,"h":16.4,"l":16.31,"n":17,"o":16.31,"t":"2026-10-20T13:55:00Z","v":853,"vw":16.382},{"c":16.57,"h":16.57,"l":16.48,"n":9,"o":16.48,"t":"2026-10-20T14:00:00Z","v":506,"vw":16.543775},{"c":16.68,"h":16.68,"l":16.68,"n":6,"o":16.68,"t":"2026-10-20T14:05:00Z","v":1008,"vw":16.68},{"c":16.735,"h":16.8,"l":16.6,"n":10,"o":16.8,"t":"2026-10-20T14:10:00Z","v":1509,"vw":16.755372},{"c":16.81,"h":16.81,"l":16.8,"n":6,"o":16.8,"t":"2026-10-20T14:15:00Z","v":1304,"vw":16.80911},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-20T14:25:00Z","v":142,"vw":17.04},{"c":17.11,"h":17.11,"l":17,"n":8,"o":17.11,"t":"2026-10-20T14:40:00Z","v":1090,"vw":17.058504},{"c":17.03,"h":17.05,"l":17.03,"n":11,"o":17.0325,"t":"2026-10-20T14:45:00Z","v":3348,"vw":17.039921},{"c":17.02,"h":17.025,"l":17.02,"n":3,"o":17.025,"t":"2026-10-20T14:55:00Z","v":250,"vw":17.0225},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-20T15:00:00Z","v":100,"vw":16.95},{"c":16.4878,"h":16.6301,"l":16.468,"n":27,"o":16.63,"t":"2026-10-20T15:10:00Z","v":6376,"vw":16.508486},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-20T15:25:00Z","v":299,"vw":16.73},{"c":16.6819,"h":16.6819,"l":16.6819,"n":1,"o":16.6819,"t":"2026-10-20T15:55:00Z","v":200,"vw":16.6819},{"c":16.7239,"h":16.7239,"l":16.67,"n":3,"o":16.67,"t":"2026-10-20T16:00:00Z","v":940,"vw":16.684076},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-20T16:15:00Z","v":500,"vw":16.85},{"c":16.74,"h":16.7401,"l":16.7,"n":18,"o":16.74,"t":"2026-10-20T16:20:00Z","v":1654,"vw":16.730626},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T17:25:00Z","v":200,"vw":16.78},{"c":16.795,"h":16.795,"l":16.795,"n":1,"o":16.795,"t":"2026-10-20T17:50:00Z","v":1000,"vw":16.795},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-20T18:45:00Z","v":348,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-20T18:55:00Z","v":170,"vw":16.55},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-20T19:15:00Z","v":142,"vw":16.51},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-10-20T19:20:00Z","v":828,"vw":16.47},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-20T19:30:00Z","v":115,"vw":16.57},{"c":16.45,"h":16.455,"l":16.45,"n":2,"o":16.455,"t":"2026-10-20T19:45:00Z","v":617,"vw":16.453379},{"c":16.4322,"h":16.475,"l":16.4322,"n":13,"o":16.44,"t":"2026-10-20T19:55:00Z","v":1637,"vw":16.441388},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-20T20:00:00Z","v":100,"vw":16.4},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T21:15:00Z","v":100,"vw":16.72},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-20T23:05:00Z","v":300,"vw":16.75},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T12:25:00Z","v":100,"vw":17.16},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-21T13:10:00Z","v":165,"vw":16.78},{"c":17.22,"h":17.26,"l":17.15,"n":30,"o":17.25,"t":"2026-10-21T13:30:00Z","v":4051,"vw":17.219193},{"c":17.64,"h":17.64,"l":17.63,"n":2,"o":17.63,"t":"2026-10-21T13:35:00Z","v":200,"vw":17.635},{"c":17.46,"h":17.47,"l":17.35,"n":18,"o":17.45,"t":"2026-10-21T13:40:00Z","v":1465,"vw":17.409719},{"c":17.815,"h":17.815,"l":17.63,"n":8,"o":17.63,"t":"2026-10-21T13:45:00Z","v":252,"vw":17.7225},{"c":17.72,"h":17.72,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T13:50:00Z","v":1170,"vw":17.71087},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-10-21T13:55:00Z","v":102,"vw":17.57},{"c":17.71,"h":17.71,"l":17.695,"n":10,"o":17.695,"t":"2026-10-21T14:00:00Z","v":462,"vw":17.7},{"c":17.84,"h":17.93,"l":17.83,"n":11,"o":17.83,"t":"2026-10-21T14:10:00Z","v":856,"vw":17.89362},{"c":18.1,"h":18.1,"l":17.93,"n":10,"o":17.93,"t":"2026-10-21T14:15:00Z","v":2685,"vw":18.0676},{"c":18.01,"h":18.27,"l":18.01,"n":3,"o":18.27,"t":"2026-10-21T14:20:00Z","v":540,"vw":18.11},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-21T14:25:00Z","v":300,"vw":18.14},{"c":18.3451,"h":18.4199,"l":18.33,"n":14,"o":18.4199,"t":"2026-10-21T14:30:00Z","v":1549,"vw":18.35837},{"c":18.1,"h":18.165,"l":18,"n":15,"o":18.165,"t":"2026-10-21T14:35:00Z","v":7146,"vw":18.034563},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-21T14:40:00Z","v":1900,"vw":18.1},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-21T14:45:00Z","v":300,"vw":18.11},{"c":18.24,"h":18.2659,"l":18.24,"n":13,"o":18.26,"t":"2026-10-21T14:50:00Z","v":1389,"vw":18.258},{"c":18.2,"h":18.215,"l":18.17,"n":10,"o":18.215,"t":"2026-10-21T14:55:00Z","v":2711,"vw":18.199111},{"c":18.305,"h":18.305,"l":18.28,"n":3,"o":18.28,"t":"2026-10-21T15:00:00Z","v":299,"vw":18.291},{"c":18.4,"h":18.4,"l":18.3801,"n":4,"o":18.3801,"t":"2026-10-21T15:05:00Z","v":727,"vw":18.393951},{"c":18.45,"h":18.52,"l":18.4,"n":24,"o":18.48,"t":"2026-10-21T15:15:00Z","v":3291,"vw":18.47546},{"c":18.3,"h":18.385,"l":18.3,"n":7,"o":18.385,"t":"2026-10-21T15:20:00Z","v":695,"vw":18.360385},{"c":18.375,"h":18.375,"l":18.27,"n":3,"o":18.27,"t":"2026-10-21T15:25:00Z","v":264,"vw":18.313463},{"c":18.45,"h":18.45,"l":18.32,"n":4,"o":18.32,"t":"2026-10-21T15:35:00Z","v":785,"vw":18.396752},{"c":18.52,"h":18.54,"l":18.52,"n":2,"o":18.54,"t":"2026-10-21T15:40:00Z","v":626,"vw":18.535974},{"c":18.6,"h":18.65,"l":18.59,"n":7,"o":18.59,"t":"2026-10-21T15:45:00Z","v":1838,"vw":18.608223},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-21T15:50:00Z","v":119,"vw":18.62},{"c":18.609,"h":18.655,"l":18.609,"n":6,"o":18.655,"t":"2026-10-21T15:55:00Z","v":933,"vw":18.638117},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T16:00:00Z","v":100,"vw":18.61},{"c":18.54,"h":18.54,"l":18.5,"n":9,"o":18.53,"t":"2026-10-21T16:05:00Z","v":1565,"vw":18.517512},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T16:10:00Z","v":109,"vw":18.48},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T16:15:00Z","v":160,"vw":18.43},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-21T16:20:00Z","v":500,"vw":18.55},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T16:25:00Z","v":100,"vw":18.48},{"c":18.49,"h":18.49,"l":18.48,"n":5,"o":18.48,"t":"2026-10-21T16:30:00Z","v":286,"vw":18.484232},{"c":18.5399,"h":18.5399,"l":18.5399,"n":2,"o":18.5399,"t":"2026-10-21T16:35:00Z","v":111,"vw":18.5399},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-21T16:45:00Z","v":161,"vw":18.62},{"c":18.6908,"h":18.6908,"l":18.6908,"n":1,"o":18.6908,"t":"2026-10-21T16:50:00Z","v":135,"vw":18.6908},{"c":18.64,"h":18.64,"l":18.64,"n":3,"o":18.64,"t":"2026-10-21T16:55:00Z","v":189,"vw":18.64},{"c":18.605,"h":18.62,"l":18.605,"n":4,"o":18.62,"t":"2026-10-21T17:00:00Z","v":1194,"vw":18.617976},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T17:05:00Z","v":102,"vw":18.6},{"c":18.65,"h":18.68,"l":18.65,"n":3,"o":18.67,"t":"2026-10-21T17:10:00Z","v":1253,"vw":18.673847},{"c":18.93,"h":18.93,"l":18.7,"n":12,"o":18.7,"t":"2026-10-21T17:15:00Z","v":663,"vw":18.7775},{"c":19.0199,"h":19.12,"l":19.01,"n":9,"o":19.12,"t":"2026-10-21T17:20:00Z","v":2865,"vw":19.061062},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T17:25:00Z","v":100,"vw":19},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-21T17:30:00Z","v":183,"vw":18.86},{"c":18.89,"h":19.01,"l":18.89,"n":8,"o":19.01,"t":"2026-10-21T17:35:00Z","v":801,"vw":18.967722},{"c":18.8029,"h":18.85,"l":18.78,"n":6,"o":18.85,"t":"2026-10-21T17:40:00Z","v":592,"vw":18.807417},{"c":18.63,"h":18.7,"l":18.63,"n":8,"o":18.7,"t":"2026-10-21T17:45:00Z","v":1521,"vw":18.649538},{"c":18.65,"h":18.65,"l":18.63,"n":2,"o":18.63,"t":"2026-10-21T17:50:00Z","v":233,"vw":18.641416},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-21T18:00:00Z","v":133,"vw":18.63},{"c":18.6,"h":18.71,"l":18.6,"n":8,"o":18.71,"t":"2026-10-21T18:05:00Z","v":561,"vw":18.631828},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-21T18:10:00Z","v":220,"vw":18.69},{"c":18.84,"h":18.84,"l":18.73,"n":30,"o":18.73,"t":"2026-10-21T18:15:00Z","v":6836,"vw":18.834297},{"c":18.755,"h":18.78,"l":18.755,"n":4,"o":18.78,"t":"2026-10-21T18:20:00Z","v":399,"vw":18.765305},{"c":18.725,"h":18.725,"l":18.68,"n":5,"o":18.68,"t":"2026-10-21T18:30:00Z","v":1017,"vw":18.703122},{"c":18.68,"h":18.69,"l":18.68,"n":6,"o":18.69,"t":"2026-10-21T18:35:00Z","v":385,"vw":18.683651},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-21T18:40:00Z","v":135,"vw":18.67},{"c":18.59,"h":18.65,"l":18.59,"n":5,"o":18.65,"t":"2026-10-21T18:45:00Z","v":1520,"vw":18.598571},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-21T18:50:00Z","v":516,"vw":18.56},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T19:00:00Z","v":129,"vw":18.48},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-21T19:05:00Z","v":670,"vw":18.38},{"c":18.395,"h":18.395,"l":18.35,"n":6,"o":18.35,"t":"2026-10-21T19:10:00Z","v":1004,"vw":18.378125},{"c":18.39,"h":18.43,"l":18.38,"n":8,"o":18.43,"t":"2026-10-21T19:20:00Z","v":677,"vw":18.401956},{"c":18.34,"h":18.34,"l":18.3,"n":8,"o":18.3,"t":"2026-10-21T19:25:00Z","v":1039,"vw":18.318355},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-21T19:30:00Z","v":327,"vw":18.4},{"c":18.3155,"h":18.4,"l":18.3155,"n":3,"o":18.4,"t":"2026-10-21T19:40:00Z","v":657,"vw":18.329583},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-21T19:45:00Z","v":529,"vw":18.35},{"c":18.24,"h":18.245,"l":18.155,"n":21,"o":18.24,"t":"2026-10-21T19:50:00Z","v":4422,"vw":18.201954},{"c":18.22,"h":18.22,"l":18.16,"n":8,"o":18.16,"t":"2026-10-21T19:55:00Z","v":798,"vw":18.19},{"c":18.2,"h":18.25,"l":18.2,"n":2,"o":18.25,"t":"2026-10-21T22:10:00Z","v":388,"vw":18.225773},{"c":18.5898,"h":18.5898,"l":18.5898,"n":1,"o":18.5898,"t":"2026-10-21T23:45:00Z","v":200,"vw":18.5898},{"c":18.56,"h":18.8,"l":18.56,"n":5,"o":18.8,"t":"2026-10-22T08:00:00Z","v":1881,"vw":18.663636},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-22T09:50:00Z","v":190,"vw":17.9},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-22T10:45:00Z","v":150,"vw":17.78},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T11:20:00Z","v":978,"vw":18.15},{"c":18.74,"h":18.74,"l":18.39,"n":11,"o":18.39,"t":"2026-10-22T11:50:00Z","v":5380,"vw":18.459812},{"c":19,"h":19,"l":18.9999,"n":2,"o":18.9999,"t":"2026-10-22T11:55:00Z","v":1165,"vw":18.999914},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-22T12:00:00Z","v":200,"vw":19.2},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-22T12:05:00Z","v":500,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-22T12:10:00Z","v":3330,"vw":19.2},{"c":19.57,"h":19.57,"l":19.5,"n":2,"o":19.5,"t":"2026-10-22T12:30:00Z","v":255,"vw":19.539804},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-22T12:55:00Z","v":107,"vw":19.09},{"c":18.95,"h":18.95,"l":18.94,"n":3,"o":18.94,"t":"2026-10-22T13:15:00Z","v":1551,"vw":18.947333},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-22T13:20:00Z","v":200,"vw":19.07},{"c":20.11,"h":20.168,"l":19.05,"n":52,"o":19.23,"t":"2026-10-22T13:30:00Z","v":4622,"vw":19.797692},{"c":19.435,"h":19.6799,"l":19.33,"n":33,"o":19.58,"t":"2026-10-22T13:35:00Z","v":17664,"vw":19.66107},{"c":19.759,"h":19.8,"l":19.54,"n":33,"o":19.54,"t":"2026-10-22T13:40:00Z","v":12118,"vw":19.649166},{"c":18.8901,"h":19.5,"l":18.8901,"n":22,"o":19.45,"t":"2026-10-22T13:45:00Z","v":1198,"vw":19.307998},{"c":18.645,"h":18.89,"l":18.645,"n":16,"o":18.89,"t":"2026-10-22T13:50:00Z","v":4128,"vw":18.808076},{"c":18.34,"h":18.64,"l":18.34,"n":12,"o":18.624,"t":"2026-10-22T13:55:00Z","v":2857,"vw":18.579161},{"c":18.84,"h":18.84,"l":18.225,"n":26,"o":18.225,"t":"2026-10-22T14:00:00Z","v":4245,"vw":18.458595},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-10-22T14:05:00Z","v":120,"vw":18.75},{"c":18.87,"h":18.87,"l":18.85,"n":6,"o":18.85,"t":"2026-10-22T14:10:00Z","v":700,"vw":18.854},{"c":18.7,"h":18.925,"l":18.7,"n":11,"o":18.881,"t":"2026-10-22T14:15:00Z","v":5576,"vw":18.868109},{"c":18.604,"h":18.7,"l":18.57,"n":6,"o":18.7,"t":"2026-10-22T14:20:00Z","v":3134,"vw":18.60592},{"c":18.2766,"h":18.2766,"l":18.26,"n":2,"o":18.26,"t":"2026-10-22T14:25:00Z","v":784,"vw":18.272365},{"c":18.425,"h":18.425,"l":18.22,"n":8,"o":18.22,"t":"2026-10-22T14:30:00Z","v":1973,"vw":18.326993},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-22T14:35:00Z","v":250,"vw":18.4},{"c":18.48,"h":18.48,"l":18.45,"n":7,"o":18.45,"t":"2026-10-22T14:40:00Z","v":665,"vw":18.461905},{"c":18.51,"h":18.5694,"l":18.51,"n":3,"o":18.5694,"t":"2026-10-22T14:45:00Z","v":635,"vw":18.522555},{"c":18.5,"h":18.5,"l":18.4224,"n":6,"o":18.45,"t":"2026-10-22T14:50:00Z","v":3027,"vw":18.449828},{"c":18.7999,"h":18.7999,"l":18.65,"n":13,"o":18.65,"t":"2026-10-22T14:55:00Z","v":3320,"vw":18.655051},{"c":18.5,"h":18.71,"l":18.5,"n":8,"o":18.71,"t":"2026-10-22T15:00:00Z","v":582,"vw":18.662}],"history":[{"c":13.87,"h":14.54,"l":13.87,"n":12,"o":14.54,"t":"2025-11-17T05:00:00Z","v":1041,"vw":14.31},{"c":13.0194,"h":13.425,"l":12.88,"n":33,"o":13.01,"t":"2025-11-18T05:00:00Z","v":1055,"vw":13.061},{"c":12.9619,"h":13.02,"l":12.58,"n":11,"o":12.58,"t":"2025-11-19T05:00:00Z","v":389,"vw":12.8},{"c":12.3271,"h":12.95,"l":12.3271,"n":17,"o":12.95,"t":"2025-11-20T05:00:00Z","v":25289,"vw":12.945446},{"c":11.7045,"h":11.92,"l":11.7045,"n":18,"o":11.92,"t":"2025-11-21T05:00:00Z","v":6774,"vw":11.909662},{"c":12.6993,"h":12.6993,"l":11.98,"n":43,"o":11.98,"t":"2025-11-24T05:00:00Z","v":11775,"vw":12.437392},{"c":13.0643,"h":13.0643,"l":11.82,"n":27,"o":12.27,"t":"2025-11-25T05:00:00Z","v":2472,"vw":12.441318},{"c":13.0178,"h":13.26,"l":13.0178,"n":8,"o":13.1,"t":"2025-11-26T05:00:00Z","v":735,"vw":13.168286},{"c":13.3681,"h":13.42,"l":13.3681,"n":7,"o":13.42,"t":"2025-11-28T05:00:00Z","v":142,"vw":13.42},{"c":13.0041,"h":13.28,"l":13.0041,"n":24,"o":13.045,"t":"2025-12-01T05:00:00Z","v":3837,"vw":13.126161},{"c":13.5135,"h":14.25,"l":13.5135,"n":19,"o":13.8,"t":"2025-12-02T05:00:00Z","v":1844,"vw":13.969562},{"c":13.8889,"h":13.8889,"l":13.35,"n":13,"o":13.35,"t":"2025-12-03T05:00:00Z","v":1097,"vw":13.372712},{"c":13.8776,"h":13.96,"l":13.8,"n":12,"o":13.87,"t":"2025-12-04T05:00:00Z","v":714,"vw":13.898185},{"c":13.4006