{"symbol":"QBTZ","url":"https://intraalpha.com/companies/QBTZ","capturedAt":"2026-10-25T15:24:48.551Z","state":"ready","quote":{"symbol":"QBTZ","last_price":29.5,"prev_close":30.58,"regular_close":30.49,"change":-1.08,"change_pct":-3.5317,"regular_change":-0.09,"regular_change_pct":-0.2943,"extended_change":-0.99,"extended_change_pct":-3.247,"bid":29.45,"ask":30.99,"bid_size":300,"ask_size":200,"volume":149831,"vwap":31.534524,"open":30.76,"high":32.36,"low":30.23,"close":30.49,"trade_count":1398,"last_trade_at":"2026-10-23T21:51:59.264229154Z","last_quote_at":"2026-10-23T23:55:32.819562601Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T11:24:29.93810437-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T15:24:48.211378+00:00"},"optionObservedAt":"2026-10-23T19:55:06.165Z","bars":[{"c":28.09,"h":28.09,"l":28.09,"n":3,"o":28.09,"t":"2026-10-19T08:05:00Z","v":160,"vw":28.09},{"c":28.09,"h":28.09,"l":28.09,"n":8,"o":28.09,"t":"2026-10-19T08:10:00Z","v":280,"vw":28.09},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-19T08:55:00Z","v":296,"vw":28.08},{"c":27.522,"h":27.522,"l":27.522,"n":1,"o":27.522,"t":"2026-10-19T12:25:00Z","v":347,"vw":27.522},{"c":28.67,"h":28.67,"l":27.851,"n":26,"o":27.88,"t":"2026-10-19T13:30:00Z","v":1414,"vw":28.063316},{"c":29.89,"h":29.89,"l":29.5,"n":15,"o":29.53,"t":"2026-10-19T13:35:00Z","v":1205,"vw":29.646667},{"c":28.92,"h":29.42,"l":28.92,"n":12,"o":29.42,"t":"2026-10-19T13:40:00Z","v":1542,"vw":29.328497},{"c":29.28,"h":29.52,"l":29.2659,"n":15,"o":29.5,"t":"2026-10-19T13:45:00Z","v":2387,"vw":29.355752},{"c":29.845,"h":29.85,"l":29.845,"n":6,"o":29.85,"t":"2026-10-19T13:50:00Z","v":449,"vw":29.847239},{"c":29.7,"h":29.88,"l":29.7,"n":22,"o":29.88,"t":"2026-10-19T13:55:00Z","v":1060,"vw":29.845009},{"c":30.8099,"h":30.8099,"l":30.03,"n":31,"o":30.03,"t":"2026-10-19T14:00:00Z","v":4628,"vw":30.44024},{"c":30.59,"h":30.77,"l":30.59,"n":7,"o":30.77,"t":"2026-10-19T14:05:00Z","v":3004,"vw":30.74},{"c":29.66,"h":30.19,"l":29.66,"n":18,"o":30.19,"t":"2026-10-19T14:10:00Z","v":1430,"vw":29.808026},{"c":29.26,"h":29.555,"l":29.26,"n":12,"o":29.555,"t":"2026-10-19T14:15:00Z","v":2619,"vw":29.445377},{"c":29.48,"h":29.48,"l":29.48,"n":2,"o":29.48,"t":"2026-10-19T14:25:00Z","v":201,"vw":29.48},{"c":29.49,"h":29.58,"l":29.49,"n":7,"o":29.58,"t":"2026-10-19T14:40:00Z","v":701,"vw":29.528627},{"c":29.15,"h":29.15,"l":29.15,"n":4,"o":29.15,"t":"2026-10-19T14:45:00Z","v":216,"vw":29.15},{"c":29.415,"h":29.415,"l":29.415,"n":1,"o":29.415,"t":"2026-10-19T14:50:00Z","v":200,"vw":29.415},{"c":29.22,"h":29.22,"l":29.22,"n":4,"o":29.22,"t":"2026-10-19T15:05:00Z","v":663,"vw":29.22},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-19T15:15:00Z","v":124,"vw":29.39},{"c":29.35,"h":29.35,"l":29.335,"n":2,"o":29.335,"t":"2026-10-19T15:20:00Z","v":200,"vw":29.3425},{"c":29.03,"h":29.19,"l":29.03,"n":7,"o":29.19,"t":"2026-10-19T15:25:00Z","v":765,"vw":29.092745},{"c":29.24,"h":29.24,"l":29.22,"n":5,"o":29.22,"t":"2026-10-19T15:30:00Z","v":400,"vw":29.233333},{"c":29.12,"h":29.12,"l":28.97,"n":9,"o":28.97,"t":"2026-10-19T15:35:00Z","v":1155,"vw":29.044051},{"c":29.07,"h":29.07,"l":29.07,"n":10,"o":29.07,"t":"2026-10-19T15:40:00Z","v":550,"vw":29.07},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-19T15:45:00Z","v":500,"vw":28.84},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-10-19T15:50:00Z","v":248,"vw":28.99},{"c":28.47,"h":28.9,"l":28.351,"n":53,"o":28.9,"t":"2026-10-19T15:55:00Z","v":6554,"vw":28.787669},{"c":28.82,"h":28.82,"l":28.82,"n":6,"o":28.82,"t":"2026-10-19T16:00:00Z","v":246,"vw":28.82},{"c":28.6,"h":28.75,"l":28.6,"n":5,"o":28.75,"t":"2026-10-19T16:15:00Z","v":566,"vw":28.657787},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-19T16:20:00Z","v":184,"vw":28.8},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-19T16:55:00Z","v":315,"vw":29.28},{"c":29.53,"h":29.54,"l":29.53,"n":6,"o":29.54,"t":"2026-10-19T17:00:00Z","v":433,"vw":29.5325},{"c":29.5085,"h":29.5085,"l":29.5085,"n":1,"o":29.5085,"t":"2026-10-19T17:10:00Z","v":200,"vw":29.5085},{"c":29.7528,"h":29.7528,"l":29.7528,"n":2,"o":29.7528,"t":"2026-10-19T17:45:00Z","v":101,"vw":29.7528},{"c":29.605,"h":29.705,"l":29.605,"n":7,"o":29.63,"t":"2026-10-19T18:00:00Z","v":943,"vw":29.628945},{"c":29.825,"h":29.825,"l":29.825,"n":1,"o":29.825,"t":"2026-10-19T18:15:00Z","v":100,"vw":29.825},{"c":29.89,"h":29.89,"l":29.89,"n":4,"o":29.89,"t":"2026-10-19T18:20:00Z","v":326,"vw":29.89},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-19T18:35:00Z","v":180,"vw":29.99},{"c":29.73,"h":29.9,"l":29.73,"n":4,"o":29.9,"t":"2026-10-19T18:40:00Z","v":337,"vw":29.786856},{"c":29.65,"h":29.65,"l":29.6393,"n":11,"o":29.65,"t":"2026-10-19T18:45:00Z","v":1300,"vw":29.643827},{"c":29.87,"h":29.87,"l":29.87,"n":4,"o":29.87,"t":"2026-10-19T19:00:00Z","v":378,"vw":29.87},{"c":29.57,"h":29.58,"l":29.57,"n":6,"o":29.58,"t":"2026-10-19T19:20:00Z","v":615,"vw":29.574424},{"c":29.4,"h":29.4,"l":29.4,"n":6,"o":29.4,"t":"2026-10-19T19:35:00Z","v":284,"vw":29.4},{"c":29.5309,"h":29.5309,"l":29.46,"n":8,"o":29.46,"t":"2026-10-19T19:45:00Z","v":975,"vw":29.469055},{"c":29.78,"h":29.78,"l":29.74,"n":19,"o":29.74,"t":"2026-10-19T19:55:00Z","v":2287,"vw":29.763728},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T20:00:00Z","v":1848,"vw":29.7},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-20T09:15:00Z","v":300,"vw":31},{"c":31.46,"h":31.46,"l":31.11,"n":10,"o":31.35,"t":"2026-10-20T13:30:00Z","v":4173,"vw":31.400515},{"c":30.3399,"h":30.705,"l":30.3399,"n":5,"o":30.705,"t":"2026-10-20T13:35:00Z","v":1031,"vw":30.52245},{"c":31.15,"h":31.16,"l":30.67,"n":72,"o":30.7,"t":"2026-10-20T13:40:00Z","v":8403,"vw":30.954789},{"c":30.98,"h":31.19,"l":30.7819,"n":7,"o":30.95,"t":"2026-10-20T13:45:00Z","v":934,"vw":30.986639},{"c":30.62,"h":30.8,"l":30.62,"n":2,"o":30.8,"t":"2026-10-20T13:50:00Z","v":200,"vw":30.71},{"c":30.37,"h":30.57,"l":30.37,"n":31,"o":30.57,"t":"2026-10-20T13:55:00Z","v":8993,"vw":30.47041},{"c":30.25,"h":30.25,"l":29.92,"n":3,"o":29.92,"t":"2026-10-20T14:00:00Z","v":304,"vw":30.14},{"c":29.55,"h":29.9421,"l":29.55,"n":8,"o":29.9421,"t":"2026-10-20T14:05:00Z","v":1138,"vw":29.729426},{"c":29.42,"h":29.54,"l":29.36,"n":19,"o":29.5,"t":"2026-10-20T14:10:00Z","v":2609,"vw":29.456667},{"c":29.26,"h":29.26,"l":29.2423,"n":2,"o":29.2423,"t":"2026-10-20T14:15:00Z","v":800,"vw":29.253363},{"c":28.2567,"h":28.92,"l":28.2567,"n":27,"o":28.92,"t":"2026-10-20T14:25:00Z","v":3491,"vw":28.617},{"c":28.2899,"h":28.2899,"l":28.2899,"n":6,"o":28.2899,"t":"2026-10-20T14:30:00Z","v":517,"vw":28.2899},{"c":28.8158,"h":28.865,"l":28.8158,"n":27,"o":28.8197,"t":"2026-10-20T14:35:00Z","v":6501,"vw":28.82552},{"c":28.359,"h":28.5,"l":28.359,"n":4,"o":28.5,"t":"2026-10-20T14:40:00Z","v":304,"vw":28.406},{"c":28.38,"h":28.38,"l":28.19,"n":7,"o":28.19,"t":"2026-10-20T14:45:00Z","v":411,"vw":28.314483},{"c":28.805,"h":28.805,"l":28.7,"n":2,"o":28.7,"t":"2026-10-20T15:00:00Z","v":2200,"vw":28.795455},{"c":28.89,"h":28.89,"l":28.84,"n":2,"o":28.84,"t":"2026-10-20T15:05:00Z","v":2100,"vw":28.887619},{"c":29.2671,"h":29.3215,"l":29.08,"n":9,"o":29.08,"t":"2026-10-20T15:10:00Z","v":1268,"vw":29.248917},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-20T15:15:00Z","v":143,"vw":29.27},{"c":29.3485,"h":29.3485,"l":29.3485,"n":1,"o":29.3485,"t":"2026-10-20T15:25:00Z","v":500,"vw":29.3485},{"c":29.35,"h":29.5,"l":29.35,"n":3,"o":29.5,"t":"2026-10-20T15:30:00Z","v":840,"vw":29.439286},{"c":29.51,"h":29.51,"l":29.47,"n":4,"o":29.51,"t":"2026-10-20T15:35:00Z","v":2530,"vw":29.478},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-20T15:40:00Z","v":201,"vw":29.38},{"c":29.5927,"h":29.5927,"l":29.5927,"n":3,"o":29.5927,"t":"2026-10-20T15:45:00Z","v":305,"vw":29.5927},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-20T15:50:00Z","v":2000,"vw":29.46},{"c":29.85,"h":29.85,"l":29.85,"n":6,"o":29.85,"t":"2026-10-20T16:20:00Z","v":378,"vw":29.85},{"c":29.505,"h":29.505,"l":29.505,"n":1,"o":29.505,"t":"2026-10-20T16:30:00Z","v":1000,"vw":29.505},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-10-20T16:50:00Z","v":300,"vw":29.65},{"c":29