,"h":13.84,"l":13.311,"n":18,"o":13.76,"t":"2025-12-05T05:00:00Z","v":1216,"vw":13.59881},{"c":14.0876,"h":14.14,"l":14.0876,"n":55,"o":14.14,"t":"2025-12-08T05:00:00Z","v":684,"vw":14.14},{"c":14.5476,"h":14.55,"l":14.239,"n":52,"o":14.239,"t":"2025-12-09T05:00:00Z","v":2945,"vw":14.432268},{"c":15.1092,"h":15.1092,"l":14.07,"n":71,"o":14.368,"t":"2025-12-10T05:00:00Z","v":10013,"vw":14.539665},{"c":14.2918,"h":14.71,"l":14.11,"n":51,"o":14.2,"t":"2025-12-11T05:00:00Z","v":7091,"vw":14.149961},{"c":13.5791,"h":13.8477,"l":13.53,"n":18,"o":13.8477,"t":"2025-12-12T05:00:00Z","v":1178,"vw":13.629395},{"c":12.8087,"h":13.1769,"l":12.8087,"n":77,"o":13.12,"t":"2025-12-15T05:00:00Z","v":11660,"vw":13.102782},{"c":12.9181,"h":12.9181,"l":12.8912,"n":13,"o":12.8912,"t":"2025-12-16T05:00:00Z","v":226,"vw":12.8912},{"c":12.1068,"h":12.96,"l":12.1068,"n":31,"o":12.96,"t":"2025-12-17T05:00:00Z","v":7052,"vw":12.404928},{"c":12.3843,"h":12.51,"l":12.37,"n":21,"o":12.481,"t":"2025-12-18T05:00:00Z","v":2614,"vw":12.41522},{"c":12.5996,"h":12.79,"l":12.5996,"n":14,"o":12.605,"t":"2025-12-19T05:00:00Z","v":1345,"vw":12.648336},{"c":13.4069,"h":13.595,"l":13.3,"n":38,"o":13.4413,"t":"2025-12-22T05:00:00Z","v":3881,"vw":13.365952},{"c":13.4525,"h":13.4525,"l":13.39,"n":9,"o":13.4057,"t":"2025-12-23T05:00:00Z","v":512,"vw":13.401775},{"c":13.5017,"h":13.53,"l":13.5017,"n":3,"o":13.53,"t":"2025-12-24T05:00:00Z","v":204,"vw":13.53},{"c":13.4858,"h":13.4858,"l":13.4858,"n":8,"o":13.4858,"t":"2025-12-26T05:00:00Z","v":83,"vw":13.4858},{"c":13.2201,"h":13.26,"l":13.21,"n":6,"o":13.26,"t":"2025-12-29T05:00:00Z","v":1628,"vw":13.235},{"c":13.1309,"h":13.24,"l":13.1309,"n":10,"o":13.24,"t":"2025-12-30T05:00:00Z","v":427,"vw":13.24},{"c":12.7949,"h":13.16,"l":12.7949,"n":4,"o":13.16,"t":"2025-12-31T05:00:00Z","v":615,"vw":13.067},{"c":12.565,"h":12.6,"l":12.4,"n":26,"o":12.4,"t":"2026-01-02T05:00:00Z","v":1779,"vw":12.523077},{"c":12.8494,"h":13.35,"l":12.5,"n":19,"o":12.5,"t":"2026-01-05T05:00:00Z","v":2227,"vw":12.935158},{"c":12.8326,"h":12.8326,"l":12.0996,"n":23,"o":12.22,"t":"2026-01-06T05:00:00Z","v":962,"vw":12.452123},{"c":13.4617,"h":13.4617,"l":13.01,"n":18,"o":13.15,"t":"2026-01-07T05:00:00Z","v":1638,"vw":13.207921},{"c":11.3461,"h":12.15,"l":11.3461,"n":70,"o":12.15,"t":"2026-01-08T05:00:00Z","v":1862,"vw":11.545419},{"c":10.8178,"h":10.9568,"l":10.8178,"n":52,"o":10.9568,"t":"2026-01-09T05:00:00Z","v":6140,"vw":10.833167},{"c":11.2882,"h":11.35,"l":10.92,"n":26,"o":10.92,"t":"2026-01-12T05:00:00Z","v":1512,"vw":11.171367},{"c":11.5355,"h":11.5355,"l":11.5355,"n":11,"o":11.5355,"t":"2026-01-13T05:00:00Z","v":258,"vw":11.5355},{"c":11.4574,"h":11.4574,"l":11.2618,"n":16,"o":11.35,"t":"2026-01-14T05:00:00Z","v":1345,"vw":11.335436},{"c":11.0044,"h":11.34,"l":10.98,"n":31,"o":11.24,"t":"2026-01-15T05:00:00Z","v":4669,"vw":11.285369},{"c":10.9891,"h":11.25,"l":10.621,"n":27,"o":10.621,"t":"2026-01-16T05:00:00Z","v":992,"vw":10.9255},{"c":10.1253,"h":10.52,"l":10.01,"n":75,"o":10.12,"t":"2026-01-20T05:00:00Z","v":8146,"vw":10.316964},{"c":9.2996,"h":9.8707,"l":9.2996,"n":51,"o":9.85,"t":"2026-01-21T05:00:00Z","v":3498,"vw":9.600721},{"c":9.6398,"h":9.77,"l":9.23,"n":80,"o":9.77,"t":"2026-01-22T05:00:00Z","v":10780,"vw":9.455971},{"c":9.6433,"h":10.15,"l":9.6433,"n":27,"o":9.94,"t":"2026-01-23T05:00:00Z","v":2155,"vw":10.061144},{"c":11.4317,"h":12.46,"l":11.4,"n":283,"o":11.61,"t":"2026-01-26T05:00:00Z","v":19936,"vw":11.73296},{"c":13.4481,"h":14.87,"l":13.4481,"n":869,"o":14.25,"t":"2026-01-27T05:00:00Z","v":121614,"vw":14.54092},{"c":10.6633,"h":13.51,"l":10.53,"n":1141,"o":13.51,"t":"2026-01-28T05:00:00Z","v":463860,"vw":11.289076},{"c":10.1823,"h":10.95,"l":9.5497,"n":420,"o":10.95,"t":"2026-01-29T05:00:00Z","v":145375,"vw":9.80754},{"c":9.7694,"h":10.12,"l":9.7,"n":93,"o":10.12,"t":"2026-01-30T05:00:00Z","v":21734,"vw":9.824344},{"c":10.3418,"h":10.5787,"l":9.55,"n":181,"o":9.56,"t":"2026-02-02T05:00:00Z","v":37346,"vw":10.412411},{"c":8.9646,"h":10.24,"l":8.261,"n":266,"o":10.24,"t":"2026-02-03T05:00:00Z","v":57622,"vw":8.785395},{"c":8.5207,"h":9.15,"l":8.13,"n":145,"o":9.0501,"t":"2026-02-04T05:00:00Z","v":22305,"vw":8.740145},{"c":8.1779,"h":9.09,"l":8.08,"n":98,"o":8.815,"t":"2026-02-05T05:00:00Z","v":13555,"vw":8.560564},{"c":9.2066,"h":9.2066,"l":8,"n":129,"o":8.12,"t":"2026-02-06T05:00:00Z","v":47563,"vw":8.425608},{"c":9.2502,"h":9.3901,"l":8.9,"n":187,"o":8.9,"t":"2026-02-09T05:00:00Z","v":29109,"vw":9.262666},{"c":9.969,"h":10.35,"l":9.48,"n":2376,"o":9.9548,"t":"2026-02-10T05:00:00Z","v":541874,"vw":10.032457},{"c":10.96,"h":12.51,"l":10.58,"n":1852,"o":12.39,"t":"2026-02-11T05:00:00Z","v":575673,"vw":11.80006},{"c":10.5001,"h":12.22,"l":10.08,"n":630,"o":11.15,"t":"2026-02-12T05:00:00Z","v":148163,"vw":11.051938},{"c":11.6687,"h":11.98,"l":10.55,"n":616,"o":10.73,"t":"2026-02-13T05:00:00Z","v":206723,"vw":11.279597},{"c":11.4016,"h":12.31,"l":10.97,"n":452,"o":11.5,"t":"2026-02-17T05:00:00Z","v":138196,"vw":11.298468},{"c":11.1642,"h":11.435,"l":10.37,"n":289,"o":11.37,"t":"2026-02-18T05:00:00Z","v":117246,"vw":10.919125},{"c":11.2754,"h":11.32,"l":10.29,"n":62,"o":10.88,"t":"2026-02-19T05:00:00Z","v":6813,"vw":10.860574},{"c":9.4372,"h":11.47,"l":9.4104,"n":354,"o":10.97,"t":"2026-02-20T05:00:00Z","v":57574,"vw":10.218372},{"c":7.6105,"h":9.37,"l":7.5,"n":583,"o":9.37,"t":"2026-02-23T05:00:00Z","v":94962,"vw":7.97475},{"c":8,"h":8.31,"l":7.51,"n":369,"o":7.51,"t":"2026-02-24T05:00:00Z","v":97644,"vw":8.061324},{"c":8.77,"h":8.87,"l":7.89,"n":408,"o":8.07,"t":"2026-02-25T05:00:00Z","v":81670,"vw":8.486286},{"c":9.0213,"h":9.26,"l":8.69,"n":336,"o":8.93,"t":"2026-02-26T05:00:00Z","v":103711,"vw":8.997546},{"c":8.7348,"h":8.765,"l":8.27,"n":232,"o":8.41,"t":"2026-02-27T05:00:00Z","v":37510,"vw":8.407831},{"c":9.6506,"h":9.66,"l":8.4,"n":461,"o":8.48,"t":"2026-03-02T05:00:00Z","v":93493,"vw":9.214928},{"c":9.4379,"h":9.72,"l":8.6701,"n":307,"o":9.04,"t":"2026-03-03T05:00:00Z","v":40295,"vw":9.225311},{"c":10.1768,"h":10.3,"l":9.4955,"n":288,"o":9.58,"t":"2026-03-04T05:00:00Z","v":62353,"vw":10.038072},{"c":10.8856,"h":10.96,"l":10.22,"n":312,"o":10.22,"t":"2026-03-05T05:00:00Z","v":65835,"vw":10.63011},{"c":11.1569,"h":11.3,"l":10.5703,"n":207,"o":10.6,"t":"2026-03-06T05:00:00Z","v":34897,"vw":11.022887},{"c":11.9126,"h":12.17,"l":10.65,"n":290,"o":10.65,"t":"2026-03-09T04:00:00Z","v":60539,"vw":11.596614},{"c":12.6099,"h":12.86,"l":11.52,"n":295,"o":12.1,"t":"2026-03-10T04:00:00Z","v":52831,"vw":12.294584},{"c":13.2395,"h":13.42,"l":12.6,"n":468,"o":13.26,"t":"2026-03-11T04:00:00Z","v":139584,"vw":12.793935},{"c":13.21,"h":13.7525,"l":12.965,"n":235,"o":12.99,"t":"2026-03-12T04:00:00Z","v":41676,"vw":13.197929},{"c":13.1826,"h":13.83,"l":12.72,"n":160,"o":13.81,"t":"2026-03-13T04:00:00Z","v":24600,"vw":13.128635},{"c":12.5513,"h":13.15,"l":12.525,"n":160,"o":12.92,"t":"2026-03-16T04:00:00Z","v":25486,"vw":12.761462},{"c":13.0992,"h":13.383,"l":12.96,"n":144,"o":12.97,"t":"2026-03-17T04:00:00Z","v":17017,"vw":13.169974},{"c":14.7543,"h":15.17,"l":13.145,"n":465,"o":13.4433,"t":"2026-03-18T04:00:00Z","v":85040,"vw":14.384817},{"c":14.29,"h":14.96,"l":13.99,"n":384,"o":14.2,"t":"2026-03-19T04:00:00Z","v":84062,"vw":14.522864},{"c":13.4213,"h":14.58,"l":13.42,"n":248,"o":14.39,"t":"2026-03-20T04:00:00Z","v":37128,"vw":13.986442},{"c":14.1421,"h":14.74,"l":13.44,"n":350,"o":13.44,"t":"2026-03-23T04:00:00Z","v":135466,"vw":14.37143},{"c":13.1696,"h":14.21,"l":13.13,"n":185,"o":14.21,"t":"2026-03-24T04:00:00Z","v":22085,"vw":13.488996},{"c":13.7244,"h":14.5,"l":13.5,"n":203,"o":13.92,"t":"2026-03-25T04:00:00Z","v":37584,"vw":13.865644},{"c":12.6596,"h":13.96,"l":12.34,"n":425,"o":13.63,"t":"2026-03-26T04:00:00Z","v":120481,"vw":13.489936},{"c":11.891,"h":12.27,"l":11.5,"n":171,"o":12.27,"t":"2026-03-27T04:00:00Z","v":14950,"vw":11.798613},{"c":10.8952,"h":12.5167,"l":10.68,"n":134,"o":12.055,"t":"2026-03-30T04:00:00Z","v":31836,"vw":11.395276},{"c":12.2001,"h":12.2001,"l":11.1,"n":179,"o":11.23,"t":"2026-03-31T04:00:00Z","v":32840,"vw":11.641767},{"c":12.1179,"h":12.63,"l":11.87,"n":143,"o":12.51,"t":"2026-04-01T04:00:00Z","v":22877,"vw":12.237566},{"c":12.7367,"h":12.7367,"l":11.5,"n":119,"o":11.5,"t":"2026-04-02T04:00:00Z","v":16824,"vw":12.22785},{"c":12.7383,"h":13.12,"l":12.45,"n":114,"o":13.12,"t":"2026-04-06T04:00:00Z","v":8639,"vw":12.690803},{"c":13.2671,"h":13.2671,"l":12.6396,"n":61,"o":12.85,"t":"2026-04-07T04:00:00Z","v":6439,"vw":12.817538},{"c":12.6772,"h":14.125,"l":12.4512,"n":228,"o":14.125,"t":"2026-04-08T04:00:00Z","v":42203,"vw":12.933415},{"c":10.4752,"h":12.19,"l":8.72,"n":1563,"o":12.19,"t":"2026-04-09T04:00:00Z","v":234622,"vw":9.898566},{"c":7.65,"h":10.5,"l":7.4,"n":4697,"o":10.5,"t":"2026-04-10T04:00:00Z","v":831575,"vw":7.960896},{"c":9.21,"h":9.26,"l":7.798,"n":1971,"o":8.03,"t":"2026-04-13T04:00:00Z","v":434673,"vw":8.650529},{"c":8.6634,"h":9.71,"l":8.6,"n":1517,"o":9.22,"t":"2026-04-14T04:00:00Z","v":434466,"vw":8.942441},{"c":9.7752,"h":9.88,"l":9.0119,"n":1333,"o":9.34,"t":"2026-04-15T04:00:00Z","v":255327,"vw":9.514686},{"c":10.55,"h":11.18,"l":9.95,"n":1400,"o":10.21,"t":"2026-04-16T04:00:00Z","v":295003,"vw":10.4971},{"c":10.8941,"h":10.91,"l":10.15,"n":815,"o":10.49,"t":"2026-04-17T04:00:00Z","v":152827,"vw":10.417499},{"c":11.2973,"h":11.35,"l":10.3001,"n":668,"o":10.75,"t":"2026-04-20T04:00:00Z","v":182252,"vw":11.062284},{"c":11.5696,"h":12,"l":11.36,"n":772,"o":11.58,"t":"2026-04-21T04:00:00Z","v":166481,"vw":11.777981},{"c":11.6667,"h":12.05,"l":11.4563,"n":510,"o":11.8,"t":"2026-04-22T04:00:00Z","v":117579,"vw":11.60959},{"c":11.3948,"h":11.5703,"l":10.63,"n":559,"o":10.92,"t":"2026-04-23T04:00:00Z","v":161240,"vw":11.03478},{"c":11.5695,"h":11.685,"l":11,"n":408,"o":11.41,"t":"2026-04-24T04:00:00Z","v":69407,"vw":11.367928},{"c":12.1703,"h":12.4199,"l":11.25,"n":590,"o":11.402,"t":"2026-04-27T04:00:00Z","v":127998,"vw":12.01625},{"c":11.72,"h":12.54,"l":11.62,"n":366,"o":12.17,"t":"2026-04-28T04:00:00Z","v":106953,"vw":12.076786},{"c":12.0279,"h":12.3975,"l":11.16,"n":278,"o":11.48,"t":"2026-04-29T04:00:00Z","v":59705,"vw":11.68359},{"c":11.2858,"h":11.535,"l":10.6931,"n":528,"o":11.4,"t":"2026-04-30T04:00:00Z","v":69296,"vw":11.18626},{"c":12.6341,"h":12.72,"l":11.8253,"n":546,"o":11.9,"t":"2026-05-01T04:00:00Z","v":64090,"vw":12.333749},{"c":13.3377,"h":13.41,"l":12.7,"n":1122,"o":12.9,"t":"2026-05-04T04:00:00Z","v":143419,"vw":13.077006},{"c":15.7948,"h":16.365,"l":14.125,"n":1443,"o":14.15,"t":"2026-05-05T04:00:00Z","v":225569,"vw":15.351986},{"c":16.3907,"h":16.6395,"l":14.6,"n":1282,"o":16,"t":"2026-05-06T04:00:00Z","v":185744,"vw":15.805909},{"c":17.5178,"h":17.68,"l":16.44,"n":5568,"o":16.74,"t":"2026-05-07T04:00:00Z","v":973810,"vw":17.21822},{"c":9.25,"h":12.25,"l":8.68,"n":33718,"o":12.18,"t":"2026-05-08T04:00:00Z","v":4616368,"vw":9.517143},{"c":8.95,"h":9.91,"l":8.84,"n":6527,"o":9.12,"t":"2026-05-11T04:00:00Z","v":1312774,"vw":9.377222},{"c":8.33,"h":9.0077,"l":8.3,"n":3576,"o":8.94,"t":"2026-05-12T04:00:00Z","v":610308,"vw":8.608777},{"c":8.85,"h":8.99,"l":8.15,"n":3471,"o":8.15,"t":"2026-05-13T04:00:00Z","v":819957,"vw":8.561787},{"c":9.4346,"h":9.68,"l":8.64,"n":3903,"o":8.96,"t":"2026-05-14T04:00:00Z","v":740130,"vw":9.279205},{"c":9.27,"h":9.58,"l":8.95,"n":2149,"o":9.07,"t":"2026-05-15T04:00:00Z","v":392316,"vw":9.310131},{"c":9.6,"h":9.8021,"l":8.88,"n":2428,"o":9,"t":"2026-05-18T04:00:00Z","v":345676,"vw":9.515221},{"c":10.128,"h":10.29,"l":9.52,"n":3357,"o":9.77,"t":"2026-05-19T04:00:00Z","v":684909,"vw":9.896898},{"c":10.4271,"h":10.5,"l":9.6619,"n":1856,"o":9.79,"t":"2026-05-20T04:00:00Z","v":345722,"vw":10.195583},{"c":10.64,"h":10.77,"l":10.167,"n":1482,"o":10.47,"t":"2026-05-21T04:00:00Z","v":249827,"vw":10.474053},{"c":11.0119,"h":11.08,"l":10.54,"n":1697,"o":10.77,"t":"2026-05-22T04:00:00Z","v":265364,"vw":10.880852},{"c":11.14,"h":11.53,"l":10.29,"n":2160,"o":10.95,"t":"2026-05-26T04:00:00Z","v":380357,"vw":11.095311},{"c":10.26,"h":10.9,"l":10.2,"n":1257,"o":10.61,"t":"2026-05-27T04:00:00Z","v":201736,"vw":10.513837},{"c":12.12,"h":12.155,"l":10.8,"n":1731,"o":10.83,"t":"2026-05-28T04:00:00Z","v":256121,"vw":11.667986},{"c":13.58,"h":13.8,"l":12.2,"n":1686,"o":12.57,"t":"2026-05-29T04:00:00Z","v":303590,"vw":12.922936},{"c":16.82,"h":16.91,"l":13.8,"n":3438,"o":13.93,"t":"2026-06-01T04:00:00Z","v":634899,"vw":15.704231},{"c":17.0757,"h":17.31,"l":15.8172,"n":2151,"o":16.16,"t":"2026-06-02T04:00:00Z","v":342972,"vw":16.791652},{"c":16.23,"h":16.92,"l":15.59,"n":1563,"o":16.92,"t":"2026-06-03T04:00:00Z","v":249271,"vw":16.065696},{"c":16.6264,"h":17.54,"l":14.905,"n":1970,"o":15.17,"t":"2026-06-04T04:00:00Z","v":409294,"vw":16.752434},{"c":14.3006,"h":16.51,"l":13.86,"n":1239,"o":16.2,"t":"2026-06-05T04:00:00Z","v":271495,"vw":14.758179},{"c":14.0356,"h":14.81,"l":13.84,"n":556,"o":14.53,"t":"2026-06-08T04:00:00Z","v":95881,"vw":14.245222},{"c":12.6293,"h":14.145,"l":11.85,"n":1523,"o":13.84,"t":"2026-06-09T04:00:00Z","v":386605,"vw":12.857766},{"c":10.85,"h":12.68,"l":10.85,"n":946,"o":12.27,"t":"2026-06-10T04:00:00Z","v":214986,"vw":11.609899},{"c":11.65,"h":11.81,"l":10.65,"n":733,"o":10.67,"t":"2026-06-11T04:00:00Z","v":104406,"vw":11.289857},{"c":11.77,"h":11.98,"l":11.19,"n":767,"o":11.98,"t":"2026-06-12T04:00:00Z","v":141650,"vw":11.573972},{"c":12.5,"h":12.83,"l":11.76,"n":851,"o":11.77,"t":"2026-06-15T04:00:00Z","v":156651,"vw":12.483851},{"c":12.06,"h":12.81,"l":11.86,"n":460,"o":12.26,"t":"2026-06-16T04:00:00Z","v":61246,"vw":12.270848},{"c":11.55,"h":12.51,"l":11.55,"n":601,"o":12.09,"t":"2026-06-17T04:00:00Z","v":103944,"vw":12.073538},{"c":11.31,"h":11.68,"l":10.49,"n":642,"o":11.68,"t":"2026-06-18T04:00:00Z","v":110902,"vw":10.913232},{"c":10.6805,"h":11.4,"l":10.11,"n":732,"o":11.04,"t":"2026-06-22T04:00:00Z","v":92620,"vw":10.654965},{"c":11.36,"h":11.8,"l":10.64,"n":762,"o":10.67,"t":"2026-06-23T04:00:00Z","v":107284,"vw":11.475707},{"c":11.19,"h":11.63,"l":10.9546,"n":499,"o":11.12,"t":"2026-06-24T04:00:00Z","v":56596,"vw":11.278628},{"c":11.51,"h":11.56,"l":10.55,"n":607,"o":11.11,"t":"2026-06-25T04:00:00Z","v":85208,"vw":11.171936},{"c":12.4155,"h":12.554,"l":10.92,"n":661,"o":11.1901,"t":"2026-06-26T04:00:00Z","v":97869,"vw":11.59755},{"c":13.29,"h":13.74,"l":12.35,"n":1459,"o":12.7,"t":"2026-06-29T04:00:00Z","v":259952,"vw":13.319623},{"c":13.46,"h":13.635,"l":12.88,"n":440,"o":13,"t":"2026-06-30T04:00:00Z","v":52085,"vw":13.34534},{"c":13.5211,"h":14.15,"l":13.38,"n":480,"o":13.6,"t":"2026-07-01T04:00:00Z","v":53618,"vw":13.838535},{"c":13.0631,"h":13.65,"l":12.72,"n":660,"o":12.9,"t":"2026-07-02T04:00:00Z","v":98161,"vw":12.963695},{"c":13.6766,"h":13.9,"l":12.88,"n":318,"o":12.88,"t":"2026-07-06T04:00:00Z","v":27542,"vw":13.583681},{"c":15.99,"h":16.5,"l":14.36,"n":1354,"o":14.98,"t":"2026-07-07T04:00:00Z","v":186834,"vw":15.414815},{"c":16.465,"h":16.6,"l":14.67,"n":922,"o":15.36,"t":"2026-07-08T04:00:00Z","v":173628,"vw":15.539924},{"c":16.74,"h":17.09,"l":16,"n":1103,"o":16.01,"t":"2026-07-09T04:00:00Z","v":199326,"vw":16.577992},{"c":15.89,"h":17.32,"l":15.7001,"n":519,"o":16.97,"t":"2026-07-10T04:00:00Z","v":56433,"vw":16.150392},{"c":16.0069,"h":16.77,"l":15.31,"n":644,"o":15.62,"t":"2026-07-13T04:00:00Z","v":85738,"vw":16.131425},{"c":17.4347,"h":17.77,"l":15.9,"n":752,"o":15.9,"t":"2026-07-14T04:00:00Z","v":76193,"vw":17.331027},{"c":16.3632,"h":18.49,"l":16.18,"n":580,"o":18.05,"t":"2026-07-15T04:00:00Z","v":70489,"vw":17.203123},{"c":16.35,"h":16.8582,"l":15.6469,"n":460,"o":16.31,"t":"2026-07-16T04:00:00Z","v":74481,"vw":16.269443},{"c":16.8946,"h":17.37,"l":14.651,"n":522,"o":15.07,"t":"2026-07-17T04:00:00Z","v":96387,"vw":16.43286},{"c":16.24,"h":17.2,"l":16.24,"n":243,"o":16.97,"t":"2026-07-20T04:00:00Z","v":20379,"vw":16.869547},{"c":16.2405,"h":16.7,"l":16,"n":427,"o":16.09,"t":"2026-07-21T04:00:00Z","v":59978,"vw":16.344007},{"c":15.8372,"h":16.14,"l":15.35,"n":313,"o":15.6,"t":"2026-07-22T04:00:00Z","v":39552,"vw":15.728477},{"c":15.06,"h":16.65,"l":14.88,"n":382,"o":16.07,"t":"2026-07-23T04:00:00Z","v":50267,"vw":15.544993},{"c":15.0844,"h":15.51,"l":14.955,"n":219,"o":15.09,"t":"2026-07-24T04:00:00Z","v":27825,"vw":15.126096},{"c":15.3703,"h":16,"l":14.56,"n":264,"o":15.45,"t":"2026-07-27T04:00:00Z","v":29282,"vw":15.26688},{"c":15.2942,"h":15.565,"l":13.76,"n":256,"o":15.04,"t":"2026-07-28T04:00:00Z","v":24033,"vw":14.906326},{"c":15.9524,"h":16.98,"l":15.1346,"n":440,"o":15.32,"t":"2026-07-29T04:00:00Z","v":58636,"vw":16.21479},{"c":17.51,"h":17.6359,"l":16.26,"n":567,"o":16.57,"t":"2026-07-30T04:00:00Z","v":67791,"vw":17.250415},{"c":16.9269,"h":18.7,"l":16.46,"n":372,"o":17.85,"t":"2026-07-31T04:00:00Z","v":38024,"vw":17.392243},{"c":17.2989,"h":17.77,"l":16.5,"n":325,"o":17.5,"t":"2026-08-03T04:00:00Z","v":60816,"vw":17.440616},{"c":19.7162,"h":19.91,"l":16.86,"n":623,"o":17.26,"t":"2026-08-04T04:00:00Z","v":90050,"vw":18.871526},{"c":18.3604,"h":19.91,"l":18.31,"n":476,"o":19.78,"t":"2026-08-05T04:00:00Z","v":66686,"vw":19.228481},{"c":17.2573,"h":18.27,"l":17.1901,"n":1151,"o":17.41,"t":"2026-08-06T04:00:00Z","v":153272,"vw":17.539916},{"c":19.4495,"h":22.3199,"l":18.9,"n":2262,"o":20.81,"t":"2026-08-07T04:00:00Z","v":287805,"vw":20.474887},{"c":20.64,"h":20.89,"l":18.19,"n":1104,"o":18.47,"t":"2026-08-10T04:00:00Z","v":150801,"vw":19.677153},{"c":20.2232,"h":21.06,"l":18.825,"n":494,"o":20.34,"t":"2026-08-11T04:00:00Z","v":78019,"vw":20.348931},{"c":20.7592,"h":21.91,"l":20.32,"n":523,"o":20.32,"t":"2026-08-12T04:00:00Z","v":57771,"vw":21.281613},{"c":23.4245,"h":23.44,"l":21.05,"n":598,"o":21.05,"t":"2026-08-13T04:00:00Z","v":55197,"vw":22.776728},{"c":21.1689,"h":23.35,"l":21.05,"n":516,"o":22.905,"t":"2026-08-14T04:00:00Z","v":42660,"vw":21.956037},{"c":20.0956,"h":21.03,"l":19.655,"n":571,"o":20.86,"t":"2026-08-17T04:00:00Z","v":69923,"vw":19.985393},{"c":19.1683,"h":20.27,"l":18.8,"n":512,"o":19.28,"t":"2026-08-18T04:00:00Z","v":59209,"vw":19.235845},{"c":17.8855,"h":19.17,"l":17.24,"n":505,"o":19.17,"t":"2026-08-19T04:00:00Z","v":57020,"vw":17.894917},{"c":16.3341,"h":17.83,"l":16.2995,"n":364,"o":17.63,"t":"2026-08-20T04:00:00Z","v":36660,"vw":17.004184},{"c":18.0689,"h":18.1,"l":15.87,"n":472,"o":16.5,"t":"2026-08-21T04:00:00Z","v":51707,"vw":17.136397},{"c":16.5286,"h":17.64,"l":16.5286,"n":375,"o":17.3,"t":"2026-08-24T04:00:00Z","v":38700,"vw":16.986996},{"c":16.1585,"h":17.33,"l":15.63,"n":398,"o":17.33,"t":"2026-08-25T04:00:00Z","v":50726,"vw":16.306896},{"c":16.9673,"h":17.55,"l":15.62,"n":378,"o":15.62,"t":"2026-08-26T04:00:00Z","v":52338,"vw":16.717083},{"c":19.786,"h":19.9,"l":17.86,"n":877,"o":17.86,"t":"2026-08-27T04:00:00Z","v":115624,"vw":19.151598},{"c":18.58,"h":19.62,"l":18.555,"n":453,"o":19.56,"t":"2026-08-28T04:00:00Z","v":40887,"vw":18.870017},{"c":19.4677,"h":19.8,"l":18.37,"n":459,"o":18.85,"t":"2026-08-31T04:00:00Z","v":89321,"vw":19.371175},{"c":16.8443,"h":19.1403,"l":16.8001,"n":569,"o":19.14,"t":"2026-09-01T04:00:00Z","v":79449,"vw":17.383076},{"c":15.3044,"h":16.72,"l":14.94,"n":618,"o":16.72,"t":"2026-09-02T04:00:00Z","v":80350,"vw":15.500073},{"c":16.6754,"h":16.8894,"l":15.75,"n":869,"o":16.22,"t":"2026-09-03T04:00:00Z","v":325452,"vw":16.589642},{"c":15.9247,"h":16.59,"l":15.86,"n":273,"o":16.185,"t":"2026-09-04T04:00:00Z","v":29577,"vw":16.319121},{"c":16.5953,"h":17.06,"l":15.24,"n":332,"o":16.19,"t":"2026-09-08T04:00:00Z","v":26162,"vw":16.361322},{"c":20.0597,"h":20.38,"l":17.42,"n":1335,"o":17.7,"t":"2026-09-09T04:00:00Z","v":146629,"vw":19.415277},{"c":19.675,"h":20.6,"l":19.3,"n":368,"o":20,"t":"2026-09-10T04:00:00Z","v":39878,"vw":19.985062},{"c":18.9904,"h":20.1555,"l":18.655,"n":312,"o":19.88,"t":"2026-09-11T04:00:00Z","v":25810,"vw":19.310155},{"c":22.0883,"h":22.55,"l":19.29,"n":1025,"o":19.8,"t":"2026-09-14T04:00:00Z","v":233198,"vw":21.101658},{"c":21.5626,"h":22.51,"l":20.72,"n":447,"o":20.76,"t":"2026-09-15T04:00:00Z","v":62791,"vw":21.480121},{"c":21.2522,"h":22.52,"l":20.8338,"n":331,"o":20.99,"t":"2026-09-16T04:00:00Z","v":40236,"vw":21.841973},{"c":22.5196,"h":22.75,"l":20.2401,"n":455,"o":20.78,"t":"2026-09-17T04:00:00Z","v":43704,"vw":22.114127},{"c":21.33,"h":22.74,"l":19.8,"n":749,"o":22.74,"t":"2026-09-18T04:00:00Z","v":81393,"vw":20.382372},{"c":24.71,"h":24.7199,"l":21.14,"n":842,"o":21.25,"t":"2026-09-21T04:00:00Z","v":84077,"vw":23.456459},{"c":24.9007,"h":25.32,"l":24.05,"n":528,"o":25.22,"t":"2026-09-22T04:00:00Z","v":51574,"vw":24.801684},{"c":24.8612,"h":26.48,"l":24.695,"n":536,"o":25.97,"t":"2026-09-23T04:00:00Z","v":86537,"vw":25.493682},{"c":25.59,"h":26.84,"l":24.27,"n":603,"o":24.38,"t":"2026-09-24T04:00:00Z","v":71537,"vw":25.371212},{"c":24.1316,"h":26.47,"l":23.8,"n":675,"o":25.8,"t":"2026-09-25T04:00:00Z","v":80791,"vw":24.539993},{"c":25.0003,"h":25.27,"l":23.05,"n":543,"o":23.05,"t":"2026-09-28T04:00:00Z","v":106262,"vw":24.711228},{"c":24.5366,"h":24.98,"l":24.2,"n":313,"o":24.98,"t":"2026-09-29T04:00:00Z","v":38396,"vw":24.492811},{"c":23.89,"h":25.25,"l":23.89,"n":310,"o":25.04,"t":"2026-09-30T04:00:00Z","v":44588,"vw":24.425029},{"c":24.5567,"h":24.74,"l":23.81,"n":416,"o":24.25,"t":"2026-10-01T04:00:00Z","v":105282,"vw":24.473885},{"c":24.09,"h":24.83,"l":23.6741,"n":432,"o":24.47,"t":"2026-10-02T04:00:00Z","v":64060,"vw":24.215241},{"c":25.6878,"h":26.47,"l":24.2,"n":838,"o":24.4,"t":"2026-10-05T04:00:00Z","v":149425,"vw":25.437752},{"c":25.0535,"h":27.1,"l":24.834,"n":489,"o":26.38,"t":"2026-10-06T04:00:00Z","v":63691,"vw":25.415853},{"c":23.23,"h":24.53,"l":23.13,"n":611,"o":24.5,"t":"2026-10-07T04:00:00Z","v":85873,"vw":23.714915},{"c":23.0142,"h":24.15,"l":22.5761,"n":412,"o":22.8,"t":"2026-10-08T04:00:00Z","v":50679,"vw":23.219607},{"c":25.5303,"h":25.78,"l":23.46,"n":405,"o":24.2,"t":"2026-10-09T04:00:00Z","v":41522,"vw":25.03535},{"c":24.2144,"h":25.75,"l":23.68,"n":277,"o":25.75,"t":"2026-10-12T04:00:00Z","v":15416,"vw":24.293869},{"c":23.7603,"h":24.73,"l":23.39,"n":227,"o":23.4,"t":"2026-10-13T04:00:00Z","v":25241,"vw":24.057462},{"c":20.4197,"h":23.155,"l":20.335,"n":574,"o":22.5,"t":"2026-10-14T04:00:00Z","v":52431,"vw":21.406556},{"c":19.52,"h":19.5546,"l":18.12,"n":607,"o":18.89,"t":"2026-10-15T04:00:00Z","v":67075,"vw":18.814391},{"c":16.8818,"h":19.9,"l":16.35,"n":646,"o":19.9,"t":"2026-10-16T04:00:00Z","v":58112,"vw":16.966598},{"c":17.14,"h":18.22,"l":17,"n":273,"o":17.98,"t":"2026-10-19T04:00:00Z","v":25787,"vw":17.518329},{"c":16.4,"h":17.11,"l":15.78,"n":320,"o":16.57,"t":"2026-10-20T04:00:00Z","v":32352,"vw":16.599047},{"c":18.2465,"h":19.12,"l":17.15,"n":694,"o":17.25,"t":"2026-10-21T04:00:00Z","v":78075,"vw":18.336667},{"c":18.5,"h":20.168,"l":18.22,"n":397,"o":19.23,"t":"2026-10-22T04:00:00Z","v":85552,"vw":19.168914}],"volatilityBars":[{"c":21.51,"h":21.83,"l":21.51,"n":6,"o":21.83,"t":"2026-09-21T12:00:00Z","v":431,"vw":21.59},{"c":21.6663,"h":21.6663,"l":21.6566,"n":2,"o":21.6566,"t":"2026-09-21T12:45:00Z","v":700,"vw":21.659371},{"c":21.4,"h":21.689,"l":21.4,"n":6,"o":21.689,"t":"2026-09-21T13:00:00Z","v":600,"vw":21.62535},{"c":22.2341,"h":22.24,"l":21.14,"n":52,"o":21.25,"t":"2026-09-21T13:30:00Z","v":5727,"vw":21.800584},{"c":22.965,"h":23.02,"l":22.27,"n":65,"o":22.3337,"t":"2026-09-21T13:45:00Z","v":9301,"vw":22.582455},{"c":23.195,"h":23.34,"l":22.88,"n":95,"o":23.05,"t":"2026-09-21T14:00:00Z","v":10862,"vw":23.17741},{"c":23.3097,"h":23.3097,"l":22.8849,"n":37,"o":23.07,"t":"2026-09-21T14:15:00Z","v":5551,"vw":23.102253},{"c":23.33,"h":23.51,"l":23.33,"n":24,"o":23.45,"t":"2026-09-21T14:30:00Z","v":2506,"vw":23.456163},{"c":23.5,"h":23.5,"l":23.455,"n":5,"o":23.455,"t":"2026-09-21T14:45:00Z","v":322,"vw":23.484211},{"c":23.7,"h":23.7845,"l":23.68,"n":29,"o":23.685,"t":"2026-09-21T15:00:00Z","v":3426,"vw":23.722393},{"c":23.6351,"h":23.65,"l":23.55,"n":15,"o":23.565,"t":"2026-09-21T15:15:00Z","v":8386,"vw":23.646335},{"c":23.85,"h":23.86,"l":23.65,"n":6,"o":23.65,"t":"2026-09-21T15:30:00Z","v":856,"vw":23.812139},{"c":23.9184,"h":23.92,"l":23.9,"n":7,"o":23.9,"t":"2026-09-21T15:45:00Z","v":1900,"vw":23.909946},{"c":23.92,"h":24.01,"l":23.85,"n":43,"o":24,"t":"2026-09-21T16:00:00Z","v":3376,"vw":23.969552},{"c":24,"h":24,"l":23.98,"n":4,"o":23.98,"t":"2026-09-21T16:15:00Z","v":542,"vw":23.984525},{"c":23.955,"h":24.11,"l":23.955,"n":10,"o":24,"t":"2026-09-21T16:30:00Z","v":1601,"vw":24.041144},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-21T16:45:00Z","v":227,"vw":23.97},{"c":24.04,"h":24.11,"l":24.04,"n":5,"o":24.11,"t":"2026-09-21T17:00:00Z","v":1165,"vw":24.10087},{"c":23.92,"h":24.05,"l":23.92,"n":17,"o":24.039,"t":"2026-09-21T17:15:00Z","v":3577,"vw":23.946559},{"c":23.93,"h":23.945,"l":23.93,"n":4,"o":23.945,"t":"2026-09-21T17:30:00Z","v":1258,"vw":23.931221},{"c":24.03,"h":24.2,"l":24.03,"n":6,"o":24.2,"t":"2026-09-21T18:00:00Z","v":520,"vw":24.117198},{"c":24.22,"h":24.22,"l":24.22,"n":3,"o":24.22,"t":"2026-09-21T18:30:00Z","v":167,"vw":24.22},{"c":24.32,"h":24.32,"l":24.25,"n":3,"o":24.25,"t":"2026-09-21T18:45:00Z","v":1895,"vw":24.257778},{"c":24.41,"h":24.44,"l":24.35,"n":9,"o":24.35,"t":"2026-09-21T19:00:00Z","v":1618,"vw":24.381535},{"c":24.245,"h":24.245,"l":24.18,"n":4,"o":24.22,"t":"2026-09-21T19:15:00Z","v":1030,"vw":24.207829},{"c":24.485,"h":24.485,"l":24.33,"n":20,"o":24.33,"t":"2026-09-21T19:30:00Z","v":2594,"vw":24.371981},{"c":24.7199,"h":24.7199,"l":24.45,"n":32,"o":24.45,"t":"2026-09-21T19:45:00Z","v":2916,"vw":24.581981},{"c":24.5,"h":24.71,"l":24.5,"n":4,"o":24.71,"t":"2026-09-21T20:00:00Z","v":1789,"vw":24.651242},{"c":24.5467,"h":24.5467,"l":24.53,"n":3,"o":24.53,"t":"2026-09-21T20:30:00Z","v":499,"vw":24.540007},{"c":24.35,"h":24.35,"l":24.32,"n":2,"o":24.32,"t":"2026-09-21T21:00:00Z","v":2190,"vw":24.326849},{"c":24.7,"h":24.71,"l":24.7,"n":3,"o":24.71,"t":"2026-09-21T21:15:00Z","v":632,"vw":24.706719},{"c":24.4279,"h":24.4279,"l":24.4279,"n":1,"o":24.4279,"t":"2026-09-21T22:00:00Z","v":299,"vw":24.4279},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-21T22:30:00Z","v":200,"vw":24.85},{"c":24.91,"h":24.91,"l":24.86,"n":3,"o":24.86,"t":"2026-09-21T23:15:00Z","v":384,"vw":24.873514},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-22T08:00:00Z","v":100,"vw":24.71},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-22T08:45:00Z","v":103,"vw":24.73},{"c":24.86,"h":24.86,"l":24.86,"n":4,"o":24.86,"t":"2026-09-22T11:15:00Z","v":530,"vw":24.86},{"c":24.87,"h":24.9,"l":24.87,"n":4,"o":24.9,"t":"2026-09-22T12:30:00Z","v":700,"vw":24.87807},{"c":24.4,"h":25.22,"l":24.2,"n":111,"o":25.09,"t":"2026-09-22T13:30:00Z","v":7493,"vw":24.47711},{"c":24.5,"h":24.5,"l":24.05,"n":24,"o":24.43,"t":"2026-09-22T13:45:00Z","v":3116,"vw":24.155096},{"c":24.72,"h":24.74,"l":24.5,"n":18,"o":24.5,"t":"2026-09-22T14:00:00Z","v":2666,"vw":24.681995},{"c":24.75,"h":24.86,"l":24.75,"n":6,"o":24.85,"t":"2026-09-22T14:15:00Z","v":708,"vw":24.78},{"c":24.86,"h":24.8973,"l":24.86,"n":2,"o":24.8973,"t":"2026-09-22T14:30:00Z","v":1275,"vw":24.868045},{"c":24.685,"h":24.685,"l":24.5,"n":7,"o":24.65,"t":"2026-09-22T14:45:00Z","v":1799,"vw":24.634405},{"c":24.62,"h":24.72,"l":24.48,"n":13,"o":24.53,"t":"2026-09-22T15:00:00Z","v":3703,"vw":24.619565},{"c":24.69,"h":24.69,"l":24.64,"n":2,"o":24.64,"t":"2026-09-22T15:30:00Z","v":673,"vw":24.662288},{"c":24.88,"h":24.8849,"l":24.71,"n":7,"o":24.71,"t":"2026-09-22T16:15:00Z","v":703,"vw":24.8236},{"c":25,"h":25,"l":24.96,"n":4,"o":24.96,"t":"2026-09-22T16:30:00Z","v":477,"vw":24.969975},{"c":24.9299,"h":25.3,"l":24.9299,"n":31,"o":25.13,"t":"2026-09-22T16:45:00Z","v":2121,"vw":25.176335},{"c":24.87,"h":25,"l":24.87,"n":12,"o":25,"t":"2026-09-22T17:00:00Z","v":1323,"vw":24.896298},{"c":25.17,"h":25.195,"l":25.145,"n":4,"o":25.145,"t":"2026-09-22T17:15:00Z","v":646,"vw":25.165076},{"c":25.1999,"h":25.32,"l":25.13,"n":12,"o":25.25,"t":"2026-09-22T17:45:00Z","v":2207,"vw":