.745,"h":29.745,"l":29.745,"n":3,"o":29.745,"t":"2026-10-20T17:00:00Z","v":330,"vw":29.745},{"c":29.69,"h":29.69,"l":29.69,"n":4,"o":29.69,"t":"2026-10-20T17:10:00Z","v":600,"vw":29.69},{"c":29.84,"h":29.9,"l":29.77,"n":14,"o":29.9,"t":"2026-10-20T17:20:00Z","v":1421,"vw":29.795038},{"c":29.86,"h":29.94,"l":29.86,"n":12,"o":29.94,"t":"2026-10-20T17:25:00Z","v":848,"vw":29.908428},{"c":29.92,"h":29.92,"l":29.75,"n":5,"o":29.79,"t":"2026-10-20T17:30:00Z","v":650,"vw":29.821115},{"c":29.88,"h":29.88,"l":29.7501,"n":11,"o":29.82,"t":"2026-10-20T17:35:00Z","v":1040,"vw":29.811206},{"c":29.94,"h":29.94,"l":29.82,"n":6,"o":29.85,"t":"2026-10-20T17:40:00Z","v":580,"vw":29.873},{"c":29.825,"h":29.93,"l":29.825,"n":11,"o":29.93,"t":"2026-10-20T17:45:00Z","v":680,"vw":29.8935},{"c":29.785,"h":29.89,"l":29.785,"n":6,"o":29.81,"t":"2026-10-20T17:50:00Z","v":560,"vw":29.813},{"c":29.63,"h":29.79,"l":29.63,"n":9,"o":29.78,"t":"2026-10-20T17:55:00Z","v":800,"vw":29.733571},{"c":29.82,"h":29.84,"l":29.7,"n":7,"o":29.7,"t":"2026-10-20T18:00:00Z","v":453,"vw":29.795},{"c":29.755,"h":29.85,"l":29.755,"n":10,"o":29.84,"t":"2026-10-20T18:05:00Z","v":634,"vw":29.815},{"c":29.79,"h":29.8,"l":29.75,"n":11,"o":29.75,"t":"2026-10-20T18:10:00Z","v":974,"vw":29.782274},{"c":29.89,"h":29.89,"l":29.73,"n":8,"o":29.73,"t":"2026-10-20T18:15:00Z","v":749,"vw":29.83},{"c":29.95,"h":29.99,"l":29.95,"n":3,"o":29.99,"t":"2026-10-20T18:25:00Z","v":2200,"vw":29.953636},{"c":29.76,"h":29.76,"l":29.76,"n":2,"o":29.76,"t":"2026-10-20T18:30:00Z","v":201,"vw":29.76},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-20T18:35:00Z","v":110,"vw":29.89},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-20T18:45:00Z","v":359,"vw":29.8},{"c":29.83,"h":29.865,"l":29.77,"n":4,"o":29.865,"t":"2026-10-20T19:15:00Z","v":500,"vw":29.822},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-20T19:20:00Z","v":124,"vw":29.94},{"c":29.55,"h":29.55,"l":29.55,"n":2,"o":29.55,"t":"2026-10-20T19:30:00Z","v":1040,"vw":29.55},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-20T19:45:00Z","v":1000,"vw":29.76},{"c":29.88,"h":29.88,"l":29.88,"n":4,"o":29.88,"t":"2026-10-20T19:50:00Z","v":393,"vw":29.88},{"c":29.99,"h":30.21,"l":29.8572,"n":30,"o":29.8572,"t":"2026-10-20T19:55:00Z","v":6298,"vw":29.980038},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T20:00:00Z","v":577,"vw":30.02},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-10-20T21:15:00Z","v":1100,"vw":29.04},{"c":29.09,"h":29.09,"l":29,"n":11,"o":29,"t":"2026-10-20T22:20:00Z","v":1932,"vw":29.046584},{"c":29.15,"h":29.15,"l":29.13,"n":12,"o":29.13,"t":"2026-10-20T22:25:00Z","v":1900,"vw":29.148421},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-20T22:35:00Z","v":149,"vw":29.05},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-20T23:15:00Z","v":152,"vw":29.15},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-20T23:20:00Z","v":200,"vw":29.15},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-10-21T11:40:00Z","v":200,"vw":29.47},{"c":29.035,"h":29.035,"l":28.19,"n":10,"o":28.725,"t":"2026-10-21T13:30:00Z","v":1969,"vw":28.843476},{"c":28.86,"h":29.2,"l":28.86,"n":50,"o":28.87,"t":"2026-10-21T13:35:00Z","v":6440,"vw":28.967973},{"c":29.595,"h":29.645,"l":28.59,"n":22,"o":28.75,"t":"2026-10-21T13:40:00Z","v":4355,"vw":29.387438},{"c":29.41,"h":29.72,"l":29.12,"n":36,"o":29.72,"t":"2026-10-21T13:45:00Z","v":6074,"vw":29.385521},{"c":29.5,"h":29.66,"l":29.4,"n":16,"o":29.66,"t":"2026-10-21T13:55:00Z","v":2303,"vw":29.505841},{"c":29.14,"h":29.27,"l":29.14,"n":5,"o":29.27,"t":"2026-10-21T14:00:00Z","v":270,"vw":29.205},{"c":29.35,"h":29.35,"l":29.25,"n":12,"o":29.25,"t":"2026-10-21T14:05:00Z","v":615,"vw":29.29},{"c":29.25,"h":29.56,"l":29.25,"n":20,"o":29.51,"t":"2026-10-21T14:10:00Z","v":1250,"vw":29.388804},{"c":29.3,"h":29.592,"l":29.3,"n":5,"o":29.5801,"t":"2026-10-21T14:15:00Z","v":2483,"vw":29.576873},{"c":28.9,"h":29.22,"l":28.9,"n":32,"o":29.22,"t":"2026-10-21T14:20:00Z","v":6081,"vw":29.170894},{"c":29.15,"h":29.15,"l":28.84,"n":17,"o":28.985,"t":"2026-10-21T14:25:00Z","v":1476,"vw":28.975909},{"c":28.8,"h":29,"l":28.8,"n":17,"o":29,"t":"2026-10-21T14:30:00Z","v":3653,"vw":28.824135},{"c":29.15,"h":29.15,"l":28.69,"n":17,"o":28.76,"t":"2026-10-21T14:35:00Z","v":1731,"vw":28.821086},{"c":28.64,"h":28.84,"l":28.63,"n":18,"o":28.84,"t":"2026-10-21T14:45:00Z","v":1546,"vw":28.685124},{"c":28.7393,"h":28.7393,"l":28.53,"n":18,"o":28.59,"t":"2026-10-21T14:50:00Z","v":2347,"vw":28.665005},{"c":28.85,"h":28.85,"l":28.85,"n":19,"o":28.85,"t":"2026-10-21T14:55:00Z","v":1023,"vw":28.85},{"c":28.97,"h":29,"l":28.87,"n":14,"o":28.87,"t":"2026-10-21T15:00:00Z","v":2165,"vw":28.931905},{"c":29.02,"h":29.02,"l":28.94,"n":11,"o":28.94,"t":"2026-10-21T15:05:00Z","v":920,"vw":28.967309},{"c":28.72,"h":28.79,"l":28.71,"n":13,"o":28.78,"t":"2026-10-21T15:10:00Z","v":931,"vw":28.752997},{"c":28.84,"h":28.88,"l":28.8,"n":12,"o":28.8,"t":"2026-10-21T15:15:00Z","v":649,"vw":28.83},{"c":28.89,"h":28.94,"l":28.89,"n":2,"o":28.94,"t":"2026-10-21T15:20:00Z","v":200,"vw":28.915},{"c":28.94,"h":29.01,"l":28.94,"n":15,"o":29.01,"t":"2026-10-21T15:25:00Z","v":1096,"vw":28.989763},{"c":28.79,"h":29.0777,"l":28.79,"n":19,"o":29.04,"t":"2026-10-21T15:35:00Z","v":835,"vw":28.885386},{"c":28.5301,"h":28.58,"l":28.53,"n":25,"o":28.58,"t":"2026-10-21T15:45:00Z","v":3497,"vw":28.541817},{"c":28.73,"h":28.73,"l":28.56,"n":10,"o":28.62,"t":"2026-10-21T15:50:00Z","v":1445,"vw":28.617473},{"c":28.75,"h":28.75,"l":28.75,"n":5,"o":28.75,"t":"2026-10-21T15:55:00Z","v":313,"vw":28.75},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-10-21T16:00:00Z","v":200,"vw":28.73},{"c":28.89,"h":28.89,"l":28.89,"n":2,"o":28.89,"t":"2026-10-21T16:10:00Z","v":175,"vw":28.89},{"c":28.84,"h":28.84,"l":28.84,"n":5,"o":28.84,"t":"2026-10-21T16:15:00Z","v":800,"vw":28.84},{"c":29.005,"h":29.005,"l":29.005,"n":1,"o":29.005,"t":"2026-10-21T16:20:00Z","v":300,"vw":29.005},{"c":28.12,"h":29.02,"l":28.11,"n":88,"o":28.9691,"t":"2026-10-21T16:35:00Z","v":15263,"vw":28.49834},{"c":28.4,"h":28.4,"l":28.17,"n":23,"o":28.17,"t":"2026-10-21T16:40:00Z","v":2602,"vw":28.357737},{"c":28.23,"h":28.43,"l":28.22,"n":10,"o":28.43,"t":"2026-10-21T16:45:00Z","v":1421,"vw":28.317579},{"c":28.05,"h":28.07,"l":27.95,"n":37,"o":28.07,"t":"2026-10-21T16:50:00Z","v":1809,"vw":28.016442},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T16:55:00Z","v":100,"vw":28},{"c":27.93,"h":28.07,"l":27.93,"n":8,"o":28.07,"t":"2026-10-21T17:00:00Z","v":1301,"vw":27.988807},{"c":28,"h":28,"l":27.87,"n":21,"o":27.916,"t":"2026-10-21T17:05:00Z","v":1323,"vw":27.919338},{"c":28.02,"h":28.0872,"l":27.97,"n":13,"o":27.97,"t":"2026-10-21T17:10:00Z","v":1553,"vw":28.022146},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-21T17:15:00Z","v":392,"vw":28.16},{"c":28.07,"h":28.15,"l":28.07,"n":2,"o":28.15,"t":"2026-10-21T17:20:00Z","v":1100,"vw":28.142727},{"c":28.12,"h":28.12,"l":28.12,"n":3,"o":28.12,"t":"2026-10-21T17:25:00Z","v":300,"vw":28.12},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-10-21T17:30:00Z","v":600,"vw":28.07},{"c":28.02,"h":28.04,"l":28.01,"n":22,"o":28.02,"t":"2026-10-21T17:35:00Z","v":2424,"vw":28.024718},{"c":28.05,"h":28.05,"l":27.91,"n":7,"o":27.97,"t":"2026-10-21T17:45:00Z","v":717,"vw":27.984225},{"c":27.985,"h":28,"l":27.985,"n":3,"o":28,"t":"2026-10-21T17:55:00Z","v":655,"vw":27.987609},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-10-21T18:05:00Z","v":300,"vw":27.97},{"c":28.4,"h":28.4,"l":28.1,"n":2,"o":28.1,"t":"2026-10-21T18:25:00Z","v":200,"vw":28.25},{"c":27.96,"h":28.17,"l":27.96,"n":5,"o":28.17,"t":"2026-10-21T18:35:00Z","v":500,"vw":28.0667},{"c":27.75,"h":27.87,"l":27.75,"n":30,"o":27.86,"t":"2026-10-21T18:40:00Z","v":1486,"vw":27.842091},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-21T18:45:00Z","v":163,"vw":27.9},{"c":28.27,"h":28.27,"l":28.25,"n":2,"o":28.25,"t":"2026-10-21T18:55:00Z","v":200,"vw":28.26},{"c":28.32,"h":28.5,"l":28.1328,"n":15,"o":28.1328,"t":"2026-10-21T19:00:00Z","v":1464,"vw":28.304393},{"c":28.56,"h":28.57,"l":28.3602,"n":25,"o":28.3602,"t":"2026-10-21T19:05:00Z","v":10838,"vw":28.50675},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-21T19:10:00Z","v":2200,"vw":28.81},{"c":28.37,"h":28.37,"l":28.37,"n":4,"o":28.37,"t":"2026-10-21T19:15:00Z","v":1001,"vw":28.37},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-21T19:20:00Z","v":1050,"vw":28.57},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-10-21T19:30:00Z","v":1000,"vw":28.37},{"c":28.4707,"h":28.4707,"l":28.4707,"n":1,"o":28.4707,"t":"2026-10-21T19:40:00Z","v":1000,"vw":28.4707},{"c":28.24,"h":28.32,"l":28.24,"n":14,"o":28.32,"t":"2026-10-21T19:55:00Z","v":2113,"vw":28.248984},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T20:00:00Z","v":1862,"vw":28.18},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-22T12:55:00Z","v":450,"vw":30.5},{"c":30.6,"h":30.6,"l":30.58,"n":2,"o":30.58,"t":"2026-10-22T13:05:00Z","v":225,"vw":30.591111},{"c":28.86,"h":30.04,"l":28.75,"n":69,"o":30.04,"t":"2026-10-22T13:30:00Z","v":12333,"vw":29.202667},{"c":29.05,"h":29.0837,"l":28.6601,"n":34,"o":28.85,"t":"2026-10-22T13:35:00Z","v":5983,"vw":29.008112},{"c":29.2385,"h":29.2385,"l":29.2385,"n":1,"o":29.2385,"t":"2026-10-22T13:40:00Z","v":1300,"vw":29.2385},{"c":29.22,"h":29.39,"l":29.22,"n":5,"o":29.39,"t":"2026-10-22T13:45:00Z","v":1053,"vw":29.271},{"c":29.5001,"h":29.92,"l":29.5001,"n":5,"o":29.92,"t":"2026-10-22T13:50:00Z","v":438,"vw":29.7965},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-22T13:55:00Z","v":101,"vw":29.34},{"c":29.06,"h":29.23,"l":29.06,"n":17,"o":29.22,"t":"2026-10-22T14:00:00Z","v":1250,"vw":29.108832},{"c":29.456,"h":29.456,"l":29.15,"n":13,"o":29.3399,"t":"2026-10-22T14:10:00Z","v":3286,"vw":29.322454},{"c":29.25,"h":29.565,"l":29.22,"n":77,"o":29.565,"t":"2026-10-22T14:15:00Z","v":18258,"vw":29.38514},{"c":29.2033,"h":29.2033,"l":29.2,"n":12,"o":29.2,"t":"2026-10-22T14:20:00Z","v":849,"vw":29.20275},{"c":29.53,"h":29.61,"l":29.5215,"n":8,"o":29.5215,"t":"2026-10-22T14:25:00Z","v":2504,"vw":29.534301},{"c":29.55,"h":29.62,"l":29.48,"n":26,"o":29.5536,"t":"2026-10-22T14:30:00Z","v":3419,"vw":29.544831},{"c":29.79,"h":29.88,"l":29.78,"n":24,"o":29.85,"t":"2026-10-22T14:35:00Z","v":13102,"vw":29.78321},{"c":29.55,"h":29.76,"l":29.55,"n":10,"o":29.76,"t":"2026-10-22T14:40:00Z","v":1316,"vw":29.643818},{"c":29.84,"h":29.84,"l":29.55,"n":37,"o":29.6,"t":"2026-10-22T14:45:00Z","v":4723,"vw":29.600061},{"c":29.715,"h":29.8001,"l":29.66,"n":85,"o":29.8,"t":"2026-10-22T14:50:00Z","v":13846,"vw":29.74427},{"c":29.66,"h":29.8,"l":29.66,"n":8,"o":29.8,"t":"2026-10-22T14:55:00Z","v":503,"vw":29.761219},{"c":29.94,"h":29.94,"l":29.86,"n":29,"o":29.86,"t":"2026-10-22T15:05:00Z","v":7942,"vw":29.900401},{"c":29.94,"h":30.09,"l":29.94,"n":21,"o":30.04,"t":"2026-10-22T15:10:00Z","v":1199,"vw":30.028889},{"c":29.5201,"h":29.65,"l":29.52,"n":12,"o":29.65,"t":"2026-10-22T15:15:00Z","v":1522,"vw":29.528713},{"c":29.56,"h":29.56,"l":29.38,"n":25,"o":29.38,"t":"2026-10-22T15:25:00Z","v":6108,"vw":29.545383},{"c":29.56,"h":29.56,"l":29.52,"n":8,"o":29.55,"t":"2026-10-22T15:30:00Z","v":908,"vw":29.548511},{"c":29.42,"h":29.58,"l":29.42,"n":19,"o":29.56,"t":"2026-10-22T15:40:00Z","v":2759,"vw":29.559358},{"c":29.55,"h":29.56,"l":29.55,"n":33,"o":29.56,"t":"2026-10-22T15:45:00Z","v":3200,"vw":29.554299},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-22T15:50:00Z","v":121,"vw":29.52},{"c":29.47,"h":29.56,"l":29.47,"n":3,"o":29.56,"t":"2026-10-22T16:20:00Z","v":201,"vw":29.515},{"c":29.98,"h":29.98,"l":29.98,"n":5,"o":29.98,"t":"2026-10-22T16:35:00Z","v":275,"vw":29.98},{"c":30.5114,"h":30.5114,"l":30.5,"n":4,"o":30.5,"t":"2026-10-22T16:45:00Z","v":1200,"vw":30.509913},{"c":30.59,"h":30.64,"l":30.57,"n":9,"o":30.57,"t":"2026-10-22T16:50:00Z","v":748,"vw":30.617465},{"c":30.31,"h":30.5,"l":30.31,"n":9,"o":30.5,"t":"2026-10-22T16:55:00Z","v":611,"vw":30.379079},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-22T17:00:00Z","v":150,"vw":30.4},{"c":30.64,"h":30.73,"l":30.64,"n":8,"o":30.73,"t":"2026-10-22T17:15:00Z","v":900,"vw":30.6869},{"c":31,"h":31,"l":30.95,"n":17,"o":30.95,"t":"2026-10-22T17:35:00Z","v":1695,"vw":30.976224},{"c":31.09,"h":31.09,"l":30.85,"n":33,"o":30.85,"t":"2026-10-22T17:45:00Z","v":2819,"vw":30.969633},{"c":31.15,"h":31.15,"l":31.13,"n":9,"o":31.135,"t":"2026-10-22T17:50:00Z","v":754,"vw":31.14181},{"c":31.2,"h":31.2,"l":31.13,"n":26,"o":31.13,"t":"2026-10-22T17:55:00Z","v":925,"vw":31.141412},{"c":31.5567,"h":31.5567,"l":31.37,"n":31,"o":31.37,"t":"2026-10-22T18:00:00Z","v":2825,"vw":31.521557},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-22T18:05:00Z","v":115,"vw":31.37},{"c":31.27,"h":31.42,"l":31.27,"n":7,"o":31.37,"t":"2026-10-22T18:10:00Z","v":449,"vw":31.335223},{"c":31.27,"h":31.27,"l":31.27,"n":11,"o":31.27,"t":"2026-10-22T18:15:00Z","v":1628,"vw":31.27},{"c":31.14,"h":31.14,"l":31.04,"n":3,"o":31.04,"t":"2026-10-22T18:20:00Z","v":302,"vw":31.106225},{"c":31.42,"h":31.42,"l":31.28,"n":7,"o":31.28,"t":"2026-10-22T18:25:00Z","v":533,"vw":31.311991},{"c":31.265,"h":31.275,"l":31.265,"n":3,"o":31.275,"t":"2026-10-22T18:40:00Z","v":1351,"vw":31.271984},{"c":31.28,"h":31.28,"l":31.28,"n":4,"o":31.28,"t":"2026-10-22T18:50:00Z","v":203,"vw":31.28},{"c":31.3,"h":31.3,"l":31.3,"n":6,"o":31.3,"t":"2026-10-22T18:55:00Z","v":639,"vw":31.3},{"c":31.2388,"h":31.35,"l":31.2388,"n":9,"o":31.35,"t":"2026-10-22T19:00:00Z","v":521,"vw":31.302343},{"c":31.1836,"h":31.24,"l":31.1836,"n":18,"o":31.23,"t":"2026-10-22T19:05:00Z","v":2043,"vw":31.193395},{"c":30.92,"h":30.92,"l":30.89,"n":10,"o":30.9005,"t":"2026-10-22T19:10:00Z","v":1396,"vw":30.900771},{"c":30.62,"h":30.7601,"l":30.62,"n":9,"o":30.76,"t":"2026-10-22T19:20:00Z","v":720,"vw":30.67602},{"c":30.585,"h":30.665,"l":30.585,"n":3,"o":30.665,"t":"2026-10-22T19:25:00Z","v":681,"vw":30.635},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-22T19:30:00Z","v":100,"vw":30.73},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-22T19:35:00Z","v":100,"vw":30.87},{"c":31.02,"h":31.02,"l":31.02,"n":13,"o":31.02,"t":"2026-10-22T19:40:00Z","v":763,"vw":31.02},{"c":31.305,"h":31.32,"l":31.18,"n":10,"o":31.18,"t":"2026-10-22T19:45:00Z","v":1501,"vw":31.250833},{"c":30.78,"h":31.05,"l":30.75,"n":13,"o":31.05,"t":"2026-10-22T19:50:00Z","v":884,"vw":30.896133},{"c":30.46,"h":30.61,"l":30.395,"n":13,"o":30.61,"t":"2026-10-22T19:55:00Z","v":638,"vw":30.486234},{"c":30.58,"h":30.58,"l":30.58,"n":3,"o":30.58,"t":"2026-10-22T20:00:00Z","v":2023,"vw":30.58},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-22T20:10:00Z","v":349,"vw":30.58},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-22T22:20:00Z","v":130,"vw":30.6},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-23T11:00:00Z","v":160,"vw":30.48},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-23T11:40:00Z","v":201,"vw":30.59},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-23T12:30:00Z","v":180,"vw":31},{"c":31.52,"h":31.52,"l":30.645,"n":14,"o":30.76,"t":"2026-10-23T13:30:00Z","v":803,"vw":31.185},{"c":31.93,"h":32.08,"l":31.81,"n":18,"o":31.93,"t":"2026-10-23T13:35:00Z","v":1204,"vw":31.95579},{"c":31.56,"h":31.7681,"l":31.56,"n":11,"o":31.7681,"t":"2026-10-23T13:40:00Z","v":730,"vw":31.703501},{"c":31.31,"h":31.71,"l":31.31,"n":11,"o":31.59,"t":"2026-10-23T13:45:00Z","v":537,"vw":31.569757},{"c":31.65,"h":31.88,"l":31.6,"n":14,"o":31.72,"t":"2026-10-23T13:50:00Z","v":1355,"vw":31.677847},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-23T13:55:00Z","v":100,"vw":31.7},{"c":31.47,"h":31.47,"l":31.355,"n":3,"o":31.355,"t":"2026-10-23T14:05:00Z","v":294,"vw":31.398567},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-23T14:10:00Z","v":198,"vw":31.7},{"c":32.3095,"h":32.36,"l":32.28,"n":216,"o":32.32,"t":"2026-10-23T14:15:00Z","v":26364,"vw":32.344907},{"c":32.05,"h":32.06,"l":31.91,"n":7,"o":31.91,"t":"2026-10-23T14:20:00Z","v":641,"vw":32.001667},{"c":32.3,"h":32.3,"l":32.14,"n":8,"o":32.14,"t":"2026-10-23T14:25:00Z","v":684,"vw":32.265586},{"c":32.13,"h":32.13,"l":32.01,"n":9,"o":32.01,"t":"2026-10-23T14:30:00Z","v":310,"vw":32.05},{"c":31.6501,"h":32,"l":31.6501,"n":9,"o":32,"t":"2026-10-23T14:35:00Z","v":1336,"vw":31.846882},{"c":31.23,"h":31.55,"l":31.23,"n":195,"o":31