25.205189},{"c":25.13,"h":25.14,"l":25.055,"n":6,"o":25.14,"t":"2026-09-22T18:00:00Z","v":1186,"vw":25.110008},{"c":25.23,"h":25.2369,"l":25.11,"n":9,"o":25.13,"t":"2026-09-22T18:15:00Z","v":1662,"vw":25.162295},{"c":25.105,"h":25.105,"l":25.105,"n":3,"o":25.105,"t":"2026-09-22T18:30:00Z","v":124,"vw":25.105},{"c":25.11,"h":25.11,"l":25.105,"n":2,"o":25.105,"t":"2026-09-22T18:45:00Z","v":400,"vw":25.10875},{"c":25.08,"h":25.13,"l":25.08,"n":4,"o":25.13,"t":"2026-09-22T19:00:00Z","v":750,"vw":25.088572},{"c":25.08,"h":25.1,"l":25.08,"n":2,"o":25.1,"t":"2026-09-22T19:15:00Z","v":656,"vw":25.095244},{"c":25.05,"h":25.12,"l":24.92,"n":16,"o":25.12,"t":"2026-09-22T19:30:00Z","v":2430,"vw":24.995286},{"c":24.86,"h":24.95,"l":24.8108,"n":16,"o":24.8108,"t":"2026-09-22T19:45:00Z","v":10042,"vw":24.911476},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-22T23:30:00Z","v":106,"vw":25.18},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-23T08:15:00Z","v":200,"vw":24.93},{"c":24.86,"h":24.87,"l":24.86,"n":3,"o":24.87,"t":"2026-09-23T12:00:00Z","v":300,"vw":24.866667},{"c":24.8594,"h":24.8594,"l":24.85,"n":5,"o":24.85,"t":"2026-09-23T13:00:00Z","v":1000,"vw":24.85564},{"c":25.58,"h":25.97,"l":24.695,"n":31,"o":25.97,"t":"2026-09-23T13:30:00Z","v":5620,"vw":25.160125},{"c":25.93,"h":26.48,"l":25.84,"n":96,"o":25.84,"t":"2026-09-23T13:45:00Z","v":25717,"vw":26.110221},{"c":25.49,"h":26.05,"l":25.37,"n":28,"o":25.98,"t":"2026-09-23T14:00:00Z","v":5338,"vw":25.805869},{"c":25.125,"h":25.35,"l":25.0208,"n":33,"o":25.305,"t":"2026-09-23T14:15:00Z","v":2743,"vw":25.259795},{"c":25.09,"h":25.158,"l":24.98,"n":15,"o":25.03,"t":"2026-09-23T14:30:00Z","v":1583,"vw":25.10719},{"c":25.5001,"h":25.5001,"l":24.951,"n":4,"o":24.951,"t":"2026-09-23T14:45:00Z","v":1824,"vw":25.440705},{"c":25.49,"h":25.58,"l":25.49,"n":6,"o":25.54,"t":"2026-09-23T15:00:00Z","v":458,"vw":25.547172},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-09-23T15:15:00Z","v":189,"vw":25.27},{"c":25.52,"h":25.52,"l":25.455,"n":4,"o":25.455,"t":"2026-09-23T15:30:00Z","v":413,"vw":25.501429},{"c":25.71,"h":25.71,"l":25.625,"n":2,"o":25.625,"t":"2026-09-23T15:45:00Z","v":250,"vw":25.659},{"c":25.55,"h":25.58,"l":25.55,"n":6,"o":25.58,"t":"2026-09-23T16:00:00Z","v":530,"vw":25.574},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-09-23T16:30:00Z","v":327,"vw":25.1},{"c":25.28,"h":25.28,"l":25.16,"n":21,"o":25.28,"t":"2026-09-23T16:45:00Z","v":6496,"vw":25.271778},{"c":25.12,"h":25.25,"l":25.12,"n":7,"o":25.25,"t":"2026-09-23T17:00:00Z","v":1273,"vw":25.141154},{"c":25.2767,"h":25.28,"l":25.255,"n":7,"o":25.28,"t":"2026-09-23T17:15:00Z","v":1000,"vw":25.27684},{"c":25.1,"h":25.1,"l":25.05,"n":8,"o":25.068,"t":"2026-09-23T17:30:00Z","v":1208,"vw":25.069492},{"c":25.03,"h":25.03,"l":25,"n":11,"o":25.01,"t":"2026-09-23T18:15:00Z","v":1152,"vw":25.011817},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-09-23T18:45:00Z","v":170,"vw":25.08},{"c":25.08,"h":25.1101,"l":25.05,"n":3,"o":25.1101,"t":"2026-09-23T19:00:00Z","v":618,"vw":25.082468},{"c":25.05,"h":25.139,"l":25.05,"n":57,"o":25.13,"t":"2026-09-23T19:30:00Z","v":21955,"vw":25.071146},{"c":24.8,"h":25.06,"l":24.8,"n":20,"o":25.04,"t":"2026-09-23T19:45:00Z","v":3255,"vw":24.973341},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-23T20:00:00Z","v":100,"vw":24.8},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-24T08:15:00Z","v":100,"vw":24.4},{"c":24.71,"h":24.71,"l":24.27,"n":26,"o":24.38,"t":"2026-09-24T13:30:00Z","v":2824,"vw":24.392759},{"c":24.9227,"h":24.98,"l":24.58,"n":43,"o":24.77,"t":"2026-09-24T13:45:00Z","v":23711,"vw":24.739106},{"c":25.25,"h":25.25,"l":24.8,"n":9,"o":25.006,"t":"2026-09-24T14:00:00Z","v":2202,"vw":25.118447},{"c":25.5,"h":25.6,"l":25.4899,"n":16,"o":25.4899,"t":"2026-09-24T14:15:00Z","v":1160,"vw":25.548048},{"c":25.9,"h":25.9,"l":25.72,"n":19,"o":25.7225,"t":"2026-09-24T14:30:00Z","v":1633,"vw":25.762754},{"c":25.71,"h":25.91,"l":25.71,"n":12,"o":25.91,"t":"2026-09-24T14:45:00Z","v":1186,"vw":25.773889},{"c":25.91,"h":26.2599,"l":25.84,"n":40,"o":26.0839,"t":"2026-09-24T15:00:00Z","v":5824,"vw":25.940205},{"c":25.945,"h":25.945,"l":25.945,"n":1,"o":25.945,"t":"2026-09-24T15:15:00Z","v":251,"vw":25.945},{"c":26.05,"h":26.05,"l":25.92,"n":5,"o":25.92,"t":"2026-09-24T15:30:00Z","v":597,"vw":25.958596},{"c":26.125,"h":26.125,"l":26.09,"n":3,"o":26.09,"t":"2026-09-24T15:45:00Z","v":1250,"vw":26.118},{"c":26.02,"h":26.06,"l":26.02,"n":2,"o":26.06,"t":"2026-09-24T16:00:00Z","v":350,"vw":26.031429},{"c":26.05,"h":26.14,"l":25.96,"n":16,"o":26.02,"t":"2026-09-24T16:15:00Z","v":2826,"vw":26.049303},{"c":26.025,"h":26.09,"l":26.025,"n":11,"o":26.08,"t":"2026-09-24T16:30:00Z","v":424,"vw":26.07125},{"c":26.1,"h":26.19,"l":26.09,"n":11,"o":26.19,"t":"2026-09-24T16:45:00Z","v":942,"vw":26.110296},{"c":26.64,"h":26.64,"l":26.4,"n":9,"o":26.4,"t":"2026-09-24T17:00:00Z","v":520,"vw":26.52},{"c":26.8303,"h":26.84,"l":26.76,"n":22,"o":26.78,"t":"2026-09-24T17:15:00Z","v":1805,"vw":26.805458},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-09-24T17:30:00Z","v":100,"vw":26.81},{"c":25.81,"h":25.88,"l":25.77,"n":7,"o":25.88,"t":"2026-09-24T18:00:00Z","v":1260,"vw":25.826513},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-09-24T18:15:00Z","v":106,"vw":26.14},{"c":26.3105,"h":26.3105,"l":26.165,"n":5,"o":26.165,"t":"2026-09-24T18:30:00Z","v":791,"vw":26.280623},{"c":26.27,"h":26.401,"l":26.27,"n":5,"o":26.401,"t":"2026-09-24T19:00:00Z","v":964,"vw":26.350311},{"c":26.3913,"h":26.3913,"l":26.3913,"n":2,"o":26.3913,"t":"2026-09-24T19:15:00Z","v":150,"vw":26.3913},{"c":25.935,"h":25.9753,"l":25.935,"n":4,"o":25.9753,"t":"2026-09-24T19:30:00Z","v":304,"vw":25.948897},{"c":25.65,"h":26.0251,"l":25.6,"n":83,"o":26.0251,"t":"2026-09-24T19:45:00Z","v":13926,"vw":25.728099},{"c":25.79,"h":25.79,"l":25.59,"n":4,"o":25.59,"t":"2026-09-24T20:00:00Z","v":487,"vw":25.672474},{"c":25.779,"h":25.779,"l":25.779,"n":1,"o":25.779,"t":"2026-09-24T20:15:00Z","v":100,"vw":25.779},{"c":25.69,"h":25.77,"l":25.69,"n":2,"o":25.77,"t":"2026-09-24T20:30:00Z","v":200,"vw":25.73},{"c":25.8,"h":25.88,"l":25.8,"n":5,"o":25.88,"t":"2026-09-24T21:45:00Z","v":300,"vw":25.84},{"c":25.6265,"h":25.6265,"l":25.6265,"n":1,"o":25.6265,"t":"2026-09-24T22:00:00Z","v":100,"vw":25.6265},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-09-24T23:15:00Z","v":100,"vw":25.81},{"c":25.84,"h":25.84,"l":25.84,"n":5,"o":25.84,"t":"2026-09-25T08:00:00Z","v":226,"vw":25.84},{"c":26.2,"h":26.2,"l":26.2,"n":4,"o":26.2,"t":"2026-09-25T11:15:00Z","v":389,"vw":26.2},{"c":26.1251,"h":26.1251,"l":26.1251,"n":1,"o":26.1251,"t":"2026-09-25T12:00:00Z","v":100,"vw":26.1251},{"c":26.24,"h":26.37,"l":26.21,"n":7,"o":26.35,"t":"2026-09-25T12:15:00Z","v":1800,"vw":26.246611},{"c":26.1252,"h":26.1252,"l":26.06,"n":3,"o":26.06,"t":"2026-09-25T12:30:00Z","v":1027,"vw":26.096729},{"c":25.84,"h":25.84,"l":25.82,"n":2,"o":25.82,"t":"2026-09-25T13:00:00Z","v":230,"vw":25.828696},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-25T13:15:00Z","v":100,"vw":26},{"c":25.34,"h":26.47,"l":25.34,"n":90,"o":25.8,"t":"2026-09-25T13:30:00Z","v":9835,"vw":25.895795},{"c":24.36,"h":25.71,"l":24.35,"n":111,"o":25.71,"t":"2026-09-25T13:45:00Z","v":30902,"vw":24.575175},{"c":23.92,"h":24.525,"l":23.895,"n":36,"o":24.525,"t":"2026-09-25T14:00:00Z","v":4922,"vw":24.231055},{"c":24.07,"h":24.1342,"l":23.885,"n":10,"o":23.895,"t":"2026-09-25T14:15:00Z","v":1160,"vw":24.033352},{"c":24.02,"h":24.12,"l":23.85,"n":26,"o":24.02,"t":"2026-09-25T14:30:00Z","v":4992,"vw":23.969746},{"c":23.8751,"h":24.015,"l":23.8,"n":21,"o":23.88,"t":"2026-09-25T14:45:00Z","v":4051,"vw":23.882628},{"c":24.25,"h":24.39,"l":24.25,"n":5,"o":24.39,"t":"2026-09-25T15:00:00Z","v":660,"vw":24.366667},{"c":24.19,"h":24.23,"l":24.105,"n":12,"o":24.22,"t":"2026-09-25T15:15:00Z","v":1318,"vw":24.185273},{"c":23.87,"h":24.26,"l":23.86,"n":14,"o":24.25,"t":"2026-09-25T15:30:00Z","v":3110,"vw":24.027243},{"c":23.92,"h":23.92,"l":23.835,"n":4,"o":23.835,"t":"2026-09-25T15:45:00Z","v":605,"vw":23.852},{"c":24.02,"h":24.0299,"l":23.9969,"n":4,"o":23.9969,"t":"2026-09-25T16:00:00Z","v":850,"vw":24.0093},{"c":23.91,"h":23.91,"l":23.86,"n":4,"o":23.86,"t":"2026-09-25T16:15:00Z","v":500,"vw":23.885},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-25T16:30:00Z","v":390,"vw":24.26},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-09-25T16:45:00Z","v":201,"vw":24.15},{"c":24.165,"h":24.165,"l":24.11,"n":4,"o":24.11,"t":"2026-09-25T17:00:00Z","v":600,"vw":24.1375},{"c":24.4228,"h":24.4228,"l":24.4228,"n":2,"o":24.4228,"t":"2026-09-25T17:15:00Z","v":174,"vw":24.4228},{"c":24.3,"h":24.39,"l":24.3,"n":10,"o":24.39,"t":"2026-09-25T17:30:00Z","v":2050,"vw":24.37742},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-25T17:45:00Z","v":131,"vw":24.5},{"c":24.4427,"h":24.4427,"l":24.4427,"n":2,"o":24.4427,"t":"2026-09-25T18:45:00Z","v":450,"vw":24.4427},{"c":24.44,"h":24.44,"l":24.4,"n":3,"o":24.4,"t":"2026-09-25T19:00:00Z","v":225,"vw":24.42},{"c":24.35,"h":24.46,"l":24.3218,"n":4,"o":24.46,"t":"2026-09-25T19:15:00Z","v":515,"vw":24.370903},{"c":24.23,"h":24.235,"l":24.23,"n":4,"o":24.235,"t":"2026-09-25T19:30:00Z","v":529,"vw":24.231029},{"c":23.9918,"h":23.9918,"l":23.9918,"n":5,"o":23.9918,"t":"2026-09-25T19:45:00Z","v":455,"vw":23.9918},{"c":24.5257,"h":24.5257,"l":24.46,"n":6,"o":24.46,"t":"2026-09-25T20:00:00Z","v":1114,"vw":24.465973},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-09-25T20:15:00Z","v":300,"vw":24.17},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-09-25T20:30:00Z","v":700,"vw":24.17},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-09-25T20:45:00Z","v":300,"vw":24.17},{"c":23.76,"h":23.88,"l":23.76,"n":4,"o":23.88,"t":"2026-09-28T08:00:00Z","v":369,"vw":23.805926},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-28T10:30:00Z","v":200,"vw":23.21},{"c":23.49,"h":23.49,"l":23.49,"n":2,"o":23.49,"t":"2026-09-28T10:45:00Z","v":244,"vw":23.49},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-28T12:00:00Z","v":300,"vw":23.2},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-09-28T13:15:00Z","v":200,"vw":22.93},{"c":23.77,"h":24,"l":23.05,"n":18,"o":23.05,"t":"2026-09-28T13:30:00Z","v":1246,"vw":23.376818},{"c":24,"h":24,"l":23.5,"n":10,"o":23.5,"t":"2026-09-28T13:45:00Z","v":2650,"vw":23.960854},{"c":24.17,"h":24.181,"l":24.17,"n":14,"o":24.18,"t":"2026-09-28T14:00:00Z","v":20117,"vw":24.171444},{"c":24.02,"h":24.03,"l":24.02,"n":2,"o":24.03,"t":"2026-09-28T14:15:00Z","v":200,"vw":24.025},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-09-28T14:30:00Z","v":637,"vw":23.7},{"c":23.5688,"h":23.6065,"l":23.46,"n":9,"o":23.53,"t":"2026-09-28T14:45:00Z","v":1971,"vw":23.544528},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-09-28T15:00:00Z","v":117,"vw":24.03},{"c":24.43,"h":24.5,"l":24.43,"n":4,"o":24.5,"t":"2026-09-28T15:15:00Z","v":300,"vw":24.465},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-28T15:30:00Z","v":400,"vw":24.65},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-09-28T15:45:00Z","v":170,"vw":24.85},{"c":24.99,"h":25.1,"l":24.99,"n":24,"o":25,"t":"2026-09-28T16:00:00Z","v":3741,"vw":25.07402},{"c":25.24,"h":25.27,"l":24.87,"n":38,"o":24.97,"t":"2026-09-28T16:15:00Z","v":9942,"vw":25.054322},{"c":25.125,"h":25.24,"l":25.125,"n":8,"o":25.24,"t":"2026-09-28T16:30:00Z","v":456,"vw":25.185},{"c":24.81,"h":24.82,"l":24.8,"n":9,"o":24.82,"t":"2026-09-28T16:45:00Z","v":950,"vw":24.807043},{"c":24.95,"h":24.95,"l":24.7,"n":81,"o":24.74,"t":"2026-09-28T17:00:00Z","v":17919,"vw":24.759379},{"c":24.91,"h":24.91,"l":24.91,"n":6,"o":24.91,"t":"2026-09-28T17:15:00Z","v":2180,"vw":24.91},{"c":25.11,"h":25.11,"l":25.02,"n":6,"o":25.02,"t":"2026-09-28T17:30:00Z","v":601,"vw":25.07478},{"c":24.86,"h":24.99,"l":24.86,"n":6,"o":24.99,"t":"2026-09-28T17:45:00Z","v":641,"vw":24.930937},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-28T18:15:00Z","v":247,"vw":24.9},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-28T18:30:00Z","v":852,"vw":25},{"c":24.9701,"h":25,"l":24.9701,"n":2,"o":25,"t":"2026-09-28T19:00:00Z","v":200,"vw":24.98505},{"c":25.0973,"h":25.0973,"l":25.0973,"n":1,"o":25.0973,"t":"2026-09-28T19:15:00Z","v":420,"vw":25.0973},{"c":25.2,"h":25.2,"l":25.035,"n":6,"o":25.035,"t":"2026-09-28T19:30:00Z","v":285,"vw":25.115097},{"c":24.94,"h":25.25,"l":24.94,"n":24,"o":25.25,"t":"2026-09-28T19:45:00Z","v":32889,"vw":25.03246},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T20:00:00Z","v":400,"vw":25},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-28T20:30:00Z","v":328,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-09-28T23:45:00Z","v":425,"vw":24.99},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-09-29T13:15:00Z","v":128,"vw":24.47},{"c":24.42,"h":24.98,"l":24.21,"n":26,"o":24.98,"t":"2026-09-29T13:30:00Z","v":1488,"vw":24.678181},{"c":24.56,"h":24.56,"l":24.2,"n":5,"o":24.2,"t":"2026-09-29T13:45:00Z","v":1849,"vw":24.27692},{"c":24.62,"h":24.76,"l":24.615,"n":9,"o":24.76,"t":"2026-09-29T14:00:00Z","v":1260,"vw":24.640069},{"c":24.76,"h":24.76,"l":24.4,"n":84,"o":24.47,"t":"2026-09-29T14:15:00Z","v":21947,"vw":24.443863},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-29T14:45:00Z","v":102,"vw":24.5},{"c":24.6,"h":24.6,"l":24.6,"n":7,"o":24.6,"t":"2026-09-29T15:15:00Z","v":1003,"vw":24.6},{"c":24.6,"h":24.6483,"l":24.6,"n":5,"o":24.6483,"t":"2026-09-29T15:30:00Z","v":1350,"vw":24.637154},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-09-29T15:45:00Z","v":300,"vw":24.595},{"c":24.62,"h":24.62,"l":24.62,"n":7,"o":24.62,"t":"2026-09-29T16:15:00Z","v":219,"vw":24.62},{"c":24.5,"h":24.5,"l":24.5,"n":5,"o":24.5,"t":"2026-09-29T16:30:00Z","v":405,"vw":24.5},{"c":24.675,"h":24.675,"l":24.675,"n":1,"o":24.675,"t":"2026-09-29T16:45:00Z","v":100,"vw":24.675},{"c":24.59,"h":24.63,"l":24.58,"n":8,"o":24.63,"t":"2026-09-29T17:00:00Z","v":1272,"vw":24.590694},{"c":24