.55,"t":"2026-10-23T14:40:00Z","v":26628,"vw":31.336106},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-23T14:45:00Z","v":200,"vw":31.25},{"c":31.0202,"h":31.0551,"l":31.02,"n":10,"o":31.0351,"t":"2026-10-23T14:50:00Z","v":4798,"vw":31.024386},{"c":31.2799,"h":31.2799,"l":31.2,"n":9,"o":31.2742,"t":"2026-10-23T14:55:00Z","v":2453,"vw":31.274104},{"c":31.665,"h":31.7299,"l":31.31,"n":3,"o":31.31,"t":"2026-10-23T15:00:00Z","v":730,"vw":31.615116},{"c":31.715,"h":31.715,"l":31.69,"n":3,"o":31.69,"t":"2026-10-23T15:05:00Z","v":250,"vw":31.7025},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-10-23T15:10:00Z","v":179,"vw":31.8},{"c":31.62,"h":31.7423,"l":31.62,"n":4,"o":31.68,"t":"2026-10-23T15:20:00Z","v":750,"vw":31.687433},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-23T15:25:00Z","v":450,"vw":31.45},{"c":31.66,"h":31.74,"l":31.66,"n":3,"o":31.74,"t":"2026-10-23T15:35:00Z","v":1100,"vw":31.698182},{"c":31.695,"h":31.695,"l":31.695,"n":1,"o":31.695,"t":"2026-10-23T15:40:00Z","v":100,"vw":31.695},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-23T15:50:00Z","v":1000,"vw":31.7},{"c":31.5025,"h":31.5025,"l":31.5025,"n":3,"o":31.5025,"t":"2026-10-23T15:55:00Z","v":277,"vw":31.5025},{"c":31.565,"h":31.565,"l":31.485,"n":8,"o":31.51,"t":"2026-10-23T16:00:00Z","v":1093,"vw":31.522585},{"c":31.79,"h":31.79,"l":31.6314,"n":27,"o":31.6314,"t":"2026-10-23T16:10:00Z","v":3774,"vw":31.705457},{"c":31.795,"h":31.8075,"l":31.795,"n":4,"o":31.8075,"t":"2026-10-23T16:15:00Z","v":603,"vw":31.805227},{"c":32.1238,"h":32.1238,"l":31.95,"n":155,"o":31.95,"t":"2026-10-23T16:20:00Z","v":18843,"vw":31.996711},{"c":32,"h":32.01,"l":32,"n":50,"o":32,"t":"2026-10-23T16:30:00Z","v":2542,"vw":32.002735},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-23T16:35:00Z","v":300,"vw":31.76},{"c":31.26,"h":31.39,"l":31.26,"n":145,"o":31.38,"t":"2026-10-23T16:55:00Z","v":20338,"vw":31.342254},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-23T17:00:00Z","v":100,"vw":31.24},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-23T17:05:00Z","v":200,"vw":31.38},{"c":31.265,"h":31.265,"l":31.265,"n":2,"o":31.265,"t":"2026-10-23T17:10:00Z","v":120,"vw":31.265},{"c":31.345,"h":31.345,"l":31.345,"n":1,"o":31.345,"t":"2026-10-23T17:15:00Z","v":100,"vw":31.345},{"c":31.3077,"h":31.3077,"l":31.3077,"n":5,"o":31.3077,"t":"2026-10-23T17:20:00Z","v":349,"vw":31.3077},{"c":31.475,"h":31.475,"l":31.475,"n":1,"o":31.475,"t":"2026-10-23T17:25:00Z","v":100,"vw":31.475},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-23T17:30:00Z","v":200,"vw":31.38},{"c":31.37,"h":31.37,"l":31.37,"n":6,"o":31.37,"t":"2026-10-23T17:35:00Z","v":1200,"vw":31.37},{"c":31.335,"h":31.37,"l":31.31,"n":11,"o":31.37,"t":"2026-10-23T17:40:00Z","v":1101,"vw":31.357334},{"c":31.365,"h":31.365,"l":31.365,"n":1,"o":31.365,"t":"2026-10-23T17:45:00Z","v":100,"vw":31.365},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-23T18:00:00Z","v":1000,"vw":31.22},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-23T18:05:00Z","v":140,"vw":31.17},{"c":30.83,"h":30.8401,"l":30.83,"n":6,"o":30.8401,"t":"2026-10-23T18:10:00Z","v":529,"vw":30.835611},{"c":30.8,"h":30.8999,"l":30.8,"n":10,"o":30.87,"t":"2026-10-23T18:15:00Z","v":1950,"vw":30.842803},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-23T18:20:00Z","v":792,"vw":30.7},{"c":30.645,"h":30.685,"l":30.645,"n":3,"o":30.685,"t":"2026-10-23T18:25:00Z","v":1099,"vw":30.673195},{"c":30.29,"h":30.29,"l":30.29,"n":5,"o":30.29,"t":"2026-10-23T18:30:00Z","v":258,"vw":30.29},{"c":30.5,"h":30.5,"l":30.5,"n":24,"o":30.5,"t":"2026-10-23T18:35:00Z","v":1222,"vw":30.5},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-23T18:45:00Z","v":101,"vw":30.59},{"c":30.5,"h":30.5,"l":30.5,"n":18,"o":30.5,"t":"2026-10-23T18:50:00Z","v":1100,"vw":30.5},{"c":30.455,"h":30.455,"l":30.23,"n":13,"o":30.23,"t":"2026-10-23T19:00:00Z","v":3952,"vw":30.417494},{"c":30.42,"h":30.42,"l":30.355,"n":9,"o":30.355,"t":"2026-10-23T19:10:00Z","v":284,"vw":30.3875},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-10-23T19:15:00Z","v":1101,"vw":30.38},{"c":30.51,"h":30.51,"l":30.51,"n":4,"o":30.51,"t":"2026-10-23T19:35:00Z","v":1373,"vw":30.51},{"c":30.82,"h":30.82,"l":30.82,"n":5,"o":30.82,"t":"2026-10-23T19:40:00Z","v":313,"vw":30.82},{"c":30.7782,"h":30.83,"l":30.75,"n":8,"o":30.75,"t":"2026-10-23T19:45:00Z","v":1041,"vw":30.790017},{"c":30.47,"h":30.57,"l":30.47,"n":15,"o":30.57,"t":"2026-10-23T19:50:00Z","v":1154,"vw":30.514177},{"c":30.36,"h":30.37,"l":30.28,"n":13,"o":30.28,"t":"2026-10-23T19:55:00Z","v":2049,"vw":30.317843},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-23T20:00:00Z","v":149,"vw":30.49},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-23T21:50:00Z","v":1500,"vw":29.5}],"history":[{"c":19.1116,"h":21.38,"l":16.8,"n":3037,"o":18.2,"t":"2025-10-07T04:00:00Z","v":619611,"vw":19.351012},{"c":20.74,"h":22.659,"l":16.41,"n":4237,"o":18.65,"t":"2025-10-08T04:00:00Z","v":885346,"vw":19.846342},{"c":19.8264,"h":21.5,"l":17.9,"n":6763,"o":20.47,"t":"2025-10-09T04:00:00Z","v":2067271,"vw":20.057936},{"c":22.0704,"h":22.5816,"l":19,"n":5383,"o":19.37,"t":"2025-10-10T04:00:00Z","v":1754025,"vw":21.03952},{"c":11.83,"h":22.32,"l":10.25,"n":12415,"o":20.33,"t":"2025-10-13T04:00:00Z","v":2859365,"vw":13.424528},{"c":10.5,"h":13.35,"l":9.22,"n":11091,"o":12.03,"t":"2025-10-14T04:00:00Z","v":3230945,"vw":11.231107},{"c":9.6625,"h":11.37,"l":8.77,"n":17734,"o":8.84,"t":"2025-10-15T04:00:00Z","v":6493064,"vw":10.146878},{"c":11.49,"h":11.86,"l":9.56,"n":14550,"o":9.73,"t":"2025-10-16T04:00:00Z","v":5858605,"vw":11.121069},{"c":12.77,"h":14,"l":12.08,"n":12689,"o":12.68,"t":"2025-10-17T04:00:00Z","v":4660879,"vw":12.83145},{"c":15.33,"h":15.89,"l":11.84,"n":7682,"o":11.97,"t":"2025-10-20T04:00:00Z","v":2560525,"vw":14.26723},{"c":17.18,"h":18.2155,"l":15.67,"n":9779,"o":15.98,"t":"2025-10-21T04:00:00Z","v":2998477,"vw":16.852788},{"c":22.45,"h":23.47,"l":18.19,"n":18078,"o":19.43,"t":"2025-10-22T04:00:00Z","v":3643903,"vw":21.343028},{"c":16.15,"h":18.47,"l":12.3731,"n":43896,"o":13.87,"t":"2025-10-23T04:00:00Z","v":10776388,"vw":15.175283},{"c":14.41,"h":14.845,"l":11.8805,"n":38046,"o":14,"t":"2025-10-24T04:00:00Z","v":11297332,"vw":13.57132},{"c":12.36,"h":13.95,"l":10.4491,"n":29640,"o":13.29,"t":"2025-10-27T04:00:00Z","v":9527683,"vw":11.989461},{"c":14.52,"h":14.6309,"l":11.3505,"n":21221,"o":12.29,"t":"2025-10-28T04:00:00Z","v":7030107,"vw":12.618591},{"c":12.52,"h":14.53,"l":12.14,"n":16546,"o":14.24,"t":"2025-10-29T04:00:00Z","v":5576019,"vw":13.102693},{"c":11.15,"h":13.78,"l":10.6241,"n":18522,"o":13.36,"t":"2025-10-30T04:00:00Z","v":5762520,"vw":11.998837},{"c":10.5,"h":11.75,"l":10.2703,"n":8497,"o":11.32,"t":"2025-10-31T04:00:00Z","v":3189533,"vw":11.035655},{"c":12.72,"h":13.34,"l":10.17,"n":10270,"o":10.17,"t":"2025-11-03T05:00:00Z","v":3643711,"vw":12.217904},{"c":15.22,"h":15.5,"l":13.14,"n":14974,"o":14.32,"t":"2025-11-04T05:00:00Z","v":4672672,"vw":14.043911},{"c":13.93,"h":15.72,"l":13.31,"n":10642,"o":14.43,"t":"2025-11-05T05:00:00Z","v":3168213,"vw":14.294645},{"c":16.2,"h":16.46,"l":14.2,"n":21682,"o":14.38,"t":"2025-11-06T05:00:00Z","v":4743333,"vw":15.506393},{"c":14.89,"h":18.45,"l":14.68,"n":22234,"o":17.295,"t":"2025-11-07T05:00:00Z","v":5213219,"vw":16.912208},{"c":15.01,"h":15.9,"l":12.77,"n":25178,"o":14.27,"t":"2025-11-10T05:00:00Z","v":6877940,"vw":14.736197},{"c":15.35,"h":16.42,"l":14.35,"n":16469,"o":15.6,"t":"2025-11-11T05:00:00Z","v":4559517,"vw":15.415446},{"c":18.09,"h":18.3796,"l":14.8039,"n":9278,"o":15.42,"t":"2025-11-12T05:00:00Z","v":2025447,"vw":16.818348},{"c":22.245,"h":22.82,"l":19.3,"n":15457,"o":19.61,"t":"2025-11-13T05:00:00Z","v":2937681,"vw":21.472874},{"c":21.73,"h":25.88,"l":19.1102,"n":22668,"o":25.58,"t":"2025-11-14T05:00:00Z","v":4504360,"vw":21.006925},{"c":23.1,"h":24.34,"l":21.19,"n":10605,"o":22.3,"t":"2025-11-17T05:00:00Z","v":1948913,"vw":22.863316},{"c":22.88,"h":25.1,"l":21.92,"n":10842,"o":24.72,"t":"2025-11-18T05:00:00Z","v":1908032,"vw":23.410797},{"c":21.81,"h":22.9,"l":19.86,"n":10807,"o":22.17,"t":"2025-11-19T05:00:00Z","v":2124798,"vw":21.29348