.67,"h":24.69,"l":24.67,"n":14,"o":24.69,"t":"2026-09-29T17:15:00Z","v":2562,"vw":24.68904},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-09-29T17:30:00Z","v":113,"vw":24.92},{"c":24.55,"h":24.6499,"l":24.52,"n":8,"o":24.52,"t":"2026-09-29T19:00:00Z","v":952,"vw":24.582997},{"c":24.57,"h":24.58,"l":24.57,"n":2,"o":24.58,"t":"2026-09-29T19:30:00Z","v":300,"vw":24.573333},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-09-29T19:45:00Z","v":207,"vw":24.52},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-09-30T08:00:00Z","v":200,"vw":24.63},{"c":25.05,"h":25.25,"l":24.87,"n":30,"o":25.04,"t":"2026-09-30T13:30:00Z","v":2982,"vw":25.027379},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-09-30T13:45:00Z","v":567,"vw":24.71},{"c":24.095,"h":24.25,"l":24.095,"n":4,"o":24.25,"t":"2026-09-30T14:00:00Z","v":532,"vw":24.126},{"c":24.19,"h":24.2,"l":24.19,"n":12,"o":24.19,"t":"2026-09-30T14:15:00Z","v":1616,"vw":24.196143},{"c":24.48,"h":24.48,"l":24.285,"n":52,"o":24.285,"t":"2026-09-30T14:45:00Z","v":21062,"vw":24.452394},{"c":24.62,"h":24.64,"l":24.495,"n":9,"o":24.5,"t":"2026-09-30T15:00:00Z","v":1700,"vw":24.537925},{"c":24.4936,"h":24.66,"l":24.4936,"n":8,"o":24.66,"t":"2026-09-30T15:15:00Z","v":987,"vw":24.554797},{"c":24.495,"h":24.495,"l":24.495,"n":3,"o":24.495,"t":"2026-09-30T15:30:00Z","v":165,"vw":24.495},{"c":24.55,"h":24.585,"l":24.5363,"n":3,"o":24.5363,"t":"2026-09-30T15:45:00Z","v":1571,"vw":24.577646},{"c":24.615,"h":24.615,"l":24.615,"n":3,"o":24.615,"t":"2026-09-30T17:00:00Z","v":102,"vw":24.615},{"c":24.31,"h":24.46,"l":24.31,"n":3,"o":24.46,"t":"2026-09-30T17:15:00Z","v":386,"vw":24.405847},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-09-30T17:30:00Z","v":400,"vw":24.38},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-09-30T17:45:00Z","v":649,"vw":24.47},{"c":24.36,"h":24.36,"l":24.2501,"n":5,"o":24.3049,"t":"2026-09-30T18:00:00Z","v":1600,"vw":24.295656},{"c":24.3022,"h":24.37,"l":24.265,"n":13,"o":24.37,"t":"2026-09-30T18:15:00Z","v":2747,"vw":24.339879},{"c":24.29,"h":24.29,"l":24.29,"n":3,"o":24.29,"t":"2026-09-30T18:45:00Z","v":287,"vw":24.29},{"c":24.39,"h":24.48,"l":24.39,"n":3,"o":24.48,"t":"2026-09-30T19:00:00Z","v":317,"vw":24.446962},{"c":24.235,"h":24.235,"l":24.235,"n":1,"o":24.235,"t":"2026-09-30T19:30:00Z","v":100,"vw":24.235},{"c":23.9,"h":23.985,"l":23.9,"n":38,"o":23.96,"t":"2026-09-30T19:45:00Z","v":4172,"vw":23.93546},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-09-30T20:00:00Z","v":302,"vw":23.89},{"c":24.2589,"h":24.2589,"l":24.2589,"n":1,"o":24.2589,"t":"2026-09-30T21:00:00Z","v":300,"vw":24.2589},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-30T21:45:00Z","v":300,"vw":23.9},{"c":24.16,"h":24.25,"l":24.16,"n":14,"o":24.25,"t":"2026-10-01T13:30:00Z","v":520,"vw":24.1825},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-01T13:45:00Z","v":521,"vw":24.25},{"c":24.08,"h":24.08,"l":24.08,"n":5,"o":24.08,"t":"2026-10-01T14:00:00Z","v":223,"vw":24.08},{"c":23.81,"h":23.92,"l":23.81,"n":8,"o":23.83,"t":"2026-10-01T14:45:00Z","v":884,"vw":23.859774},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-01T15:00:00Z","v":100,"vw":23.85},{"c":24.51,"h":24.61,"l":24.51,"n":53,"o":24.61,"t":"2026-10-01T15:15:00Z","v":20100,"vw":24.510515},{"c":24.3,"h":24.5,"l":24.3,"n":2,"o":24.5,"t":"2026-10-01T15:30:00Z","v":600,"vw":24.333333},{"c":24.5327,"h":24.673,"l":24.5327,"n":2,"o":24.673,"t":"2026-10-01T17:15:00Z","v":500,"vw":24.58882},{"c":24.69,"h":24.72,"l":24.4801,"n":13,"o":24.4801,"t":"2026-10-01T17:30:00Z","v":2529,"vw":24.666249},{"c":24.47,"h":24.55,"l":24.47,"n":8,"o":24.55,"t":"2026-10-01T17:45:00Z","v":635,"vw":24.520817},{"c":24.5999,"h":24.5999,"l":24.465,"n":2,"o":24.465,"t":"2026-10-01T18:15:00Z","v":1090,"vw":24.544207},{"c":24.41,"h":24.41,"l":24.3,"n":5,"o":24.3,"t":"2026-10-01T18:45:00Z","v":800,"vw":24.313784},{"c":24.45,"h":24.485,"l":24.4,"n":60,"o":24.41,"t":"2026-10-01T19:00:00Z","v":47128,"vw":24.400409},{"c":24.5601,"h":24.685,"l":24.43,"n":14,"o":24.43,"t":"2026-10-01T19:15:00Z","v":5749,"vw":24.505956},{"c":24.61,"h":24.74,"l":24.6,"n":64,"o":24.69,"t":"2026-10-01T19:30:00Z","v":17667,"vw":24.646024},{"c":24.46,"h":24.629,"l":24.41,"n":21,"o":24.49,"t":"2026-10-01T19:45:00Z","v":2886,"vw":24.522922},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-01T20:00:00Z","v":597,"vw":24.44},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-02T11:45:00Z","v":200,"vw":24.54},{"c":24.1,"h":24.47,"l":24.1,"n":44,"o":24.47,"t":"2026-10-02T13:30:00Z","v":15183,"vw":24.108002},{"c":24.29,"h":24.29,"l":23.6741,"n":18,"o":23.79,"t":"2026-10-02T13:45:00Z","v":2114,"vw":23.897278},{"c":24.18,"h":24.5,"l":24.18,"n":13,"o":24.41,"t":"2026-10-02T14:00:00Z","v":1005,"vw":24.337077},{"c":24.34,"h":24.51,"l":24.33,"n":7,"o":24.51,"t":"2026-10-02T14:30:00Z","v":597,"vw":24.41},{"c":24.31,"h":24.33,"l":24.24,"n":20,"o":24.25,"t":"2026-10-02T14:45:00Z","v":5138,"vw":24.25714},{"c":23.9752,"h":24.27,"l":23.975,"n":18,"o":24.27,"t":"2026-10-02T15:00:00Z","v":1730,"vw":24.066839},{"c":24.3057,"h":24.3057,"l":24.21,"n":12,"o":24.21,"t":"2026-10-02T15:15:00Z","v":1318,"vw":24.27203},{"c":24.5,"h":24.61,"l":24.42,"n":14,"o":24.5,"t":"2026-10-02T15:30:00Z","v":1481,"vw":24.505871},{"c":24.45,"h":24.83,"l":24.45,"n":16,"o":24.83,"t":"2026-10-02T15:45:00Z","v":1405,"vw":24.739167},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-02T16:00:00Z","v":200,"vw":24.54},{"c":24.56,"h":24.65,"l":24.56,"n":7,"o":24.58,"t":"2026-10-02T16:30:00Z","v":726,"vw":24.609521},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-02T17:00:00Z","v":100,"vw":24.65},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-02T17:15:00Z","v":150,"vw":24.72},{"c":24.66,"h":24.66,"l":24.645,"n":4,"o":24.645,"t":"2026-10-02T17:30:00Z","v":300,"vw":24.6525},{"c":24.579,"h":24.579,"l":24.579,"n":1,"o":24.579,"t":"2026-10-02T18:15:00Z","v":100,"vw":24.579},{"c":24.28,"h":24.3,"l":24.23,"n":63,"o":24.25,"t":"2026-10-02T19:00:00Z","v":25326,"vw":24.243243},{"c":24.07,"h":24.18,"l":24.06,"n":7,"o":24.18,"t":"2026-10-02T19:15:00Z","v":781,"vw":24.130142},{"c":24.1426,"h":24.28,"l":24.12,"n":15,"o":24.12,"t":"2026-10-02T19:30:00Z","v":1153,"vw":24.191392},{"c":24.19,"h":24.19,"l":24.18,"n":14,"o":24.18,"t":"2026-10-02T19:45:00Z","v":1085,"vw":24.186753},{"c":24.09,"h":24.09,"l":24.09,"n":3,"o":24.09,"t":"2026-10-02T20:00:00Z","v":502,"vw":24.09},{"c":24.5,"h":24.75,"l":24.2,"n":57,"o":24.4,"t":"2026-10-05T13:30:00Z","v":22266,"vw":24.549214},{"c":25.31,"h":25.4299,"l":24.52,"n":108,"o":24.65,"t":"2026-10-05T13:45:00Z","v":24458,"vw":25.117326},{"c":25.66,"h":25.68,"l":25,"n":109,"o":25.2,"t":"2026-10-05T14:00:00Z","v":27028,"vw":25.294885},{"c":25.855,"h":25.9638,"l":25.5316,"n":48,"o":25.545,"t":"2026-10-05T14:15:00Z","v":6748,"vw":25.733382},{"c":26.02,"h":26.2988,"l":25.92,"n":31,"o":25.945,"t":"2026-10-05T14:30:00Z","v":3048,"vw":26.13681},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-05T14:45:00Z","v":113,"vw":26},{"c":26.1213,"h":26.18,"l":26.06,"n":29,"o":26.17,"t":"2026-10-05T15:00:00Z","v":7255,"vw":26.164598},{"c":26.0142,"h":26.08,"l":25.97,"n":25,"o":25.99,"t":"2026-10-05T15:15:00Z","v":3354,"vw":25.9929},{"c":25.92,"h":25.92,"l":25.82,"n":3,"o":25.87,"t":"2026-10-05T15:30:00Z","v":677,"vw":25.865347},{"c":26.125,"h":26.125,"l":25.91,"n":15,"o":25.93,"t":"2026-10-05T15:45:00Z","v":1069,"vw":26.066908},{"c":26.15,"h":26.47,"l":26.15,"n":22,"o":26.2,"t":"2026-10-05T16:00:00Z","v":1685,"vw":26.281904},{"c":26.06,"h":26.13,"l":26.06,"n":8,"o":26.11,"t":"2026-10-05T16:15:00Z","v":790,"vw":26.09771},{"c":26.06,"h":26.06,"l":26.0466,"n":3,"o":26.06,"t":"2026-10-05T16:30:00Z","v":459,"vw":26.057081},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-05T16:45:00Z","v":100,"vw":26.1},{"c":26.17,"h":26.17,"l":26.0454,"n":2,"o":26.0454,"t":"2026-10-05T17:00:00Z","v":520,"vw":26.135735},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-05T17:15:00Z","v":166,"vw":26.18},{"c":26.2,"h":26.2,"l":26.18,"n":8,"o":26.18,"t":"2026-10-05T17:30:00Z","v":1381,"vw":26.181879},{"c":26.11,"h":26.24,"l":26.11,"n":14,"o":26.15,"t":"2026-10-05T18:00:00Z","v":2227,"vw":26.18235},{"c":25.99,"h":26.15,"l":25.981,"n":4,"o":26.15,"t":"2026-10-05T18:15:00Z","v":899,"vw":26.08139},{"c":26.1,"h":26.1,"l":26.085,"n":2,"o":26.085,"t":"2026-10-05T18:30:00Z","v":250,"vw":26.094},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-05T18:45:00Z","v":1050,"vw":26.1},{"c":25.75,"h":25.9502,"l":25.75,"n":6,"o":25.88,"t":"2026-10-05T19:00:00Z","v":989,"vw":25.865011},{"c":25.975,"h":25.975,"l":25.8933,"n":3,"o":25.8933,"t":"2026-10-05T19:15:00Z","v":302,"vw":25.947767},{"c":25.85,"h":25.855,"l":25.85,"n":3,"o":25.855,"t":"2026-10-05T19:30:00Z","v":550,"vw":25.854},{"c":25.6,"h":25.8,"l":25.6,"n":87,"o":25.8,"t":"2026-10-05T19:45:00Z","v":36388,"vw":25.767139},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-10-06T11:30:00Z","v":600,"vw":26.22},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-06T12:15:00Z","v":750,"vw":26.4},{"c":26.53,"h":27.1,"l":26.38,"n":27,"o":26.38,"t":"2026-10-06T13:30:00Z","v":3180,"vw":26.803984},{"c":26.86,"h":26.86,"l":26.39,"n":21,"o":26.39,"t":"2026-10-06T13:45:00Z","v":2149,"vw":26.664787},{"c":25.98,"h":26.62,"l":25.9,"n":32,"o":26.62,"t":"2026-10-06T14:00:00Z","v":2804,"vw":26.098334},{"c":25.745,"h":25.99,"l":25.745,"n":13,"o":25.8,"t":"2026-10-06T14:15:00Z","v":1418,"vw":25.808083},{"c":25.36,"h":25.65,"l":25.36,"n":14,"o":25.65,"t":"2026-10-06T14:30:00Z","v":3482,"vw":25.554815},{"c":25.4,"h":25.635,"l":25.4,"n":19,"o":25.635,"t":"2026-10-06T14:45:00Z","v":2271,"vw":25.508232},{"c":25.37,"h":25.37,"l":25.105,"n":56,"o":25.105,"t":"2026-10-06T15:00:00Z","v":20935,"vw":25.190313},{"c":25.13,"h":25.43,"l":25.13,"n":20,"o":25.43,"t":"2026-10-06T15:15:00Z","v":2371,"vw":25.347223},{"c":25.09,"h":25.24,"l":25.09,"n":16,"o":25.13,"t":"2026-10-06T15:30:00Z","v":1530,"vw":25.133917},{"c":25.2165,"h":25.22,"l":25.14,"n":6,"o":25.14,"t":"2026-10-06T15:45:00Z","v":1928,"vw":25.203816},{"c":24.9,"h":25.03,"l":24.9,"n":16,"o":25,"t":"2026-10-06T16:00:00Z","v":1953,"vw":24.981023},{"c":24.86,"h":24.9,"l":24.834,"n":7,"o":24.9,"t":"2026-10-06T16:15:00Z","v":1531,"vw":24.871731},{"c":25.05,"h":25.05,"l":25.05,"n":6,"o":25.05,"t":"2026-10-06T16:30:00Z","v":601,"vw":25.05},{"c":24.8813,"h":25,"l":24.871,"n":6,"o":25,"t":"2026-10-06T16:45:00Z","v":1491,"vw":24.895794},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-10-06T17:15:00Z","v":325,"vw":25.2},{"c":25.28,"h":25.32,"l":25.23,"n":6,"o":25.3,"t":"2026-10-06T17:30:00Z","v":1809,"vw":25.29194},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-06T17:45:00Z","v":176,"vw":25.28},{"c":25.397,"h":25.397,"l":25.397,"n":1,"o":25.397,"t":"2026-10-06T18:00:00Z","v":210,"vw":25.397},{"c":25.18,"h":25.415,"l":25.18,"n":8,"o":25.415,"t":"2026-10-06T18:30:00Z","v":1866,"vw":25.244536},{"c":25.1199,"h":25.1199,"l":25.1199,"n":1,"o":25.1199,"t":"2026-10-06T19:15:00Z","v":100,"vw":25.1199},{"c":25.06,"h":25.06,"l":25.06,"n":3,"o":25.06,"t":"2026-10-06T19:30:00Z","v":169,"vw":25.06},{"c":25.0915,"h":25.14,"l":25.09,"n":3,"o":25.14,"t":"2026-10-06T19:45:00Z","v":900,"vw":25.118278},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-06T20:00:00Z","v":224,"vw":25.27},{"c":25.27,"h":25.27,"l":25.26,"n":7,"o":25.26,"t":"2026-10-06T20:45:00Z","v":2000,"vw":25.267949},{"c":24.7,"h":24.71,"l":24.7,"n":15,"o":24.71,"t":"2026-10-06T22:15:00Z","v":1235,"vw":24.702174},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-06T22:30:00Z","v":222,"vw":24.48},{"c":25.18,"h":25.18,"l":25.179,"n":5,"o":25.179,"t":"2026-10-06T23:45:00Z","v":2000,"vw":25.179796},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-07T11:00:00Z","v":200,"vw":25},{"c":24.3,"h":24.35,"l":24.25,"n":8,"o":24.35,"t":"2026-10-07T11:30:00Z","v":1709,"vw":24.285145},{"c":24.638,"h":24.638,"l":24.52,"n":2,"o":24.52,"t":"2026-10-07T12:00:00Z","v":330,"vw":24.595091},{"c":24.52,"h":24.65,"l":24.52,"n":8,"o":24.65,"t":"2026-10-07T12:45:00Z","v":1111,"vw":24.554688},{"c":23.93,"h":24.53,"l":23.66,"n":70,"o":24.5,"t":"2026-10-07T13:30:00Z","v":14967,"vw":24.007872},{"c":23.75,"h":24.0197,"l":23.61,"n":15,"o":23.61,"t":"2026-10-07T13:45:00Z","v":2265,"vw":23.814202},{"c":23.62,"h":23.83,"l":23.58,"n":78,"o":23.5801,"t":"2026-10-07T14:00:00Z","v":11139,"vw":23.677469},{"c":23.6,"h":23.875,"l":23.6,"n":49,"o":23.67,"t":"2026-10-07T14:15:00Z","v":11917,"vw":23.6833},{"c":23.71,"h":23.75,"l":23.6,"n":17,"o":23.601,"t":"2026-10-07T14:30:00Z","v":5709,"vw":23.614051},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-07T14:45:00Z","v":135,"vw":23.7},{"c":23.69,"h":23.69,"l":23.64,"n":4,"o":23.64,"t":"2026-10-07T15:00:00Z","v":534,"vw":23.67},{"c":23.76,"h":23.84,"l":23.76,"n":10,"o":23.765,"t":"2026-10-07T15:15:00Z","v":1380,"vw":23.797252},{"c":23.67,"h":23.7785,"l":23.64,"n":19,"o":23.71,"t":"2026-10-07T15:30:00Z","v":3233,"vw":23.658115},{"c":23.8535,"h":23.8535,"l":23.8,"n":4,"o":23.835,"t":"2026-10-07T15:45:00Z","v":1521,"vw":23.848345},{"c":23.89,"h":24,"l":23.89,"n":9,"o":23.95,"t":"2026-10-07T16:15:00Z","v":1528,"vw":23.909444},{"c":23.89,"h":23.96,"l":23.86,"n":6,"o":23.96,"t":"2026-10-07T16:30:00Z","v":929,"vw":23.877704},{"c":23.93,"h":23.93,"l":23.87,"n":4,"o":23.895,"t":"2026-10-07T16:45:00Z","v":467,"vw":23.896854},{"c":24.02,"h":24.03,"l":24.02,"n":10,"o":24.02,"t":"2026-10-07T17:30:00Z","v":2569,"vw":24.020791},{"c":23.95,"h":24.0001,"l":23.95,"n":7,"o":24.0001,"t":"2026-10-07T17:45:00Z","v":1880,"vw":23.965489},{"c":23.6,"h":23.8204,"l":23.6,"n":7,"o":23.8204,"t":"2026-10-07T18:00:00Z","v":747,"vw":23.7172},{"c":23.5006,"h":23.705,"l":23.49,"n":25,"o":23.69,"t":"2026-10-07T18:15:00Z","v":3293,"vw":23.527702},{"c":23.35,"h":23.46,"l":23.35,"n":11,"o":23.41,"t":"2026-10-07T18:30:00Z","v":1459,"vw":23.414024},{"c":23.44,"h":23.48,"l":23.31,"n":6,"o":23.31,"t":"2026-10-07T18:45:00Z","v":947,"vw":23.395221},{"c":23.2701,"h":23.3