},{"c":27.22,"h":27.54,"l":19.5,"n":14668,"o":20.85,"t":"2025-11-20T05:00:00Z","v":3103014,"vw":23.910106},{"c":27.46,"h":32.28,"l":26.66,"n":14011,"o":27.27,"t":"2025-11-21T05:00:00Z","v":2360598,"vw":29.507586},{"c":20.28,"h":27.2,"l":19.61,"n":15396,"o":27.16,"t":"2025-11-24T05:00:00Z","v":2457827,"vw":23.175214},{"c":21.03,"h":22.82,"l":20.51,"n":8949,"o":21.34,"t":"2025-11-25T05:00:00Z","v":1814341,"vw":21.697485},{"c":21.23,"h":22.08,"l":20.335,"n":4371,"o":20.63,"t":"2025-11-26T05:00:00Z","v":1036675,"vw":21.182942},{"c":20.74,"h":21.5899,"l":20.25,"n":2353,"o":20.55,"t":"2025-11-28T05:00:00Z","v":436418,"vw":20.829066},{"c":22.95,"h":23.19,"l":21.4912,"n":5124,"o":21.88,"t":"2025-12-01T05:00:00Z","v":975518,"vw":22.298778},{"c":20.63,"h":22.77,"l":19.8001,"n":5502,"o":22.6,"t":"2025-12-02T05:00:00Z","v":1305868,"vw":20.979675},{"c":15.895,"h":20.8682,"l":15.5201,"n":13913,"o":19.86,"t":"2025-12-03T05:00:00Z","v":2399576,"vw":18.380578},{"c":11.27,"h":16.34,"l":11.068,"n":17872,"o":15.82,"t":"2025-12-04T05:00:00Z","v":4670698,"vw":12.980892},{"c":12.57,"h":13.155,"l":11.11,"n":11453,"o":11.34,"t":"2025-12-05T05:00:00Z","v":3962664,"vw":12.31799},{"c":11.26,"h":12.9284,"l":10.62,"n":11562,"o":11.78,"t":"2025-12-08T05:00:00Z","v":4314709,"vw":11.860935},{"c":11.33,"h":12.2677,"l":11,"n":5755,"o":11.68,"t":"2025-12-09T05:00:00Z","v":2043700,"vw":11.639657},{"c":12.52,"h":12.5998,"l":11.15,"n":7801,"o":11.54,"t":"2025-12-10T05:00:00Z","v":2727016,"vw":11.885557},{"c":11.33,"h":13.61,"l":10.98,"n":12174,"o":12.21,"t":"2025-12-11T05:00:00Z","v":3372455,"vw":12.229324},{"c":12.89,"h":13.6,"l":11.23,"n":7970,"o":11.77,"t":"2025-12-12T05:00:00Z","v":2743033,"vw":12.536768},{"c":15.25,"h":15.4,"l":12.39,"n":7916,"o":12.58,"t":"2025-12-15T05:00:00Z","v":2411352,"vw":14.514141},{"c":12.97,"h":15.0151,"l":12.86,"n":7558,"o":14.99,"t":"2025-12-16T05:00:00Z","v":2158443,"vw":14.049999},{"c":14.7,"h":14.7,"l":11.17,"n":11541,"o":12.35,"t":"2025-12-17T05:00:00Z","v":3044256,"vw":12.926252},{"c":13.35,"h":14.1637,"l":12.195,"n":11443,"o":13.21,"t":"2025-12-18T05:00:00Z","v":3322524,"vw":13.218113},{"c":11.23,"h":12.96,"l":11,"n":10156,"o":12.75,"t":"2025-12-19T05:00:00Z","v":2655529,"vw":12.007339},{"c":6.76,"h":10.58,"l":6.62,"n":40855,"o":10.49,"t":"2025-12-22T05:00:00Z","v":10909903,"vw":7.646936},{"c":8.02,"h":8.21,"l":6.88,"n":19782,"o":7.42,"t":"2025-12-23T05:00:00Z","v":8469040,"vw":7.613186},{"c":8.87,"h":9.2188,"l":7.7,"n":13862,"o":7.7,"t":"2025-12-24T05:00:00Z","v":5245762,"vw":8.834213},{"c":10.29,"h":10.63,"l":8.87,"n":14267,"o":8.87,"t":"2025-12-26T05:00:00Z","v":4307394,"vw":10.107705},{"c":9.58,"h":10.47,"l":9.1,"n":13162,"o":10.31,"t":"2025-12-29T05:00:00Z","v":4440365,"vw":9.878303},{"c":9.51,"h":9.67,"l":8.61,"n":11746,"o":9.31,"t":"2025-12-30T05:00:00Z","v":3930754,"vw":9.060166},{"c":9.55,"h":9.63,"l":8.655,"n":13300,"o":9.48,"t":"2025-12-31T05:00:00Z","v":4299271,"vw":9.153128},{"c":8.12,"h":10.05,"l":7.94,"n":16339,"o":9,"t":"2026-01-02T05:00:00Z","v":5831403,"vw":8.961586},{"c":6.67,"h":8.32,"l":6.28,"n":25914,"o":7.83,"t":"2026-01-05T05:00:00Z","v":8083542,"vw":6.834726},{"c":6.39,"h":7.22,"l":6.3401,"n":11918,"o":6.67,"t":"2026-01-06T05:00:00Z","v":5310712,"vw":6.760521},{"c":6.81,"h":6.86,"l":6.02,"n":12588,"o":6.415,"t":"2026-01-07T05:00:00Z","v":5492771,"vw":6.423248},{"c":7.21,"h":7.501,"l":6.68,"n":17729,"o":6.96,"t":"2026-01-08T05:00:00Z","v":7257087,"vw":7.118931},{"c":7.78,"h":7.805,"l":6.31,"n":13423,"o":6.95,"t":"2026-01-09T05:00:00Z","v":5982508,"vw":7.077779},{"c":7.41,"h":8.1,"l":7.395,"n":8433,"o":7.81,"t":"2026-01-12T05:00:00Z","v":3612588,"vw":7.759168},{"c":7.37,"h":7.87,"l":6.92,"n":10315,"o":7.21,"t":"2026-01-13T05:00:00Z","v":5399342,"vw":7.334143},{"c":6.71,"h":8.05,"l":6.685,"n":10615,"o":7.57,"t":"2026-01-14T05:00:00Z","v":5513590,"vw":7.374349},{"c":7.3,"h":7.315,"l":6.1403,"n":11762,"o":6.55,"t":"2026-01-15T05:00:00Z","v":6352393,"vw":6.675945},{"c":7.23,"h":7.52,"l":6.59,"n":14086,"o":7.1,"t":"2026-01-16T05:00:00Z","v":7577039,"vw":7.049697},{"c":8.15,"h":8.695,"l":7.43,"n":16189,"o":7.84,"t":"2026-01-20T05:00:00Z","v":6587368,"vw":7.930916},{"c":8.74,"h":9.525,"l":7.49,"n":15973,"o":7.81,"t":"2026-01-21T05:00:00Z","v":6928382,"vw":8.773309},{"c":7.81,"h":8.85,"l":7.68,"n":20432,"o":8.38,"t":"2026-01-22T05:00:00Z","v":5806171,"vw":8.325334},{"c":8.81,"h":9.04,"l":7.93,"n":7390,"o":8.06,"t":"2026-01-23T05:00:00Z","v":2763072,"vw":8.543823},{"c":10.1,"h":10.31,"l":8.54,"n":8385,"o":8.82,"t":"2026-01-26T05:00:00Z","v":3033321,"vw":9.421001},{"c":9.3392,"h":10.06,"l":9.08,"n":10461,"o":9.25,"t":"2026-01-27T05:00:00Z","v":3194701,"vw":9.600303},{"c":9.1138,"h":9.4197,"l":8.5593,"n":9519,"o":9.21,"t":"2026-01-28T05:00:00Z","v":3936580,"vw":8.957969},{"c":10.34,"h":10.88,"l":9.04,"n":13180,"o":9.39,"t":"2026-01-29T05:00:00Z","v":3413776,"vw":10.197044},{"c":12.12,"h":12.585,"l":10.5,"n":14664,"o":10.61,"t":"2026-01-30T05:00:00Z","v":3206278,"vw":11.561817},{"c":12.41,"h":13.46,"l":11.732,"n":13126,"o":11.79,"t":"2026-02-02T05:00:00Z","v":3414799,"vw":12.687369},{"c":11.9,"h":13.27,"l":11.71,"n":11046,"o":11.71,"t":"2026-02-03T05:00:00Z","v":2968488,"vw":12.489446},{"c":13.28,"h":14.77,"l":11.98,"n":12098,"o":12.01,"t":"2026-02-04T05:00:00Z","v":2821802,"vw":13.384365},{"c":17.2,"h":17.5,"l":13.96,"n":16126,"o":14.46,"t":"2026-02-05T05:00:00Z","v":2962795,"vw":15.570556},{"c":10.13,"h":15.85,"l":9.63,"n":18794,"o":15.69,"t":"2026-02-06T05:00:00Z","v":3678123,"vw":11.688377},{"c":9.6,"h":10.8,"l":9.5,"n":9974,"o":10.47,"t":"2026-02-09T05:00:00Z","v":2533087,"vw":9.950113},{"c":10.32,"h":10.3365,"l":9.3607,"n":6428,"o":10.05,"t":"2026-02-10T05:00:00Z","v":1818997,"vw":9.901784},{"c":11.09,"h":12.03,"l":10.0001,"n":12205,"o":10.04,"t":"2026-02-11T05:00:00Z","v":2718953,"vw":11.30332},{"c":12.04,"h":12.435,"l":10.96,"n":9725,"o":11.1,"t":"2026-02-12T05:00:00Z","v":2282916,"vw":11.978719},{"c":10.9231,"h":12.4748,"l":10.42,"n":8348,"o":11.63,"t":"2026-02-13T05:00:00Z","v":1860754,"vw":11.236811},{"c":12.28,"h":12.98,"l":11.39,"n":6384,"o":11.61,"t":"2026-02-17T05:00:00Z","v":1584703,"vw":12.24669},{"c":11.46,"h":12.805,"l":10.73,"n":8365,"o":12.04,"t":"2026-02-18T05:00:00Z","v":1857395,"vw":11.471074},{"c":11.05,"h":12.22,"l":10.93,"n":7463,"o":11.95,"t":"2026-02-19T05:00:00Z","v":2010170,"vw":11.527534},{"c":12.53,"h":12.815,"l":11.072,"n":8359,"o":11.565,"t":"2026-02-20T05:00:00Z","v":1990685,"vw":11.991265},{"c":12.53,"h":13.405,"l":12.13,"n":7908,"o":13.24,"t":"2026-02-23T05:00:00Z","v":1767438,"vw":12.686432},{"c":11.71,"h":13.025,"l":11.425,"n":8694,"o":12.78,"t":"2026-02-24T05:00:00Z","v":1830925,"vw":12.045583},{"c":10.45,"h":11.7,"l":10.28,"n":8473,"o":11.22,"t":"2026-02-25T05:00:00Z","v":1637932,"vw":10.810298},{"c":9.92,"h":10.32,"l":8.3,"n":16696,"o":9.37,"t":"2026-02-26T05:00:00Z","v":3151765,"vw":9.45165},{"c":11.26,"h":12.3473,"l":10.62,"n":9119,"o":10.72,"t":"2026-02-27T05:00:00Z","v":2276650,"vw":11.706847},{"c":11.09,"h":12.36,"l":11.03,"n":9619,"o":12.35,"t":"2026-03-02T05:00:00Z","v":1934249,"vw":11.549825},{"c":11.86,"h":12.77,"l":11.32,"n":6462,"o":11.71,"t":"2026-03-03T05:00:00Z","v":1391133,"vw":12.020759},{"c":11.01,"h":11.91,"l":10.795,"n":8272,"o":11.46,"t":"2026-03-04T05:00:00Z","v":1616842,"vw":11.385781},{"c":11.03,"h":12.88,"l":11.03,"n":10406,"o":11.43,"t":"2026-03-05T05:00:00Z","v":2533017,"vw":11.91894},{"c":11.36,"h":11.86,"l":10.14,"n":12454,"o":11.86,"t":"2026-03-06T05:00:00Z","v":3025073,"vw":10.970362},{"c":10.78,"h":12.65,"l":10.7101,"n":9427,"o":11.89,"t":"2026-03-09T04:00:00Z","v":2176385,"vw":11.857662},{"c":11.1,"h":11.18,"l":10.22,"n":7303,"o":10.55,"t":"2026-03-10T04:00:00Z","v":1715371,"vw":10.685148},{"c":10.89,"h":11.41,"l":10.25,"n":5729,"o":11.02,"t":"2026-03-11T04:00:00Z","v":1319908,"vw":10.886426},{"c":12.11,"h":12.29,"l":11.09,"n":8303,"o":11.36,"t":"2026-03-12T04:00:00Z","v":1543426,"vw":11.7772},{"c":12.45,"h":12.62,"l":10.955,"n":6490,"o":11.8,"t":"2026-03-13T04:00:00Z","v":1395515,"vw":11.91107},{"c":12.58,"h":13.04,"l":11.23,"n":6435,"o":11.77,"t":"2026-03-16T04:00:00Z","v":1408919,"vw":12.24703},{"c":12.54,"h":13.05,"l":