,"l":23.27,"n":6,"o":23.3,"t":"2026-10-07T19:15:00Z","v":1645,"vw":23.27571},{"c":23.339,"h":23.3719,"l":23.285,"n":17,"o":23.37,"t":"2026-10-07T19:30:00Z","v":4826,"vw":23.314893},{"c":23.13,"h":23.28,"l":23.13,"n":29,"o":23.2,"t":"2026-10-07T19:45:00Z","v":2307,"vw":23.191528},{"c":23.23,"h":23.23,"l":23.23,"n":4,"o":23.23,"t":"2026-10-07T20:00:00Z","v":504,"vw":23.23},{"c":23.4003,"h":23.4003,"l":23.2,"n":5,"o":23.2,"t":"2026-10-07T20:45:00Z","v":725,"vw":23.300486},{"c":23.77,"h":23.77,"l":23.48,"n":3,"o":23.48,"t":"2026-10-07T21:30:00Z","v":1086,"vw":23.567},{"c":23.7,"h":23.7,"l":23.69,"n":6,"o":23.69,"t":"2026-10-07T21:45:00Z","v":953,"vw":23.697003},{"c":23.7304,"h":23.7304,"l":23.72,"n":2,"o":23.72,"t":"2026-10-07T22:00:00Z","v":1200,"vw":23.728667},{"c":22.87,"h":22.87,"l":22.84,"n":6,"o":22.84,"t":"2026-10-08T11:30:00Z","v":2084,"vw":22.854631},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-08T12:30:00Z","v":100,"vw":23},{"c":23.02,"h":23.03,"l":23.01,"n":6,"o":23.01,"t":"2026-10-08T12:45:00Z","v":1084,"vw":23.015535},{"c":22.9268,"h":23.15,"l":22.8,"n":35,"o":22.8,"t":"2026-10-08T13:30:00Z","v":13668,"vw":23.116195},{"c":24,"h":24,"l":23.06,"n":22,"o":23.06,"t":"2026-10-08T13:45:00Z","v":5158,"vw":23.743576},{"c":23.54,"h":23.88,"l":23.485,"n":7,"o":23.88,"t":"2026-10-08T14:00:00Z","v":1246,"vw":23.545417},{"c":23.8,"h":23.8,"l":23.5769,"n":30,"o":23.5769,"t":"2026-10-08T14:15:00Z","v":2048,"vw":23.719459},{"c":24.025,"h":24.05,"l":23.72,"n":10,"o":23.72,"t":"2026-10-08T14:30:00Z","v":836,"vw":23.908611},{"c":24.1022,"h":24.15,"l":23.96,"n":10,"o":24.15,"t":"2026-10-08T14:45:00Z","v":1107,"vw":24.062406},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-10-08T15:00:00Z","v":313,"vw":23.85},{"c":23.5215,"h":23.5215,"l":23.5215,"n":1,"o":23.5215,"t":"2026-10-08T15:15:00Z","v":250,"vw":23.5215},{"c":23.43,"h":23.52,"l":23.43,"n":3,"o":23.52,"t":"2026-10-08T15:30:00Z","v":420,"vw":23.472058},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-10-08T16:30:00Z","v":212,"vw":23.655},{"c":23.03,"h":23.2201,"l":23.03,"n":36,"o":23.16,"t":"2026-10-08T16:45:00Z","v":5120,"vw":23.117671},{"c":23.135,"h":23.135,"l":23.0501,"n":3,"o":23.0501,"t":"2026-10-08T17:00:00Z","v":1395,"vw":23.061967},{"c":22.71,"h":23.57,"l":22.5761,"n":23,"o":23.57,"t":"2026-10-08T17:15:00Z","v":5922,"vw":22.999846},{"c":22.992,"h":23.06,"l":22.9235,"n":10,"o":22.9328,"t":"2026-10-08T17:30:00Z","v":2527,"vw":22.969404},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-08T17:45:00Z","v":200,"vw":22.9},{"c":23.085,"h":23.085,"l":23.085,"n":1,"o":23.085,"t":"2026-10-08T18:15:00Z","v":200,"vw":23.085},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-08T18:30:00Z","v":200,"vw":22.9},{"c":22.825,"h":22.825,"l":22.825,"n":1,"o":22.825,"t":"2026-10-08T18:45:00Z","v":300,"vw":22.825},{"c":22.71,"h":22.71,"l":22.7,"n":6,"o":22.7,"t":"2026-10-08T19:00:00Z","v":701,"vw":22.702985},{"c":22.72,"h":22.86,"l":22.72,"n":2,"o":22.86,"t":"2026-10-08T19:15:00Z","v":200,"vw":22.79},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-08T19:30:00Z","v":200,"vw":22.73},{"c":23.02,"h":23.075,"l":22.87,"n":11,"o":22.9,"t":"2026-10-08T19:45:00Z","v":2403,"vw":22.909841},{"c":23.8711,"h":23.8711,"l":23.8711,"n":1,"o":23.8711,"t":"2026-10-09T11:30:00Z","v":200,"vw":23.8711},{"c":23.852,"h":23.852,"l":23.852,"n":1,"o":23.852,"t":"2026-10-09T11:45:00Z","v":100,"vw":23.852},{"c":23.97,"h":24.2,"l":23.97,"n":8,"o":24.2,"t":"2026-10-09T13:30:00Z","v":771,"vw":24.020031},{"c":24.13,"h":24.13,"l":23.46,"n":9,"o":23.5,"t":"2026-10-09T13:45:00Z","v":1129,"vw":23.702941},{"c":23.78,"h":23.78,"l":23.6038,"n":5,"o":23.6038,"t":"2026-10-09T14:15:00Z","v":1902,"vw":23.708526},{"c":23.85,"h":23.94,"l":23.85,"n":5,"o":23.94,"t":"2026-10-09T14:30:00Z","v":2192,"vw":23.854302},{"c":24.0301,"h":24.14,"l":24.01,"n":7,"o":24.01,"t":"2026-10-09T14:45:00Z","v":654,"vw":24.067836},{"c":24.2756,"h":24.2756,"l":24.25,"n":6,"o":24.25,"t":"2026-10-09T15:00:00Z","v":585,"vw":24.258826},{"c":24.5299,"h":24.5299,"l":24.3556,"n":10,"o":24.3556,"t":"2026-10-09T15:15:00Z","v":994,"vw":24.470045},{"c":24.536,"h":24.54,"l":24.5133,"n":9,"o":24.54,"t":"2026-10-09T15:30:00Z","v":3950,"vw":24.529992},{"c":24.695,"h":24.695,"l":24.485,"n":5,"o":24.485,"t":"2026-10-09T15:45:00Z","v":1102,"vw":24.611818},{"c":24.7573,"h":24.7573,"l":24.67,"n":10,"o":24.69,"t":"2026-10-09T16:00:00Z","v":1350,"vw":24.695784},{"c":25.01,"h":25.01,"l":24.82,"n":10,"o":24.82,"t":"2026-10-09T16:15:00Z","v":1271,"vw":24.974419},{"c":24.945,"h":24.945,"l":24.945,"n":2,"o":24.945,"t":"2026-10-09T16:30:00Z","v":150,"vw":24.945},{"c":25.1874,"h":25.1874,"l":25.1874,"n":1,"o":25.1874,"t":"2026-10-09T16:45:00Z","v":360,"vw":25.1874},{"c":25.31,"h":25.31,"l":25.2469,"n":3,"o":25.25,"t":"2026-10-09T17:00:00Z","v":750,"vw":25.27738},{"c":25.6,"h":25.6,"l":25.49,"n":22,"o":25.5,"t":"2026-10-09T17:15:00Z","v":6167,"vw":25.568886},{"c":25.75,"h":25.75,"l":25.5945,"n":4,"o":25.5945,"t":"2026-10-09T17:30:00Z","v":1301,"vw":25.698385},{"c":25.67,"h":25.72,"l":25.67,"n":5,"o":25.71,"t":"2026-10-09T17:45:00Z","v":1044,"vw":25.697547},{"c":25.4801,"h":25.545,"l":25.4601,"n":12,"o":25.47,"t":"2026-10-09T18:00:00Z","v":1250,"vw":25.487896},{"c":25.59,"h":25.625,"l":25.55,"n":6,"o":25.625,"t":"2026-10-09T18:15:00Z","v":1842,"vw":25.60925},{"c":25.535,"h":25.7,"l":25.535,"n":4,"o":25.6149,"t":"2026-10-09T18:30:00Z","v":1349,"vw":25.616035},{"c":25.75,"h":25.75,"l":25.6,"n":7,"o":25.6,"t":"2026-10-09T18:45:00Z","v":1572,"vw":25.699286},{"c":25.67,"h":25.72,"l":25.67,"n":9,"o":25.72,"t":"2026-10-09T19:00:00Z","v":1146,"vw":25.685012},{"c":25.78,"h":25.78,"l":25.705,"n":5,"o":25.7667,"t":"2026-10-09T19:15:00Z","v":883,"vw":25.769664},{"c":25.61,"h":25.63,"l":25.61,"n":11,"o":25.63,"t":"2026-10-09T19:30:00Z","v":1462,"vw":25.614615},{"c":25.54,"h":25.54,"l":25.51,"n":3,"o":25.51,"t":"2026-10-09T19:45:00Z","v":2530,"vw":25.522},{"c":24.82,"h":25.75,"l":24.82,"n":10,"o":25.75,"t":"2026-10-12T13:30:00Z","v":931,"vw":25.146629},{"c":24.5943,"h":24.655,"l":24.28,"n":26,"o":24.655,"t":"2026-10-12T13:45:00Z","v":3716,"vw":24.519029},{"c":23.75,"h":24.0217,"l":23.75,"n":9,"o":24.0217,"t":"2026-10-12T14:00:00Z","v":379,"vw":23.923533},{"c":24.11,"h":24.115,"l":23.68,"n":13,"o":23.68,"t":"2026-10-12T14:15:00Z","v":2850,"vw":23.964319},{"c":23.84,"h":24.18,"l":23.84,"n":7,"o":24.18,"t":"2026-10-12T14:30:00Z","v":655,"vw":24.115849},{"c":24.26,"h":24.3,"l":24.21,"n":3,"o":24.3,"t":"2026-10-12T14:45:00Z","v":1000,"vw":24.275},{"c":24.47,"h":24.47,"l":24.46,"n":5,"o":24.46,"t":"2026-10-12T15:00:00Z","v":391,"vw":24.467059},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-12T15:15:00Z","v":100,"vw":24.27},{"c":24.295,"h":24.295,"l":24.295,"n":2,"o":24.295,"t":"2026-10-12T15:30:00Z","v":188,"vw":24.295},{"c":24.2,"h":24.2,"l":24.1,"n":3,"o":24.1,"t":"2026-10-12T16:00:00Z","v":201,"vw":24.15},{"c":24.2899,"h":24.2899,"l":24.2899,"n":2,"o":24.2899,"t":"2026-10-12T16:15:00Z","v":102,"vw":24.2899},{"c":24.2999,"h":24.2999,"l":24.2999,"n":1,"o":24.2999,"t":"2026-10-12T16:30:00Z","v":200,"vw":24.2999},{"c":24.06,"h":24.06,"l":23.87,"n":2,"o":23.87,"t":"2026-10-12T16:45:00Z","v":250,"vw":23.946},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-12T17:00:00Z","v":200,"vw":24.17},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-12T17:15:00Z","v":100,"vw":24.23},{"c":23.96,"h":23.96,"l":23.9588,"n":7,"o":23.9588,"t":"2026-10-12T19:15:00Z","v":942,"vw":23.959012},{"c":24.25,"h":24.25,"l":24.14,"n":4,"o":24.14,"t":"2026-10-12T19:45:00Z","v":245,"vw":24.195},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-13T12:15:00Z","v":2000,"vw":22.86},{"c":23.21,"h":23.21,"l":23.21,"n":5,"o":23.21,"t":"2026-10-13T12:45:00Z","v":240,"vw":23.21},{"c":24.7,"h":24.7,"l":23.39,"n":23,"o":23.4,"t":"2026-10-13T13:30:00Z","v":3207,"vw":24.040131},{"c":24.37,"h":24.37,"l":24.275,"n":8,"o":24.35,"t":"2026-10-13T13:45:00Z","v":2033,"vw":24.297605},{"c":24.62,"h":24.73,"l":24.5,"n":28,"o":24.575,"t":"2026-10-13T14:00:00Z","v":3512,"vw":24.560255},{"c":24.58,"h":24.61,"l":24.58,"n":3,"o":24.61,"t":"2026-10-13T14:15:00Z","v":300,"vw":24.6},{"c":23.88,"h":23.88,"l":23.82,"n":15,"o":23.82,"t":"2026-10-13T14:45:00Z","v":1322,"vw":23.84},{"c":24.005,"h":24.005,"l":23.88,"n":3,"o":23.88,"t":"2026-10-13T15:00:00Z","v":500,"vw":23.95716},{"c":23.92,"h":24.02,"l":23.92,"n":4,"o":24,"t":"2026-10-13T15:15:00Z","v":1580,"vw":24.00481},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-13T15:30:00Z","v":2150,"vw":23.87},{"c":23.828,"h":23.87,"l":23.828,"n":2,"o":23.87,"t":"2026-10-13T16:45:00Z","v":460,"vw":23.856304},{"c":23.83,"h":23.83,"l":23.67,"n":8,"o":23.73,"t":"2026-10-13T17:00:00Z","v":1920,"vw":23.760088},{"c":23.97,"h":23.97,"l":23.95,"n":7,"o":23.95,"t":"2026-10-13T17:15:00Z","v":960,"vw":23.962457},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-13T17:45:00Z","v":300,"vw":23.95},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-13T18:15:00Z","v":180,"vw":23.96},{"c":23.659,"h":23.659,"l":23.659,"n":1,"o":23.659,"t":"2026-10-13T18:30:00Z","v":190,"vw":23.659},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-13T18:45:00Z","v":645,"vw":23.95},{"c":23.775,"h":23.809,"l":23.65,"n":11,"o":23.8,"t":"2026-10-13T19:45:00Z","v":2023,"vw":23.793085},{"c":23.04,"h":23.04,"l":22.5,"n":22,"o":22.5,"t":"2026-10-14T13:30:00Z","v":3383,"vw":22.714558},{"c":22.99,"h":23.155,"l":22.99,"n":4,"o":23.155,"t":"2026-10-14T13:45:00Z","v":910,"vw":23.083889},{"c":22.66,"h":22.715,"l":22.59,"n":13,"o":22.59,"t":"2026-10-14T14:00:00Z","v":1145,"vw":22.662895},{"c":22.6427,"h":22.6427,"l":22.45,"n":16,"o":22.45,"t":"2026-10-14T14:15:00Z","v":2419,"vw":22.57304},{"c":22.61,"h":22.61,"l":22.49,"n":5,"o":22.49,"t":"2026-10-14T14:30:00Z","v":732,"vw":22.544396},{"c":22.2,"h":22.2,"l":22.0201,"n":26,"o":22.2,"t":"2026-10-14T14:45:00Z","v":2581,"vw":22.1062},{"c":21.3758,"h":21.92,"l":21.3,"n":17,"o":21.92,"t":"2026-10-14T15:00:00Z","v":1084,"vw":21.589309},{"c":21.4598,"h":21.73,"l":21.4598,"n":12,"o":21.6943,"t":"2026-10-14T15:15:00Z","v":2450,"vw":21.663225},{"c":21.36,"h":21.42,"l":21.36,"n":5,"o":21.37,"t":"2026-10-14T15:30:00Z","v":401,"vw":21.38},{"c":21.425,"h":21.5,"l":21.21,"n":20,"o":21.5,"t":"2026-10-14T15:45:00Z","v":1362,"vw":21.431694},{"c":21.44,"h":21.44,"l":21.4,"n":25,"o":21.43,"t":"2026-10-14T16:00:00Z","v":3304,"vw":21.417975},{"c":21.3732,"h":21.3732,"l":21.3732,"n":1,"o":21.3732,"t":"2026-10-14T16:15:00Z","v":784,"vw":21.3732},{"c":21.4401,"h":21.46,"l":21.4,"n":10,"o":21.4,"t":"2026-10-14T16:30:00Z","v":1971,"vw":21.42531},{"c":21.57,"h":21.69,"l":21.56,"n":10,"o":21.66,"t":"2026-10-14T16:45:00Z","v":1520,"vw":21.612747},{"c":21.42,"h":21.72,"l":21.42,"n":4,"o":21.72,"t":"2026-10-14T17:00:00Z","v":1200,"vw":21.683333},{"c":21.1,"h":21.14,"l":21.1,"n":3,"o":21.14,"t":"2026-10-14T17:30:00Z","v":560,"vw":21.118378},{"c":20.91,"h":21.035,"l":20.91,"n":28,"o":21.01,"t":"2026-10-14T17:45:00Z","v":3897,"vw":20.974256},{"c":20.775,"h":21,"l":20.775,"n":8,"o":21,"t":"2026-10-14T18:15:00Z","v":1309,"vw":20.869076},{"c":20.71,"h":20.71,"l":20.7,"n":3,"o":20.7,"t":"2026-10-14T18:45:00Z","v":281,"vw":20.703571},{"c":20.64,"h":20.64,"l":20.43,"n":16,"o":20.5844,"t":"2026-10-14T19:00:00Z","v":3451,"vw":20.572277},{"c":20.62,"h":20.66,"l":20.5,"n":18,"o":20.66,"t":"2026-10-14T19:15:00Z","v":6750,"vw":20.517352},{"c":20.535,"h":20.55,"l":20.535,"n":6,"o":20.55,"t":"2026-10-14T19:30:00Z","v":400,"vw":20.545223},{"c":20.43,"h":20.51,"l":20.335,"n":22,"o":20.3672,"t":"2026-10-14T19:45:00Z","v":2237,"vw":20.439174},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-10-14T20:00:00Z","v":423,"vw":20.6},{"c":20.7649,"h":20.7649,"l":20.4,"n":5,"o":20.4,"t":"2026-10-14T21:45:00Z","v":1130,"vw":20.538856},{"c":20,"h":20.01,"l":20,"n":13,"o":20.01,"t":"2026-10-14T22:30:00Z","v":1486,"vw":20.000791},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-14T23:45:00Z","v":100,"vw":19.8},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-15T11:00:00Z","v":110,"vw":19.5},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-15T12:00:00Z","v":1800,"vw":19.1},{"c":18.48,"h":18.5,"l":18.48,"n":2,"o":18.5,"t":"2026-10-15T12:30:00Z","v":1200,"vw":18.496667},{"c":18.32,"h":18.34,"l":18.32,"n":10,"o":18.33,"t":"2026-10-15T13:15:00Z","v":1000,"vw":18.324267},{"c":19.5546,"h":19.5546,"l":18.48,"n":34,"o":18.89,"t":"2026-10-15T13:30:00Z","v":5665,"vw":19.008043},{"c":18.32,"h":19.3888,"l":18.12,"n":45,"o":19.3888,"t":"2026-10-15T13:45:00Z","v":6199,"vw":18.350006},{"c":18.9,"h":18.9,"l":18.76,"n":8,"o":18.83,"t":"2026-10-15T14:00:00Z","v":1431,"vw":18.786477},{"c":18.445,"h":18.62,"l":18.445,"n":29,"o":18.62,"t":"2026-10-15T14:15:00Z","v":4186,"vw":18.547708},{"c":18.66,"h":18.7,"l":18.18,"n":13,"o":18.18,"t":"2026-10-15T14:30:00Z","v":3072,"vw":18.654197},{"c":18.67,"h":18.67,"l":18.4,"n":53,"o":18.65,"t":"2026-10-15T14:45:00Z","v":9246,"vw":18.455041},{"c":18.675,"h":18.83,"l":18.675,"n":4,"o":18.83,"t":"2026-10-15T15:00:00Z","v":255,"vw":18.759545},{"c":18.89,"h":18.89,"l":18.89,"n":4,"o":18.89,"t":"2026-10-15T15:15:00Z","v":550,"vw":18.89},{"c":18.75,"h":18.8277,"l":18.68,"n":10,"o":18.68,"t":"2026-10-15T15:30:00Z","v":632,"vw":18.774665},{"c":18.8221,"h":18.8221,"l":18.8221,"n":2,"o":18.8221,"t":"2026-10-15T16:00:00Z","v":260,"vw":18.8221},{"c":18.55,"h":18.6,"l":18.55,"n":4,"o":18.6,"t":"2026-10-15T16:15:00Z","v":471,"vw":18.584884},{"c":18.51,"h":18.6,"l":18.51,"n":2,"o":18.6,"t":"2026-10-15T16:30:00Z","v":250,"vw":18.546},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-15T16:45:00Z","v":350,"vw":18.51},{"c":18.71,"h":18.71,"l":18.611451,"n":9,"o":18.6543,"t":"2026-10-15T17:00:00Z","v":5105,"vw":18.662667},{"c":18.81,"h":18.84,"l":18.6,"n":32,"o":18.6,"t":"2026-10-15T17:30:00Z","v":3102,"vw":18.706353},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-15T17:45:00Z","v":200,"vw":18.7},{"c":18.65,"h":18.695,"l":18.65,"n":2,"o":18.695,"t":"2026-10-15T18:00