12.1721,"n":3834,"o":12.57,"t":"2026-03-17T04:00:00Z","v":812664,"vw":12.493043},{"c":13.98,"h":14,"l":12.78,"n":6447,"o":12.84,"t":"2026-03-18T04:00:00Z","v":1137246,"vw":13.280201},{"c":14.66,"h":15.8799,"l":14.16,"n":7954,"o":14.88,"t":"2026-03-19T04:00:00Z","v":1402752,"vw":14.85557},{"c":15.21,"h":16.1402,"l":14.66,"n":4764,"o":14.73,"t":"2026-03-20T04:00:00Z","v":932163,"vw":15.310167},{"c":41.7316,"h":46.59,"l":41.52,"n":2035,"o":45.17,"t":"2026-03-23T04:00:00Z","v":153377,"vw":44.21757},{"c":44.3,"h":46.78,"l":42.57,"n":1922,"o":43.355,"t":"2026-03-24T04:00:00Z","v":167271,"vw":44.761564},{"c":42.9457,"h":44.45,"l":39.79,"n":2247,"o":42.1,"t":"2026-03-25T04:00:00Z","v":189470,"vw":41.856788},{"c":50.9,"h":51.25,"l":45.13,"n":1896,"o":45.13,"t":"2026-03-26T04:00:00Z","v":131690,"vw":47.960321},{"c":55.97,"h":57.4,"l":51.52,"n":1898,"o":52.05,"t":"2026-03-27T04:00:00Z","v":131064,"vw":54.91763},{"c":63.57,"h":65.3476,"l":56.37,"n":2013,"o":57.23,"t":"2026-03-30T04:00:00Z","v":144805,"vw":60.227451},{"c":49.1,"h":61.665,"l":48.7801,"n":3573,"o":60.06,"t":"2026-03-31T04:00:00Z","v":306672,"vw":55.590348},{"c":54.07,"h":54.33,"l":45.62,"n":2906,"o":45.935,"t":"2026-04-01T04:00:00Z","v":223742,"vw":50.243793},{"c":49.34,"h":59.3,"l":48.369,"n":3143,"o":58.88,"t":"2026-04-02T04:00:00Z","v":268504,"vw":52.932677},{"c":50.3183,"h":52.55,"l":46.7,"n":1086,"o":50.18,"t":"2026-04-06T04:00:00Z","v":76069,"vw":50.42668},{"c":53.5462,"h":55.57,"l":51.5285,"n":2320,"o":52.17,"t":"2026-04-07T04:00:00Z","v":193516,"vw":53.847999},{"c":46.42,"h":50.2299,"l":41,"n":4539,"o":41.47,"t":"2026-04-08T04:00:00Z","v":325474,"vw":46.848099},{"c":51.1603,"h":51.86,"l":46.37,"n":2305,"o":47.46,"t":"2026-04-09T04:00:00Z","v":197201,"vw":49.128073},{"c":48.32,"h":50.19,"l":44.5799,"n":2573,"o":50.19,"t":"2026-04-10T04:00:00Z","v":231529,"vw":47.231904},{"c":45.74,"h":50.83,"l":44.6,"n":2358,"o":49.63,"t":"2026-04-13T04:00:00Z","v":168158,"vw":47.282982},{"c":30.76,"h":41.63,"l":30.42,"n":9290,"o":41.63,"t":"2026-04-14T04:00:00Z","v":691037,"vw":33.951468},{"c":16.89,"h":27.91,"l":16.15,"n":25932,"o":25.08,"t":"2026-04-15T04:00:00Z","v":3068434,"vw":19.658632},{"c":15.68,"h":17.9999,"l":14.25,"n":19465,"o":14.87,"t":"2026-04-16T04:00:00Z","v":3171500,"vw":15.765249},{"c":15.48,"h":15.93,"l":14.345,"n":12159,"o":15.16,"t":"2026-04-17T04:00:00Z","v":1380258,"vw":15.256345},{"c":15.45,"h":17.0599,"l":15.14,"n":8201,"o":16.69,"t":"2026-04-20T04:00:00Z","v":1332503,"vw":16.019537},{"c":17.31,"h":17.5,"l":15.26,"n":7519,"o":15.28,"t":"2026-04-21T04:00:00Z","v":1154831,"vw":16.590982},{"c":15.93,"h":16.75,"l":15,"n":8271,"o":16.36,"t":"2026-04-22T04:00:00Z","v":1454452,"vw":15.792367},{"c":18.695,"h":19.1,"l":15.99,"n":5901,"o":16.65,"t":"2026-04-23T04:00:00Z","v":1114731,"vw":17.659916},{"c":20.4,"h":21.41,"l":17.82,"n":6869,"o":17.92,"t":"2026-04-24T04:00:00Z","v":932140,"vw":20.185053},{"c":19.6,"h":21.455,"l":19.05,"n":5040,"o":21,"t":"2026-04-27T04:00:00Z","v":760662,"vw":20.428348},{"c":20.98,"h":21.9,"l":20.245,"n":4626,"o":20.57,"t":"2026-04-28T04:00:00Z","v":699855,"vw":20.887544},{"c":20.33,"h":23.21,"l":20.27,"n":3675,"o":20.35,"t":"2026-04-29T04:00:00Z","v":643131,"vw":21.752339},{"c":15.99,"h":20.49,"l":15.79,"n":7302,"o":20.47,"t":"2026-04-30T04:00:00Z","v":1135109,"vw":17.70399},{"c":15.54,"h":17.01,"l":15.3101,"n":3683,"o":16.09,"t":"2026-05-01T04:00:00Z","v":688302,"vw":15.956683},{"c":14.84,"h":16.08,"l":13.7581,"n":3693,"o":15.59,"t":"2026-05-04T04:00:00Z","v":823820,"vw":14.624844},{"c":14.14,"h":15.7,"l":13.7801,"n":2282,"o":14.09,"t":"2026-05-05T04:00:00Z","v":412568,"vw":14.651091},{"c":11.08,"h":13.78,"l":10.76,"n":9947,"o":13.46,"t":"2026-05-06T04:00:00Z","v":1450270,"vw":11.98006},{"c":12.67,"h":12.89,"l":11.19,"n":4500,"o":11.73,"t":"2026-05-07T04:00:00Z","v":1330268,"vw":12.041598},{"c":12.01,"h":13.4,"l":11.92,"n":2612,"o":12.3,"t":"2026-05-08T04:00:00Z","v":593169,"vw":12.709185},{"c":10.55,"h":12.8,"l":9.71,"n":5397,"o":12.39,"t":"2026-05-11T04:00:00Z","v":882829,"vw":10.713668},{"c":11.89,"h":13.24,"l":10.6,"n":13217,"o":11.9,"t":"2026-05-12T04:00:00Z","v":2559600,"vw":11.968344},{"c":12.88,"h":13.68,"l":11.84,"n":4549,"o":11.84,"t":"2026-05-13T04:00:00Z","v":947825,"vw":13.09883},{"c":12.06,"h":14.1,"l":11.61,"n":4089,"o":13.47,"t":"2026-05-14T04:00:00Z","v":810043,"vw":12.713361},{"c":14,"h":14.12,"l":12.99,"n":3805,"o":13.22,"t":"2026-05-15T04:00:00Z","v":860041,"vw":13.663105},{"c":15.75,"h":16.76,"l":14.315,"n":3877,"o":14.36,"t":"2026-05-18T04:00:00Z","v":752676,"vw":15.920202},{"c":17.2,"h":17.96,"l":15.6,"n":3998,"o":16.46,"t":"2026-05-19T04:00:00Z","v":625097,"vw":16.972104},{"c":15.13,"h":16.86,"l":14.8,"n":2815,"o":16.34,"t":"2026-05-20T04:00:00Z","v":495825,"vw":15.579244},{"c":5.04,"h":11.4951,"l":4.915,"n":78867,"o":11.07,"t":"2026-05-21T04:00:00Z","v":12379266,"vw":7.066675},{"c":3.51,"h":4.8799,"l":2.7241,"n":56087,"o":4.77,"t":"2026-05-22T04:00:00Z","v":27323679,"vw":3.458032},{"c":3.93,"h":4.29,"l":3.55,"n":12798,"o":3.6,"t":"2026-05-26T04:00:00Z","v":6814934,"vw":4.064318},{"c":4.02,"h":4.5285,"l":3.865,"n":9948,"o":4.09,"t":"2026-05-27T04:00:00Z","v":4818401,"vw":4.160624},{"c":3.42,"h":4.14,"l":3.23,"n":13850,"o":3.98,"t":"2026-05-28T04:00:00Z","v":7980592,"vw":3.533919},{"c":3.27,"h":3.9,"l":3.27,"n":7634,"o":3.56,"t":"2026-05-29T04:00:00Z","v":5791887,"vw":3.605927},{"c":3.47,"h":3.7697,"l":3.0699,"n":8656,"o":3.55,"t":"2026-06-01T04:00:00Z","v":7932219,"vw":3.37325},{"c":3.29,"h":3.519,"l":2.975,"n":8107,"o":3.45,"t":"2026-06-02T04:00:00Z","v":6514486,"vw":3.29101},{"c":3.83,"h":3.85,"l":3.28,"n":8868,"o":3.39,"t":"2026-06-03T04:00:00Z","v":6354157,"vw":3.661398},{"c":3.77,"h":4.1,"l":3.455,"n":14690,"o":3.96,"t":"2026-06-04T04:00:00Z","v":8233778,"vw":3.800939},{"c":4.82,"h":4.96,"l":4.04,"n":12353,"o":4.04,"t":"2026-06-05T04:00:00Z","v":8983056,"vw":4.619435},{"c":4,"h":4.7299,"l":3.6502,"n":11961,"o":4.43,"t":"2026-06-08T04:00:00Z","v":6978777,"vw":3.981086},{"c":4.71,"h":5.08,"l":3.75,"n":11491,"o":4.06,"t":"2026-06-09T04:00:00Z","v":7787041,"vw":4.614542},{"c":4.82,"h":4.87,"l":4.21,"n":11975,"o":4.79,"t":"2026-06-10T04:00:00Z","v":6506219,"vw":4.516844},{"c":4.59,"h":5,"l":4.34,"n":13108,"o":4.84,"t":"2026-06-11T04:00:00Z","v":5699876,"vw":4.650745},{"c":4.74,"h":4.93,"l":4.3145,"n":10772,"o":4.62,"t":"2026-06-12T04:00:00Z","v":5290546,"vw":4.678133},{"c":3.54,"h":4.095,"l":3.2,"n":19203,"o":4.095,"t":"2026-06-15T04:00:00Z","v":11220847,"vw":3.470884},{"c":4.16,"h":4.19,"l":3.5901,"n":7589,"o":3.69,"t":"2026-06-16T04:00:00Z","v":5797959,"vw":3.922901},{"c":4.52,"h":4.5401,"l":3.965,"n":10263,"o":4.1,"t":"2026-06-17T04:00:00Z","v":4371954,"vw":4.213545},{"c":3.82,"h":4.65,"l":3.805,"n":8057,"o":4.24,"t":"2026-06-18T04:00:00Z","v":4843633,"vw":4.168274},{"c":3.87,"h":4.165,"l":3.5108,"n":7471,"o":3.84,"t":"2026-06-22T04:00:00Z","v":4698372,"vw":3.828813},{"c":3.69,"h":4.03,"l":3.17,"n":11524,"o":3.98,"t":"2026-06-23T04:00:00Z","v":7123303,"vw":3.463549},{"c":4.29,"h":4.46,"l":3.86,"n":7260,"o":3.86,"t":"2026-06-24T04:00:00Z","v":5373932,"vw":4.217386},{"c":4.67,"h":4.78,"l":3.975,"n":7557,"o":4.09,"t":"2026-06-25T04:00:00Z","v":5012373,"vw":4.502719},{"c":4.29,"h":5.07,"l":4.26,"n":8033,"o":4.92,"t":"2026-06-26T04:00:00Z","v":3833173,"vw":4.594515},{"c":3.88,"h":4.405,"l":3.74,"n":6819,"o":4.16,"t":"2026-06-29T04:00:00Z","v":4462406,"vw":4.004628},{"c":3.83,"h":4.068,"l":3.5979,"n":8403,"o":4,"t":"2026-06-30T04:00:00Z","v":6880692,"vw":3.837781},{"c":3.97,"h":4.12,"l":3.645,"n":12550,"o":3.94,"t":"2026-07-01T04:00:00Z","v":6501516,"vw":3.854566},{"c":4.2,"h":4.3,"l":3.57,"n":5727,"o":3.83,"t":"2026-07-02T04:00:00Z","v":3626189,"vw":3.944226},{"c":4.08,"h":4.19,"l":3.745,"n":3002,"o":4.18,"t":"2026-07-06T04:00:00Z","v":1853918,"vw":3.910844},{"c":4.55,"h":4.8,"l":4.195,"n":3902,"o":4.22,"t":"2026-07-07T04:00:00Z","v":2731109,"vw":4.495471},{"c":4.74,"h":4.94,"l":4.38,"n":5183,"o":4.76,"t":"2026-07-08T04:00:00Z","v":2122324,"vw":4.671196},{"c":4.47,"h":4.775,"l":4.33,"n":8784,"o":4.67,"t":"2026-07-09T04:00:00Z","v":3929970,"vw":4.516541},{"c":4.93,"h":4.985,"l":4.28,"n":4641,"o":4.37,"t":"2026-07-10T04:00:00Z","v":2630375,"vw":4.779891},{"c":5.62,"h":5.685,"l":5.1,"n":4809,"o":5.1,"t":"2026-07-13T04:00:00Z","v":1537660,"vw":5.468518},{"c":5.43,"h":5.62,"l":5.26,"n":4778,"o":5.45,"t":"2026-07-14T04:00:00Z","v":1598921,"vw":5.429863},{"c":5.8,"h":6.04,"l":5.18,"n":5910,"o":5.43,"t":"2026-07-15T04:00:00Z","v":1926290,"vw":5.733158},{"c":6.66,"h":6.725,"l":5.985,"n":7077,"o":6.01,"t":"2026-07-16T04:00:00Z","v":1529772,"vw":6.353735},{"c":6.81,"h":7.35,"l":6.275,"n":7023,"o":7.05,"t":"2026-07-17T04:00:00Z","v":1689516,"vw":6.834667},{"c":6.78,"h":6.805,"l":6.13,"n":4537,"o":6.55,"t":"2026-07-20T04:00:00Z","v":982020,"vw":6.597412},{"c":5.92,"h":6.55,"l":5.75,"n":5124,"o":6.45,"t":"2026-07-21T04:00:00Z","v":1339851,"vw":6.071737},{"c":6.19,"h":6.25,"l":5.8,"n":5423,"o":6.12,"t":"2026-07-22T04:00:00Z","v":1430482,"vw":6.074396},{"c":6.37,"h":6.51,"l":5.83,"n":6212,"o":6.47,"t":"2026-07-23T04:00:00Z","v":1623052,"vw":6.220794},{"c":7.01,"h":7.035,"l":6.41,"n":5152,"o":6.42,"t":"2026-07-24T04:00:00Z","v":1074803,"vw":6.781762},{"c":4.1808,"h":5.66,"l":4.17,"n":40660,"o":5.5,"t":"2026-07-27T04:00:00Z","v":8496203,"vw":4.657276},{"c":4.93,"h":5.1,"l":4.425,"n":10753,"o":4.5,"t":"2026-07-28T04:00:00Z","v":4671835,"vw":4.892136},{"c":5.76,"h":5.805,"l":5.085,"n":8493,"o":5.13,"t":"2026-07-29T04:00:00Z","v":3425972,"vw":5.466933},{"c":4.46,"h":5.37,"l":4.355,"n":8212,"o":5.3,"t":"2026-07-30T04:00:00Z","v":3043870,"vw":4.755052},{"c":4.41,"h":4.525,"l":4,"n":10423,"o":4.26,"t":"2026-07-31T04:00:00Z","v":2627240,"vw":4.287828},{"c":3.48,"h":4.42,"l":3.41,"n":15827,"o":4.385,"t":"2026-08-03T04:00:00Z","v":3682039,"vw":3.581178},{"c":2.82,"h":3.33,"l":2.8,"n":10516,"o":3.325,"t":"2026-08-04T04:00:00Z","v":3583966,"vw":2.987183},{"c":2.93,"h":2.99,"l":2.775,"n":11961,"o":2.88,"t":"2026-08-05T04:00:00Z","v":4060374,"vw":2.891913},{"c":3.46,"h":3.76,"l":3.15,"n":25142,"o":3.755,"t":"2026-08-06T04:00:00Z","v":8820899,"vw":3.323355},{"c":2.98,"h":3.42,"l":2.93,"n":14596,"o":3.35,"t":"2026-08-07T04:00:00Z","v":5158074,"vw":3.121742},{"c":3.14,"h":3.18,"l":2.945,"n":5375,"o":3.07,"t":"2026-08-10T04:00:00Z","v":3657499,"vw":3.080037},{"c":3.13,"h":3.265,"l":3.035,"n":13556,"o":3.115,"t":"2026-08-11T04:00:00Z","v":3681601,"vw":3.180073},{"c":2.95,"h":3.17,"l":2.89,"n":12301,"o":2.955,"t":"2026-08-12T04:00:00Z","v":4259290,"vw":3.032373},{"c":2.92,"h":3.03,"l":2.675,"n":8680,"o":3.02,"t":"2026-08-13T04:00:00Z","v":4381941,"vw":2.847121},{"c":2.83,"h":3.03,"l":2.755,"n":12179,"o":2.97,"t":"2026-08-14T04:00:00Z","v":5415590,"vw":2.8328},{"c":2.92,"h":3.08,"l":2.785,"n":2985,"o":2.93,"t":"2026-08-17T04:00:00Z","v":3668759,"vw":2.872046},{"c":3.28,"h":3.295,"l":2.95,"n":5320,"o":3.215,"t":"2026-08-18T04:00:00Z","v":5308961,"vw":3.182536},{"c":3.35,"h":3.48,"l":3.205,"n":5429,"o":3.35,"t":"2026-08-19T04:00:00Z","v":4702397,"vw":3.352717},{"c":3.51,"h":3.65,"l":3.3,"n":5242,"o":3.37,"t":"2026-08-20T04:00:00Z","v":5106475,"vw":3.533993},{"c":2.92,"h":3.41,"l":2.9,"n":5657,"o":3.39,"t":"2026-08-21T04:00:00Z","v":4607897,"vw":3.063741},{"c":3.4,"h":3.405,"l":3.05,"n":2555,"o":3.1,"t":"2026-08-24T04:00:00Z","v":2383801,"vw":3.273292},{"c":3.15,"h":3.4137,"l":3.1,"n":3246,"o":3.29,"t":"2026-08-25T04:00:00Z","v":2537413,"vw":3.235344},{"c":3.75,"h":3.765,"l":3.255,"n":6318,"o":3.36,"t":"2026-08-26T04:00:00Z","v":4885996,"vw":3.56536},{"c":3.58,"h":3.655,"l":3.385,"n":6105,"o":3.6,"t":"2026-08-27T04:00:00Z","v":3566616,"vw":3.511648},{"c":3.93,"h":4.06,"l":3.64,"n":2950,"o":3.69,"t":"2026-08-28T04:00:00Z","v":1941487,"vw":3.939611},{"c":3.8251,"h":4.09,"l":3.76,"n":2409,"o":4.05,"t":"2026-08-31T04:00:00Z","v":1406695,"vw":3.843152},{"c":4.1,"h":4.1701,"l":3.95,"n":2445,"o":4.1,"t":"2026-09-01T04:00:00Z","v":1691628,"vw":4.106538},{"c":4.12,"h":4.275,"l":4.015,"n":5730,"o":4.22,"t":"2026-09-02T04:00:00Z","v":3444237,"vw":4.133938},{"c":3.93,"h":4.07,"l":3.8803,"n":2584,"o":4.07,"t":"2026-09-03T04:00:00Z","v":926919,"vw":3.964933},{"c":4.02,"h":4.1,"l":3.9,"n":3086,"o":3.95,"t":"2026-09-04T04:00:00Z","v":1643092,"vw":4.017489},{"c":3.46,"h":3.5699,"l":3.0721,"n":5094,"o":3.5,"t":"2026-09-08T04:00:00Z","v":2770484,"vw":3.332131},{"c":3.38,"h":3.461,"l":3.18,"n":4676,"o":3.33,"t":"2026-09-09T04:00:00Z","v":2198122,"vw":3.332861},{"c":17.6655,"h":17.9099,"l":16.838,"n":892,"o":17.89,"t":"2026-09-10T04:00:00Z","v":167232,"vw":17.474238},{"c":17.42,"h":18,"l":16.7132,"n":1473,"o":17.46,"t":"2026-09-11T04:00:00Z","v":358443,"vw":17.210153},{"c":17.36,"h":18.93,"l":16.47,"n":1164,"o":18.93,"t":"2026-09-14T04:00:00Z","v":221577,"vw":17.361787},{"c":18.2813,"h":18.59,"l":17.26,"n":1029,"o":17.6746,"t":"2026-09-15T04:00:00Z","v":143862,"vw":18.089693},{"c":18.59,"h":19.54,"l":17.9401,"n":1194,"o":18.01,"t":"2026-09-16T04:00:00Z","v":235839,"vw":18.56543},{"c":15.26,"h":17.6,"l":14.94,"n":3948,"o":17.24,"t":"2026-09-17T04:00:00Z","v":645704,"vw":15.654624},{"c":16.22,"h":17.21,"l":14.6,"n":1550,"o":14.75,"t":"2026-09-18T04:00:00Z","v":331741,"vw":16.632703},{"c":15.1695,"h":15.68,"l":14.7838,"n":2088,"o":15.52,"t":"2026-09-21T04:00:00Z","v":445373,"vw":15.227358},{"c":15.36,"h":15.9,"l":15.02,"n":1043,"o":15.18,"t":"2026-09-22T04:00:00Z","v":175178,"vw":15.658045},{"c":16.65,"h":16.69,"l":12.99,"n":2414,"o":13.13,"t":"2026-09-23T04:00:00Z","v":359272,"vw":15.26761},{"c":15.31,"h":17.235,"l":15.18,"n":2159,"o":17.02,"t":"2026-09-24T04:00:00Z","v":379356,"vw":16.098729},{"c":15.3985,"h":15.66,"l":14.39,"n":1079,"o":15.46,"t":"2026-09-25T04:00:00Z","v":191329,"vw":15.062411},{"c":16.4809,"h":16.55,"l":15.18,"n":985,"o":16,"t":"2026-09-28T04:00:00Z","v":179978,"vw":16.075417},{"c":17.1,"h":17.27,"l":15.75,"n":625,"o":15.75,"t":"2026-09-29T04:00:00Z","v":161482,"vw":16.539422},{"c":16.82,"h":17.18,"l":15.6,"n":2283,"o":17.15,"t":"2026-09-30T04:00:00Z","v":369785,"vw":16.347755},{"c":16.77,"h":17.1504,"l":16.21,"n":1121,"o":16.65,"t":"2026-10-01T04:00:00Z","v":200477,"vw":16.759357},{"c":18.47,"h":18.47,"l":16,"n":1090,"o":16.1,"t":"2026-10-02T04:00:00Z","v":200654,"vw":16.815773},{"c":18.7517,"h":19.6099,"l":18.59,"n":1046,"o":18.75,"t":"2026-10-05T04:00:00Z","v":100139,"vw":19.057841},{"c":18.29,"h":18.7089,"l":17.22,"n":955,"o":18.32,"t":"2026-10-06T04:00:00Z","v":132187,"vw":18.042335},{"c":19.6436,"h":20.2,"l":18.99,"n":1030,"o":19.27,"t":"2026-10-07T04:00:00Z","v":126614,"vw":19.868115},{"c":21.1969,"h":21.96,"l":19.815,"n":1060,"o":20.41,"t":"2026-10-08T04:00:00Z","v":137579,"vw":21.166044},{"c":21.3244,"h":22,"l":20.55,"n":514,"o":20.55,"t":"2026-10-09T04:00:00Z","v":84914,"vw":21.663487},{"c":23.6303,"h":23.66,"l":22.2201,"n":398,"o":22.27,"t":"2026-10-12T04:00:00Z","v":38239,"vw":23.156596},{"c":24.93,"h":25.205,"l":24.1454,"n":645,"o":24.42,"t":"2026-10-13T04:00:00Z","v":71866,"vw":24.574761},{"c":30.01,"h":30.05,"l":26.6716,"n":1652,"o":26.73,"t":"2026-10-14T04:00:00Z","v":197898,"vw":28.273576},{"c":25.86,"h":33.1515,"l":25.7,"n":1889,"o":32.5,"t":"2026-10-15T04:00:00Z","v":221902,"vw":29.601827},{"c":30.17,"h":30.269,"l":26.75,"n":920,"o":27.42,"t":"2026-10-16T04:00:00Z","v":72749,"vw":28.753421},{"c":29.7,"h":30.8099,"l":27.851,"n":666,"o":27.88,"t":"2026-10-19T04:00:00Z","v":50366,"vw":29.52302},{"c":30.02,"h":31.46,"l":28.19,"n":662,"o":31.35,"t":"2026-10-20T04:00:00Z","v":86501,"vw":29.859379},{"c":28.18,"h":29.72,"l":27.75,"n":950,"o":28.725,"t":"2026-10-21T04:00:00Z","v":116989,"vw":28.697309},{"c":30.58,"h":31.5567,"l":28.6601,"n":1174,"o":30.04,"t":"2026-10-22T04:00:00Z","v":144532,"vw":29.819538},{"c":30.49,"h":32.36,"l":30.23,"n":1398,"o":30.76,"t":"2026-10-23T04:00:00Z","v":149831,"vw":31.534524}],"volatilityBars":[{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-09-28T08:00:00Z","v":111,"vw":16.05},{"c":16.1763,"h":16.1763,"l":16.1763,"n":1,"o":16.1763,"t":"2026-09-28T09:15:00Z","v":300,"vw":16.1763},{"c":15.8,"h":15.85,"l":15.8,"n":7,"o":15.85,"t":"2026-09-28T11:15:00Z","v":2474,"vw":15.840017},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-09-28T11:30:00Z","v":500,"vw":15.76},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-09-28T12:00:00Z","v":200,"vw":15.75},{"c":15.8392,"h":15.8392,"l":15.6803,"n":4