:00Z","v":300,"vw":18.665},{"c":18.5199,"h":18.5794,"l":18.5199,"n":6,"o":18.53,"t":"2026-10-15T18:30:00Z","v":2015,"vw":18.532873},{"c":19.305,"h":19.305,"l":18.945,"n":7,"o":18.945,"t":"2026-10-15T19:15:00Z","v":3100,"vw":19.199677},{"c":19.2,"h":19.28,"l":19.06,"n":14,"o":19.15,"t":"2026-10-15T19:30:00Z","v":1554,"vw":19.210206},{"c":19.5,"h":19.5,"l":19.18,"n":50,"o":19.18,"t":"2026-10-15T19:45:00Z","v":8882,"vw":19.479584},{"c":19.5,"h":19.52,"l":19.5,"n":2,"o":19.52,"t":"2026-10-15T20:00:00Z","v":1700,"vw":19.511765},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-15T20:30:00Z","v":350,"vw":19.45},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T23:45:00Z","v":100,"vw":19.5},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-16T10:15:00Z","v":132,"vw":20.02},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-16T12:00:00Z","v":125,"vw":19.9},{"c":19.98,"h":20,"l":19.98,"n":2,"o":20,"t":"2026-10-16T12:30:00Z","v":552,"vw":19.996377},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-16T12:45:00Z","v":500,"vw":20.03},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-16T13:15:00Z","v":100,"vw":19.97},{"c":17.38,"h":19.9,"l":17.18,"n":69,"o":19.9,"t":"2026-10-16T13:30:00Z","v":7975,"vw":17.781003},{"c":16.62,"h":17.45,"l":16.62,"n":83,"o":17.33,"t":"2026-10-16T13:45:00Z","v":6379,"vw":17.136614},{"c":17.46,"h":17.46,"l":16.4901,"n":41,"o":16.4901,"t":"2026-10-16T14:00:00Z","v":4678,"vw":16.973924},{"c":17,"h":17.67,"l":17,"n":23,"o":17.49,"t":"2026-10-16T14:15:00Z","v":2350,"vw":17.265925},{"c":17.5,"h":17.6599,"l":16.96,"n":16,"o":16.96,"t":"2026-10-16T14:30:00Z","v":1384,"vw":17.410328},{"c":17.47,"h":17.728,"l":17.47,"n":8,"o":17.728,"t":"2026-10-16T14:45:00Z","v":1528,"vw":17.54758},{"c":16.9,"h":17,"l":16.84,"n":6,"o":17,"t":"2026-10-16T15:00:00Z","v":364,"vw":16.925714},{"c":16.6,"h":16.7,"l":16.57,"n":13,"o":16.7,"t":"2026-10-16T15:15:00Z","v":1808,"vw":16.621992},{"c":16.92,"h":16.92,"l":16.875,"n":6,"o":16.875,"t":"2026-10-16T15:30:00Z","v":433,"vw":16.903755},{"c":16.5,"h":16.82,"l":16.5,"n":9,"o":16.81,"t":"2026-10-16T15:45:00Z","v":1504,"vw":16.721693},{"c":16.6,"h":16.67,"l":16.5,"n":10,"o":16.5,"t":"2026-10-16T16:00:00Z","v":1450,"vw":16.643847},{"c":16.69,"h":16.95,"l":16.67,"n":13,"o":16.95,"t":"2026-10-16T16:15:00Z","v":2028,"vw":16.74683},{"c":16.9019,"h":16.93,"l":16.845,"n":5,"o":16.845,"t":"2026-10-16T16:30:00Z","v":1500,"vw":16.866814},{"c":16.795,"h":16.815,"l":16.795,"n":4,"o":16.815,"t":"2026-10-16T16:45:00Z","v":1407,"vw":16.809286},{"c":16.6,"h":16.78,"l":16.6,"n":8,"o":16.78,"t":"2026-10-16T17:00:00Z","v":1455,"vw":16.661567},{"c":16.4297,"h":16.55,"l":16.35,"n":11,"o":16.45,"t":"2026-10-16T17:15:00Z","v":2294,"vw":16.416077},{"c":16.65,"h":16.7394,"l":16.4501,"n":11,"o":16.4501,"t":"2026-10-16T17:30:00Z","v":3577,"vw":16.541106},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-16T17:45:00Z","v":325,"vw":16.61},{"c":16.79,"h":16.79,"l":16.41,"n":8,"o":16.625,"t":"2026-10-16T18:00:00Z","v":3593,"vw":16.587973},{"c":16.6,"h":16.69,"l":16.6,"n":3,"o":16.69,"t":"2026-10-16T18:15:00Z","v":400,"vw":16.63625},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-16T18:30:00Z","v":150,"vw":16.68},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-16T18:45:00Z","v":442,"vw":16.57},{"c":16.48,"h":16.52,"l":16.48,"n":7,"o":16.52,"t":"2026-10-16T19:00:00Z","v":2167,"vw":16.481849},{"c":16.755,"h":16.755,"l":16.6,"n":2,"o":16.6,"t":"2026-10-16T19:15:00Z","v":1200,"vw":16.690417},{"c":16.7,"h":16.7,"l":16.695,"n":4,"o":16.695,"t":"2026-10-16T19:30:00Z","v":302,"vw":16.696667},{"c":16.88,"h":16.88,"l":16.71,"n":6,"o":16.71,"t":"2026-10-16T19:45:00Z","v":1002,"vw":16.788947},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-10-16T23:00:00Z","v":429,"vw":17.21},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T08:00:00Z","v":105,"vw":17.49},{"c":17.63,"h":17.85,"l":17.63,"n":2,"o":17.85,"t":"2026-10-19T12:00:00Z","v":950,"vw":17.768947},{"c":17.6,"h":17.8398,"l":17.6,"n":2,"o":17.8398,"t":"2026-10-19T13:00:00Z","v":1400,"vw":17.771286},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-19T13:15:00Z","v":129,"vw":17.42},{"c":17.3,"h":18.22,"l":17.3,"n":36,"o":17.98,"t":"2026-10-19T13:30:00Z","v":6720,"vw":17.807451},{"c":17.19,"h":17.2,"l":17.16,"n":10,"o":17.16,"t":"2026-10-19T13:45:00Z","v":1434,"vw":17.186615},{"c":17.14,"h":17.17,"l":17,"n":20,"o":17.0201,"t":"2026-10-19T14:00:00Z","v":1308,"vw":17.086755},{"c":17.14,"h":17.3,"l":17.14,"n":6,"o":17.24,"t":"2026-10-19T14:15:00Z","v":1079,"vw":17.221689},{"c":17.2163,"h":17.22,"l":17.02,"n":3,"o":17.02,"t":"2026-10-19T14:30:00Z","v":785,"vw":17.166758},{"c":17.23,"h":17.36,"l":17.23,"n":11,"o":17.31,"t":"2026-10-19T14:45:00Z","v":1183,"vw":17.265939},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-19T15:00:00Z","v":100,"vw":17.23},{"c":17.37,"h":17.37,"l":17.36,"n":3,"o":17.36,"t":"2026-10-19T15:15:00Z","v":1050,"vw":17.365},{"c":17.77,"h":17.8483,"l":17.77,"n":7,"o":17.8483,"t":"2026-10-19T15:30:00Z","v":659,"vw":17.820145},{"c":17.85,"h":17.85,"l":17.8,"n":2,"o":17.8,"t":"2026-10-19T15:45:00Z","v":380,"vw":17.823684},{"c":17.65,"h":17.69,"l":17.65,"n":8,"o":17.69,"t":"2026-10-19T16:00:00Z","v":886,"vw":17.683436},{"c":17.55,"h":17.73,"l":17.55,"n":16,"o":17.73,"t":"2026-10-19T16:15:00Z","v":2937,"vw":17.595286},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-19T16:45:00Z","v":100,"vw":17.51},{"c":17.43,"h":17.43,"l":17.38,"n":4,"o":17.38,"t":"2026-10-19T17:00:00Z","v":534,"vw":17.405},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-19T18:45:00Z","v":150,"vw":17.35},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-19T19:15:00Z","v":301,"vw":17.38},{"c":17.13,"h":17.39,"l":17.1201,"n":8,"o":17.39,"t":"2026-10-19T19:45:00Z","v":928,"vw":17.184571},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T20:00:00Z","v":100,"vw":17.14},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-20T12:30:00Z","v":200,"vw":16.71},{"c":16.2,"h":16.57,"l":15.86,"n":35,"o":16.57,"t":"2026-10-20T13:30:00Z","v":3006,"vw":16.100594},{"c":16.4,"h":16.4,"l":15.78,"n":24,"o":15.78,"t":"2026-10-20T13:45:00Z","v":2192,"vw":16.043819},{"c":16.735,"h":16.8,"l":16.48,"n":25,"o":16.48,"t":"2026-10-20T14:00:00Z","v":3023,"vw":16.697711},{"c":17.04,"h":17.04,"l":16.8,"n":9,"o":16.8,"t":"2026-10-20T14:15:00Z","v":1446,"vw":16.832602},{"c":17.11,"h":17.11,"l":17,"n":8,"o":17.11,"t":"2026-10-20T14:30:00Z","v":1090,"vw":17.058504},{"c":17.02,"h":17.05,"l":17.02,"n":14,"o":17.0325,"t":"2026-10-20T14:45:00Z","v":3598,"vw":17.038888},{"c":16.4878,"h":16.95,"l":16.468,"n":28,"o":16.95,"t":"2026-10-20T15:00:00Z","v":6476,"vw":16.516018},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-20T15:15:00Z","v":299,"vw":16.73},{"c":16.6819,"h":16.6819,"l":16.6819,"n":1,"o":16.6819,"t":"2026-10-20T15:45:00Z","v":200,"vw":16.6819},{"c":16.7239,"h":16.7239,"l":16.67,"n":3,"o":16.67,"t":"2026-10-20T16:00:00Z","v":940,"vw":16.684076},{"c":16.74,"h":16.85,"l":16.7,"n":19,"o":16.85,"t":"2026-10-20T16:15:00Z","v":2154,"vw":16.764636},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T17:15:00Z","v":200,"vw":16.78},{"c":16.795,"h":16.795,"l":16.795,"n":1,"o":16.795,"t":"2026-10-20T17:45:00Z","v":1000,"vw":16.795},{"c":16.55,"h":16.55,"l":16.5,"n":5,"o":16.5,"t":"2026-10-20T18:45:00Z","v":518,"vw":16.511161},{"c":16.47,"h":16.51,"l":16.47,"n":4,"o":16.51,"t":"2026-10-20T19:15:00Z","v":970,"vw":16.474444},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-20T19:30:00Z","v":115,"vw":16.57},{"c":16.4322,"h":16.475,"l":16.4322,"n":15,"o":16.455,"t":"2026-10-20T19:45:00Z","v":2254,"vw":16.445225},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-20T20:00:00Z","v":100,"vw":16.4},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T21:15:00Z","v":100,"vw":16.72},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-20T23:00:00Z","v":300,"vw":16.75},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T12:15:00Z","v":100,"vw":17.16},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-21T13:00:00Z","v":165,"vw":16.78},{"c":17.46,"h":17.64,"l":17.15,"n":50,"o":17.25,"t":"2026-10-21T13:30:00Z","v":5716,"vw":17.279665},{"c":17.57,"h":17.815,"l":17.57,"n":14,"o":17.63,"t":"2026-10-21T13:45:00Z","v":1524,"vw":17.702759},{"c":17.84,"h":17.93,"l":17.695,"n":21,"o":17.695,"t":"2026-10-21T14:00:00Z","v":1318,"vw":17.839232},{"c":18.14,"h":18.27,"l":17.93,"n":14,"o":17.93,"t":"2026-10-21T14:15:00Z","v":3525,"vw":18.080783},{"c":18.1,"h":18.4199,"l":18,"n":32,"o":18.4199,"t":"2026-10-21T14:30:00Z","v":10595,"vw":18.084424},{"c":18.2,"h":18.2659,"l":18.11,"n":26,"o":18.11,"t":"2026-10-21T14:45:00Z","v":4400,"vw":18.210372},{"c":18.4,"h":18.4,"l":18.28,"n":7,"o":18.28,"t":"2026-10-21T15:00:00Z","v":1026,"vw":18.365606},{"c":18.375,"h":18.52,"l":18.27,"n":34,"o":18.48,"t":"2026-10-21T15:15:00Z","v":4250,"vw":18.446814},{"c":18.52,"h":18.54,"l":18.32,"n":6,"o":18.32,"t":"2026-10-21T15:30:00Z","v":1411,"vw":18.458916},{"c":18.609,"h":18.655,"l":18.59,"n":16,"o":18.59,"t":"2026-10-21T15:45:00Z","v":2890,"vw":18.618211},{"c":18.48,"h":18.61,"l":18.48,"n":11,"o":18.61,"t":"2026-10-21T16:00:00Z","v":1774,"vw":18.520421},{"c":18.48,"h":18.55,"l":18.43,"n":10,"o":18.43,"t":"2026-10-21T16:15:00Z","v":760,"vw":18.515865},{"c":18.5399,"h":18.5399,"l":18.48,"n":7,"o":18.48,"t":"2026-10-21T16:30:00Z","v":397,"vw":18.500052},{"c":18.64,"h":18.6908,"l":18.62,"n":5,"o":18.62,"t":"2026-10-21T16:45:00Z","v":485,"vw":18.648194},{"c":18.65,"h":18.68,"l":18.6,"n":8,"o":18.62,"t":"2026-10-21T17:00:00Z","v":2549,"vw":18.645126},{"c":19,"h":19.12,"l":18.7,"n":22,"o":18.7,"t":"2026-10-21T17:15:00Z","v":3628,"vw":19.025349},{"c":18.8029,"h":19.01,"l":18.78,"n":16,"o":18.86,"t":"2026-10-21T17:30:00Z","v":1576,"vw":18.901662},{"c":18.65,"h":18.7,"l":18.63,"n":10,"o":18.7,"t":"2026-10-21T17:45:00Z","v":1754,"vw":18.648385},{"c":18.69,"h":18.71,"l":18.6,"n":11,"o":18.63,"t":"2026-10-21T18:00:00Z","v":914,"vw":18.647385},{"c":18.755,"h":18.84,"l":18.73,"n":34,"o":18.73,"t":"2026-10-21T18:15:00Z","v":7235,"vw":18.8315},{"c":18.67,"h":18.725,"l":18.67,"n":12,"o":18.68,"t":"2026-10-21T18:30:00Z","v":1537,"vw":18.695893},{"c":18.56,"h":18.65,"l":18.56,"n":9,"o":18.65,"t":"2026-10-21T18:45:00Z","v":2036,"vw":18.588198},{"c":18.395,"h":18.48,"l":18.35,"n":10,"o":18.48,"t":"2026-10-21T19:00:00Z","v":1803,"vw":18.387456},{"c":18.34,"h":18.43,"l":18.3,"n":16,"o":18.43,"t":"2026-10-21T19:15:00Z","v":1716,"vw":18.347747},{"c":18.3155,"h":18.4,"l":18.3155,"n":6,"o":18.4,"t":"2026-10-21T19:30:00Z","v":984,"vw":18.350353},{"c":18.22,"h":18.35,"l":18.155,"n":32,"o":18.35,"t":"2026-10-21T19:45:00Z","v":5749,"vw":18.212319},{"c":18.2,"h":18.25,"l":18.2,"n":2,"o":18.25,"t":"2026-10-21T22:00:00Z","v":388,"vw":18.225773},{"c":18.5898,"h":18.5898,"l":18.5898,"n":1,"o":18.5898,"t":"2026-10-21T23:45:00Z","v":200,"vw":18.5898},{"c":18.56,"h":18.8,"l":18.56,"n":5,"o":18.8,"t":"2026-10-22T08:00:00Z","v":1881,"vw":18.663636},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-22T09:45:00Z","v":190,"vw":17.9},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-22T10:45:00Z","v":150,"vw":17.78},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T11:15:00Z","v":978,"vw":18.15},{"c":19,"h":19,"l":18.39,"n":13,"o":18.39,"t":"2026-10-22T11:45:00Z","v":6545,"vw":18.557139},{"c":19.2,"h":19.2,"l":19.1,"n":5,"o":19.2,"t":"2026-10-22T12:00:00Z","v":4030,"vw":19.187593},{"c":19.57,"h":19.57,"l":19.5,"n":2,"o":19.5,"t":"2026-10-22T12:30:00Z","v":255,"vw":19.539804},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-22T12:45:00Z","v":107,"vw":19.09},{"c":19.07,"h":19.07,"l":18.94,"n":4,"o":18.94,"t":"2026-10-22T13:15:00Z","v":1751,"vw":18.961764},{"c":19.759,"h":20.168,"l":19.05,"n":118,"o":19.23,"t":"2026-10-22T13:30:00Z","v":34404,"vw":19.672829},{"c":18.34,"h":19.5,"l":18.34,"n":50,"o":19.45,"t":"2026-10-22T13:45:00Z","v":8183,"vw":18.777683},{"c":18.87,"h":18.87,"l":18.225,"n":36,"o":18.225,"t":"2026-10-22T14:00:00Z","v":5065,"vw":18.509331},{"c":18.2766,"h":18.925,"l":18.26,"n":19,"o":18.881,"t":"2026-10-22T14:15:00Z","v":9494,"vw":18.731709},{"c":18.48,"h":18.48,"l":18.22,"n":18,"o":18.22,"t":"2026-10-22T14:30:00Z","v":2888,"vw":18.358749},{"c":18.7999,"h":18.7999,"l":18.4224,"n":22,"o":18.5694,"t":"2026-10-22T14:45:00Z","v":6982,"vw":18.548668},{"c":18.5,"h":18.71,"l":18.5,"n":8,"o":18.71,"t":"2026-10-22T15:00:00Z","v":582,"vw":18.662}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5440862776079186,"strike":33.236548895683256,"iv":1.618808733051829,"gamma":0.02753896580852895,"theta":-0.033972030484567456,"vega":0.012194856585122931,"rho":0.0017644010796258579,"breakevenPct":82.59802796373609},{"delta":0.2,"premium":0.7692453460221939,"strike":30.16226359091383,"iv":1.5998118571256246,"gamma":0.03329892071943164,"theta":-0.040346194321203205,"vega":0.014613713478917986,"rho":0.002321123948256957,"breakevenPct":67.19734560505961},{"delta":0.25,"premium":1.0102993165766097,"strike":27.862675778978538,"iv":1.592673750039093,"gamma":0.03809987239613194,"theta":-0.045744279183917005,"vega":0.016637779407744902,"rho":0.0028660797242459194,"breakevenPct":56.07013565164945},{"delta":0.3,"premium":1.2888199414785682,"strike":26.144720234085728,"iv":1.6148646259666317,"gamma":0.04121147016202755,"theta":-0.05092482394637261,"vega":0.01813736095661644,"rho":0.003395118615259293,"breakevenPct":48.28940635440159},{"delta":0.35,"premium":1.5408536585365853,"strike":24.26287262872629,"iv":1.5670620596205962,"gamma":0.04530569105691057,"theta":-0.052690243902439024,"vega":0.01928970189701897,"rho":0.003932158855972282,"breakevenPct":39.479601552772294},{"delta":0.4,"premium":1.8494845360824743,"strike":22.9020618556701,"iv":1.5708551546391751,"gamma":0.04710773195876289,"theta":-0.055117525773195876,"vega":0.02013917525773196,"rho":0.004423656462343446,"breakevenPct":33.79214265812203},{"delta":0.45,"premium":2.186301369863014,"strike":21.65753424657534,"iv":1.5745246575342466,"gamma":0.04813424657534247,"theta":-0.05664520547945206,"vega":0.020602739726027396,"rho":0.004892227538613828,"breakevenPct":28.885597926693812},{"delta":0.5,"premium":2.5935091277890465,"strike":20.569979716024342,"iv":1.6114002028397567,"gamma":0.047425963488843814,"theta":-0.05840304259634888,"vega":0.0208,"rho":0.0053063869555870944,"breakevenPct":25.208047804396685},{"delta":0.55,"premium":2.9872180451127823,"strike":19.45112781954887,"iv":1.6139691729323307,"gamma":0.04700375939849624,"theta":-0.05811804511278195,"vega":0.020635338345864663,"rho":0.005730198776956852,"breakevenPct":21.28835602519813},{"delta":0.6,"premium":3.402521008403361,"strike":18.327731092436977,"iv":1.6008042016806723,"gamma":0.046222689075630256,"theta":-0.056294957983193276,"vega":0.020096638655462185,"rho":0.006137187653530901,"breakevenPct":17.460822166704528},{"delta":0.65,"premium":3.913636363636363,"strike":17.272727272727273,"iv":1.6220999999999999,"gamma":0.043709090909090906,"theta":-0.05476363636363637,"vega":0.019245454545454545,"rho":0.006469906067344873,"breakevenPct":14.520884520884525},{"delta":0.7,"premium":4.3578838174273855,"strike":16.230290456431536,"iv":1.58069377593361,"gamma":0.04207634854771784,"theta":-0.05029751037344399,"vega":0.018076348547717842,"rho":0.006855110464658912,"breakevenPct":11.287428507345519},{"delta":0.75,"premium":5.0057142857142845,"strike":15.145054945054946,"iv":1.6072953846153846,"gamma":0.03786725274725275,"theta":-0.046791648351648354,"vega":0.016517582417582416,"rho":0.007078706425545657,"breakevenPct":8.92307692307693},{"delta":0.8,"premium":5.830157724768124,"strike":13.953603500356733,"iv":1.6666360459689757,"gamma":0.03220309231021156,"theta":-0.042900506103362816,"vega":0.014606452148553323,"rho":0.007164524905689132,"breakevenPct":6.939249865539768},{"delta":0.85,"premium":6.633043291317351,"strike":12.75594227824353,"iv":1.6475278520695495,"gamma":0.026972691818850515,"theta":-0.03541947824227837,"vega":0.01218145735184276,"rho":0.0072807233880724,"breakevenPct":4.805327403031795},{"delta":0.9,"premium":7.7660219671377755,"strike":11.292472541077782,"iv":1.6553957786700473,"gamma":0.019896313504781514,"theta":-0.02672628541281756,"vega":0.009044149179175051,"rho":0.007120494460560651,"breakevenPct":3.0188892335976005}],"put":[{"delta":0.1,"premium":0.5250435575500885,"strike":11.143354943429582,"iv":1.7234590666693466,"gamma":0.01964799111317407,"theta":-0.02628039657870688,"vega":0.009126427040411719,"rho":-0.0019270069068026844,"breakevenPct":42.60372223848921},{"delta":0.15,"premium":0.7740531058948269,"strike":12.994589176541869,"iv":1.5401726738961636,"gamma":0.028908193121991815,"theta":-0.03170975060386397,"vega":0.012209145892671145,"rho":-0.0028795429238781234,"breakevenPct":33.94304826677275},{"delta":0.2,"premium":1.4698127377966728,"strike":14.154321481323546,"iv":1.5401750620173025,"gamma":0.030133317195864734,"theta":-0.032916742184283664,"vega":0.01271486853403086,"rho":-0.004181061606952028,"breakevenPct":31.435087872827715},{"delta":0.25,"premium":2.1670733736467924,"strike":15.312709758135247,"iv":1.5405491025006486,"gamma":0.03133287545951966,"theta":-0.03410814232272649,"vega":0.013212143271559625,"rho":-0.005483753771651306,"breakevenPct":28.942506029792142},{"delta":0.3,"premium":2.864334009496912,"strike":16.471098034946948,"iv":1.5409231429839947,"gamma":0.03253243372317458,"theta":-0.035299542461169314,"vega":0.013709418009088387,"rho":-0.006786445936350584,"breakevenPct":26.449924186756572},{"delta":0.35,"premium":3.5615946453470317,"strike":17.629486311758647,"iv":1.5412971834673408,"gamma":0.03373199198682951,"theta":-0.036490942599612136,"vega":0.014206692746617152,"rho":-0.008089138101049862,"breakevenPct":23.957342343721002},{"delta":0.4,"premium":4.258855281197152,"strike":18.78787458857035,"iv":1.5416712239506871,"gamma":0.03493155025048444,"theta":-0.037682342738054965,"vega":0.014703967484145916,"rho":-0.009391830265749142,"breakevenPct":21.464760500685426},{"delta":0.45,"premium":4.956115917047273,"strike":19.946262865382053,"iv":1.5420452644340332,"gamma":0.03613110851413936,"theta":-0.038873742876497794,"vega":0.015201242221674679,"rho":-0.01069452243044842,"breakevenPct":18.972178657649856},{"delta":0.5,"premium":5.6533765528973925,"strike":21.104651142193752,"iv":1.5424193049173793,"gamma":0.037330666777794286,"theta":-0.040065143014940616,"vega":0.01569851695920344,"rho":-0.011997214595147698,"breakevenPct":16.479596814614283},{"delta":0.55,"premium":6.3506371887475135,"strike":22.26303941900545,"iv":1.5427933454007254,"gamma":0.03853022504144921,"theta":-0.041256543153383445,"vega":0.016195791696732208,"rho":-0.013299906759846977,"breakevenPct":13.98701497157871},{"delta":0.6,"premium":7.047897824597632,"strike":23.42142769581715,"iv":1.5431673858840715,"gamma":0.039729783305104134,"theta":-0.04244794329182627,"vega":0.01669306643426097,"rho":-0.014602598924546253,"breakevenPct":11.49443312854314},{"delta":0.65,"premium":7.745158460447753,"strike":24.579815972628854,"iv":1.5435414263674176,"gamma":0.04092934156875906,"theta":-0.043639343430269095,"vega":0.017190341171789733,"rho":-0.015905291089245533,"breakevenPct":9.001851285507566},{"delta":0.7,"premium":8.44241909629787,"strike":25.738204249440553,"iv":1.5439154668507638,"gamma":0.04212889983241398,"theta":-0.04483074356871192,"vega":0.0176876159093185,"rho":-0.01720798325394481,"breakevenPct":6.509269442471997},{"delta":0.75,"premium":10.294992798817713,"strike":27.88332533201968,"iv":1.5948652223888402,"gamma":0.038048962958483666,"theta":-0.04240019284077362,"vega":0.016628416560200043,"rho":-0.019460183256840166,"breakevenPct":4.927932252962328},{"delta":0.8,"premium":12.351143050287645,"strike":30.188928812859555,"iv":1.6058386281465722,"gamma":0.033230285588782146,"theta":-0.036881372844372755,"vega":0.014641027864326259,"rho":-0.021852684818110295,"breakevenPct":3.5795364185302065},{"delta":0.85,"premium":13.854032472270989,"strike":31.94892496918999,"iv":1.5300524340716795,"gamma":0.02909271382904304,"theta":-0.028287440739306058,"vega":0.012207397085278378,"rho":-0.023799661477540552,"breakevenPct":2.189770286924324}]},"raw":{"call":[{"delta":0.15,"premium":0.5440862776079186,"strike":33.236548895683256,"iv":1.618808733051829,"gamma":0.02753896580852895,"theta":-0.033972030484567456,"vega":0.012194856585122931,"rho":0.0017644010796258579,"breakevenPct":82.59802796373609},{"delta":0.2,"premium":0.7692453460221939,"strike":30.16226359091383,"iv":1.5998118571256246,"gamma":0.03329892071943164,"theta":-0.040346194321203205,"vega":0.014613713478917986,"rho":0.002321123948256957,"breakevenPct":67.19734560505961},{"delta":0.25,"premium":1.0102993165766097,"strike":27.862675778978538,"iv":1.592673750039093,"gamma":0.03809987239613194,"theta":-0.045744279183917005,"vega":0.016637779407744902,"rho":0.0028660797242459194,"breakevenPct":56.07013565164945},{"delta":0.3,"premium":1.2888199414785682,"strike":26.144720234085728,"iv":1.6148646259666317,"gamma":0.04121147016202755,"theta":-0.05092482394637261,"vega":0.01813736095661644,"rho":0.003395118615259293,"breakevenPct":48.28940635440159},{"delta":0.35,"premium":1.5408536585365853,"strike":24.26287262872629,"iv":1.5670620596205962,"gamma":0.04530569105691057,"theta":-0.052690243902439024,"vega":0.01928970189701897,"rho":0.003932158855972282,"breakevenPct":39.479601552772294},{"delta":0.4,"premium":1.8494845360824743,"strike":22.9020618556701,"iv":1.5708551546391751,"gamma":0.04710773195876289,"theta":-0.055117525773195876,"vega":0.02013917525773196,"rho":0.004423656462343446,"breakevenPct":33.79214265812203},{"delta":0.45,"premium":2.186301369863014,"strike":21.65753424657534,"iv":1.5745246575342466,"gamma":0.04813424657534247,"theta":-0.05664520547945206,"vega":0.020602739726027396,"rho":0.004892227538613828,"breakevenPct":28.885597926693812},{"delta":0.5,"premium":2.5935091277890465,"strike":20.569979716024342,"iv":1.6114002028397567,"gamma":0.047425963488843814,"theta":-0.05840304259634888,"vega":0.0208,"rho":0.0053063869555870944,"breakevenPct":25.208047804396685},{"delta":0.55,"premium":2.9872180451127823,"strike":19.45112781954887,"iv":1.6139691729323307,"gamma":0.04700375939849624,"theta":-0.05811804511278195,"vega":0.020635338345864663,"rho":0.005730198776956852,"breakevenPct":21.28835602519813},{"delta":0.6,"premium":3.402521008403361,"strike":18.327731092436977,"iv":1.6008042016806723,"gamma":0.046222689075630256,"theta":-0.056294957983193276,"vega":0.020096638655462185,"rho":0.006137187653530901,"breakevenPct":17.460822166704528},{"delta":0.65,"premium":3.913636363636363,"strike":17.272727272727273,"iv":1.6220999999999999,"gamma":0.043709090909090906,"theta":-0.05476363636363637,"vega":0.019245454545454545,"rho":0.006469906067344873,"breakevenPct":14.520884520884525},{"delta":0.7,"premium":4.3578838174273855,"strike":16.230290456431536,"iv":1.58069377593361,"gamma":0.04207634854771784,"theta":-0.05029751037344399,"vega":0.018076348547717842,"rho":0.006855110464658912,"breakevenPct":11.287428507345519},{"delta":0.75,"premium":5.0057142857142845,"strike":15.145054945054946,"iv":1.6072953846153846,"gamma":0.03786725274725275,"theta":-0.046791648351648354,"vega":0.016517582417582416,"rho":0.007078706425545657,"breakevenPct":8.92307692307693},{"delta":0.8,"premium":5.830157724768124,"strike":13.953603500356733,"iv":1.6666360459689757,"gamma":0.03220309231021156,"theta":-0.042900506103362816,"vega":0.014606452148553323,"rho":0.007164524905689132,"breakevenPct":6.939249865539768},{"delta":0.85,"premium":6.633043291317351,"strike":12.75594227824353,"iv":1.6475278520695495,"gamma":0.026972691818850515,"theta":-0.03541947824227837,"vega":0.01218145735184276,"rho":0.0072807233880724,"breakevenPct":4.805327403031795},{"delta":0.9,"premium":7.7660219671377755,"strike":11.292472541077782,"iv":1.6553957786700473,"gamma":0.019896313504781514,"theta":-0.02672628541281756,"vega":0.009044149179175051,"rho":0.007120494460560651,"breakevenPct":3.0188892335976005}],"put":[{"delta":0.1,"premium":0.5250435575500885,"strike":11.143354943429582,"iv":1.7234590666693466,"gamma":0.01964799111317407,"theta":-0.02628039657870688,"vega":0.009126427040411719,"rho":-0.0019270069068026844,"breakevenPct":42.60372223848921},{"delta":0.15,"premium":0.7740531058948269,"strike":12.994589176541869,"iv":1.5401726738961636,"gamma":0.028908193121991815,"theta":-0.03170975060386397,"vega":0.012209145892671145,"rho":-0.0028795429238781234,"breakevenPct":33.94304826677275},{"delta":0.2,"premium":1.4698127377966728,"strike":14.154321481323546,"iv":1.5401750620173025,"gamma":0.030133317195864734,"theta":-0.032916742184283664,"vega":0.01271486853403086,"rho":-0.004181061606952028,"breakevenPct":31.435087872827715},{"delta":0.25,"premium":2.1670733736467924,"strike":15.312709758135247,"iv":1.5405491025006486,"gamma":0.03133287545951966,"theta":-0.03410814232272649,"vega":0.013212143271559625,"rho":-0.005483753771651306,"breakevenPct":28.942506029792142},{"delta":0.3,"premium":2.864334009496912,"strike":16.471098034946948,"iv":1.5409231429839947,"gamma":0.03253243372317458,"theta":-0.035299542461169314,"vega":0.013709418009088387,"rho":-0.006786445936350584,"breakevenPct":26.449924186756572},{"delta":0.35,"premium":3.5615946453470317,"strike":17.629486311758647,"iv":1.5412971834673408,"gamma":0.03373199198682951,"theta":-0.036490942599612136,"vega":0.014206692746617152,"rho":-0.008089138101049862,"breakevenPct":23.957342343721002},{"delta":0.4,"premium":4.258855281197152,"strike":18.78787458857035,"iv":1.5416712239506871,"gamma":0.03493155025048444,"theta":-0.037682342738054965,"vega":0.014703967484145916,"rho":-0.009391830265749142,"breakevenPct":21.464760500685426},{"delta":0.45,"premium":4.956115917047273,"strike":19.946262865382053,"iv":1.5420452644340332,"gamma":0.03613110851413936,"theta":-0.038873742876497794,"vega":0.015201242221674679,"rho":-0.01069452243044842,"breakevenPct":18.972178657649856},{"delta":0.5,"premium":5.6533765528973925,"strike":21.104651142193752,"iv":1.5424193049173793,"gamma":0.037330666777794286,"theta":-0.040065143014940616,"vega":0.01569851695920344,"rho":-0.011997214595147698,"breakevenPct":16.479596814614283},{"delta":0.55,"premium":6.3506371887475135,"strike":22.26303941900545,"iv":1.5427933454007254,"gamma":0.03853022504144921,"theta":-0.041256543153383445,"vega":0.016195791696732208,"rho":-0.013299906759846977,"breakevenPct":13.98701497157871},{"delta":0.6,"premium":7.047897824597632,"strike":23.42142769581715,"iv":1.5431673858840715,"gamma":0.039729783305104134,"theta":-0.04244794329182627,"vega":0.01669306643426097,"rho":-0.014602598924546253,"breakevenPct":11.49443312854314},{"delta":0.65,"premium":7.745158460447753,"strike":24.579815972628854,"iv":1.5435414263674176,"gamma":0.04092934156875906,"theta":-0.043639343430269095,"vega":0.017190341171789733,"rho":-0.015905291089245533,"breakevenPct":9.001851285507566},{"delta":0.7,"premium":8.44241909629787,"strike":25.738204249440553,"iv":1.5439154668507638,"gamma":0.04212889983241398,"theta":-0.04483074356871192,"vega":0.0176876159093185,"rho":-0.01720798325394481,"breakevenPct":6.509269442471997},{"delta":0.75,"premium":10.294992798817713,"strike":27.88332533201968,"iv":1.5948652223888402,"gamma":0.038048962958483666,"theta":-0.04240019284077362,"vega":0.016628416560200043,"rho":-0.019460183256840166,"breakevenPct":4.927932252962328},{"delta":0.8,"premium":12.351143050287645,"strike":30.188928812859555,"iv":1.6058386281465722,"gamma":0.033230285588782146,"theta":-0.036881372844372755,"vega":0.014641027864326259,"rho":-0.021852684818110295,"breakevenPct":3.5795364185302065},{"delta":0.85,"premium":13.854032472270989,"strike":31.94892496918999,"iv":1.5300524340716795,"gamma":0.02909271382904304,"theta":-0.028287440739306058,"vega":0.012207397085278378,"rho":-0.023799661477540552,"breakevenPct":2.189770286924324}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}