,"o":15.81,"t":"2026-09-28T13:00:00Z","v":750,"vw":15.728339},{"c":16.14,"h":16.18,"l":15.73,"n":27,"o":15.73,"t":"2026-09-28T13:15:00Z","v":3489,"vw":16.03459},{"c":15.6269,"h":16,"l":15.45,"n":119,"o":16,"t":"2026-09-28T13:30:00Z","v":10064,"vw":15.590733},{"c":15.5786,"h":15.85,"l":15.55,"n":33,"o":15.65,"t":"2026-09-28T13:45:00Z","v":4663,"vw":15.642125},{"c":15.9,"h":15.92,"l":15.6,"n":24,"o":15.645,"t":"2026-09-28T14:00:00Z","v":2724,"vw":15.789234},{"c":15.8595,"h":15.8595,"l":15.85,"n":5,"o":15.85,"t":"2026-09-28T14:15:00Z","v":1170,"vw":15.851628},{"c":16.03,"h":16.03,"l":15.8626,"n":12,"o":15.907,"t":"2026-09-28T14:30:00Z","v":3526,"vw":15.957219},{"c":16.24,"h":16.361,"l":16.18,"n":179,"o":16.28,"t":"2026-09-28T14:45:00Z","v":81325,"vw":16.306389},{"c":16.2384,"h":16.2776,"l":16.2384,"n":4,"o":16.2501,"t":"2026-09-28T15:00:00Z","v":880,"vw":16.256798},{"c":16.2771,"h":16.36,"l":16.2771,"n":10,"o":16.335,"t":"2026-09-28T15:15:00Z","v":1041,"vw":16.309935},{"c":15.8506,"h":16.1492,"l":15.79,"n":14,"o":16.1492,"t":"2026-09-28T15:30:00Z","v":3880,"vw":16.05389},{"c":15.61,"h":15.83,"l":15.6,"n":20,"o":15.76,"t":"2026-09-28T15:45:00Z","v":8810,"vw":15.642554},{"c":15.58,"h":15.71,"l":15.56,"n":18,"o":15.56,"t":"2026-09-28T16:00:00Z","v":2854,"vw":15.60234},{"c":15.18,"h":15.59,"l":15.18,"n":62,"o":15.55,"t":"2026-09-28T16:15:00Z","v":7887,"vw":15.409951},{"c":15.57,"h":15.57,"l":15.2162,"n":28,"o":15.2162,"t":"2026-09-28T16:30:00Z","v":6816,"vw":15.486284},{"c":15.78,"h":15.78,"l":15.56,"n":30,"o":15.56,"t":"2026-09-28T16:45:00Z","v":3504,"vw":15.689899},{"c":15.5,"h":15.9899,"l":15.5,"n":18,"o":15.78,"t":"2026-09-28T17:00:00Z","v":2412,"vw":15.890071},{"c":15.68,"h":15.72,"l":15.45,"n":8,"o":15.5399,"t":"2026-09-28T17:15:00Z","v":1730,"vw":15.556253},{"c":15.83,"h":15.855,"l":15.765,"n":19,"o":15.765,"t":"2026-09-28T17:30:00Z","v":1575,"vw":15.814286},{"c":15.79,"h":15.79,"l":15.73,"n":6,"o":15.73,"t":"2026-09-28T18:00:00Z","v":493,"vw":15.745},{"c":15.87,"h":15.9,"l":15.87,"n":7,"o":15.9,"t":"2026-09-28T18:45:00Z","v":1801,"vw":15.874778},{"c":16.09,"h":16.09,"l":15.9391,"n":9,"o":15.96,"t":"2026-09-28T19:00:00Z","v":671,"vw":15.987819},{"c":16.11,"h":16.11,"l":16.07,"n":3,"o":16.09,"t":"2026-09-28T19:15:00Z","v":2300,"vw":16.09},{"c":16.24,"h":16.27,"l":16.1599,"n":12,"o":16.2,"t":"2026-09-28T19:30:00Z","v":1811,"vw":16.21493},{"c":16.47,"h":16.55,"l":16.27,"n":86,"o":16.27,"t":"2026-09-28T19:45:00Z","v":13923,"vw":16.414345},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-09-28T20:00:00Z","v":200,"vw":16.48},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-09-28T20:15:00Z","v":390,"vw":16.34},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-09-28T21:15:00Z","v":124,"vw":16.35},{"c":16.3,"h":16.34,"l":16.22,"n":3,"o":16.22,"t":"2026-09-29T08:00:00Z","v":300,"vw":16.286667},{"c":15.92,"h":16.22,"l":15.92,"n":3,"o":16.22,"t":"2026-09-29T13:15:00Z","v":300,"vw":16.12},{"c":16.25,"h":16.39,"l":15.75,"n":70,"o":15.81,"t":"2026-09-29T13:30:00Z","v":56482,"vw":16.077484},{"c":16.34,"h":16.43,"l":16.2,"n":24,"o":16.2,"t":"2026-09-29T13:45:00Z","v":5560,"vw":16.352349},{"c":16.74,"h":16.75,"l":16.5,"n":51,"o":16.5,"t":"2026-09-29T14:00:00Z","v":4864,"vw":16.656082},{"c":16.45,"h":17,"l":16.3,"n":113,"o":16.9999,"t":"2026-09-29T14:15:00Z","v":52853,"vw":16.696481},{"c":16.59,"h":16.74,"l":16.59,"n":18,"o":16.62,"t":"2026-09-29T14:30:00Z","v":1911,"vw":16.628444},{"c":16.71,"h":16.71,"l":16.62,"n":11,"o":16.62,"t":"2026-09-29T14:45:00Z","v":754,"vw":16.646479},{"c":16.95,"h":16.95,"l":16.865,"n":5,"o":16.9131,"t":"2026-09-29T15:00:00Z","v":4660,"vw":16.91117},{"c":17.08,"h":17.08,"l":16.77,"n":21,"o":16.77,"t":"2026-09-29T15:15:00Z","v":2620,"vw":17.01512},{"c":16.8901,"h":17.1,"l":16.8901,"n":5,"o":17.08,"t":"2026-09-29T15:30:00Z","v":1740,"vw":17.024511},{"c":17,"h":17.01,"l":16.85,"n":20,"o":16.85,"t":"2026-09-29T15:45:00Z","v":3701,"vw":16.946121},{"c":17.03,"h":17.0988,"l":17.02,"n":7,"o":17.06,"t":"2026-09-29T16:00:00Z","v":2725,"vw":17.038594},{"c":17.03,"h":17.06,"l":17.03,"n":8,"o":17.06,"t":"2026-09-29T16:15:00Z","v":1189,"vw":17.036145},{"c":17.08,"h":17.11,"l":17.08,"n":2,"o":17.11,"t":"2026-09-29T16:30:00Z","v":204,"vw":17.095294},{"c":17.23,"h":17.27,"l":17.16,"n":40,"o":17.16,"t":"2026-09-29T16:45:00Z","v":6344,"vw":17.17902},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-09-29T17:00:00Z","v":224,"vw":17.26},{"c":17.15,"h":17.19,"l":17.15,"n":4,"o":17.19,"t":"2026-09-29T17:15:00Z","v":475,"vw":17.17},{"c":17.18,"h":17.1913,"l":17.1788,"n":3,"o":17.1913,"t":"2026-09-29T17:30:00Z","v":450,"vw":17.184622},{"c":17.27,"h":17.27,"l":17.19,"n":4,"o":17.19,"t":"2026-09-29T17:45:00Z","v":307,"vw":17.216667},{"c":17.0077,"h":17.16,"l":17.0077,"n":5,"o":17.16,"t":"2026-09-29T18:00:00Z","v":565,"vw":17.115672},{"c":17.16,"h":17.21,"l":17.16,"n":3,"o":17.21,"t":"2026-09-29T18:15:00Z","v":1700,"vw":17.165882},{"c":17.01,"h":17.17,"l":17.01,"n":5,"o":17.17,"t":"2026-09-29T18:30:00Z","v":304,"vw":17.116667},{"c":17.12,"h":17.13,"l":17.04,"n":12,"o":17.04,"t":"2026-09-29T18:45:00Z","v":1501,"vw":17.115385},{"c":17.11,"h":17.14,"l":17.11,"n":4,"o":17.14,"t":"2026-09-29T19:00:00Z","v":216,"vw":17.125},{"c":17.16,"h":17.16,"l":17.14,"n":4,"o":17.14,"t":"2026-09-29T19:15:00Z","v":552,"vw":17.150993},{"c":17.2,"h":17.25,"l":17.2,"n":9,"o":17.21,"t":"2026-09-29T19:30:00Z","v":1065,"vw":17.234666},{"c":17.125,"h":17.2,"l":17.125,"n":25,"o":17.13,"t":"2026-09-29T19:45:00Z","v":3990,"vw":17.14191},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-09-29T20:00:00Z","v":342,"vw":17.1},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-09-29T21:30:00Z","v":387,"vw":17},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-09-30T11:00:00Z","v":200,"vw":17.245},{"c":17.3,"h":17.3,"l":17.3,"n":4,"o":17.3,"t":"2026-09-30T11:15:00Z","v":340,"vw":17.3},{"c":17.15,"h":17.16,"l":17.15,"n":2,"o":17.16,"t":"2026-09-30T11:30:00Z","v":250,"vw":17.154},{"c":17.15,"h":17.16,"l":17.15,"n":3,"o":17.16,"t":"2026-09-30T11:45:00Z","v":1150,"vw":17.15087},{"c":16.672,"h":17,"l":16.672,"n":5,"o":17,"t":"2026-09-30T12:30:00Z","v":511,"vw":16.80088},{"c":16.6656,"h":16.6656,"l":16.6656,"n":1,"o":16.6656,"t":"2026-09-30T12:45:00Z","v":250,"vw":16.6656},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-30T13:15:00Z","v":150,"vw":16.75},{"c":16.5,"h":17.18,"l":16.5,"n":150,"o":17.15,"t":"2026-09-30T13:30:00Z","v":22685,"vw":16.704834},{"c":16.09,"h":16.7085,"l":16.09,"n":114,"o":16.44,"t":"2026-09-30T13:45:00Z","v":16802,"vw":16.496285},{"c":15.82,"h":16.03,"l":15.6,"n":221,"o":16,"t":"2026-09-30T14:00:00Z","v":35458,"vw":15.809677},{"c":16.13,"h":16.13,"l":15.75,"n":61,"o":15.89,"t":"2026-09-30T14:15:00Z","v":10469,"vw":15.941257},{"c":16.33,"h":16.33,"l":15.95,"n":122,"o":16.09,"t":"2026-09-30T14:30:00Z","v":16562,"vw":16.182564},{"c":16.08,"h":16.37,"l":16.08,"n":65,"o":16.37,"t":"2026-09-30T14:45:00Z","v":8676,"vw":16.18781},{"c":16.24,"h":16.24,"l":16.01,"n":392,"o":16.08,"t":"2026-09-30T15:00:00Z","v":86982,"vw":16.134202},{"c":16.65,"h":16.65,"l":16.23,"n":40,"o":16.25,"t":"2026-09-30T15:15:00Z","v":4533,"vw":16.433523},{"c":16.46,"h":16.56,"l":16.41,"n":54,"o":16.5,"t":"2026-09-30T15:30:00Z","v":6059,"vw":16.50009},{"c":16.6352,"h":16.65,"l":16.48,"n":37,"o":16.56,"t":"2026-09-30T15:45:00Z","v":3885,"vw":16.559693},{"c":16.53,"h":16.72,"l":16.49,"n":286,"o":16.72,"t":"2026-09-30T16:00:00Z","v":84372,"vw":16.552798},{"c":16.53,"h":16.58,"l":16.52,"n":48,"o":16.53,"t":"2026-09-30T16:15:00Z","v":6252,"vw":16.533076},{"c":16.51,"h":16.63,"l":16.51,"n":44,"o":16.53,"t":"2026-09-30T16:30:00Z","v":4817,"vw":16.558443},{"c":16.4,"h":16.4208,"l":16.375,"n":15,"o":16.4,"t":"2026-09-30T16:45:00Z","v":3300,"vw":16.400166},{"c":16.49,"h":16.5,"l":16.42,"n":17,"o":16.42,"t":"2026-09-30T17:00:00Z","v":2960,"vw":16.47182},{"c":16.725,"h":16.75,"l":16.52,"n":43,"o":16.52,"t":"2026-09-30T17:15:00Z","v":5036,"vw":16.658356},{"c":16.49,"h":16.77,"l":16.49,"n":27,"o":16.74,"t":"2026-09-30T17:30:00Z","v":3614,"vw":16.651613},{"c":16.6,"h":16.63,"l":16.39,"n":71,"o":16.48,"t":"2026-09-30T17:45:00Z","v":6795,"vw":16.52991},{"c":16.7,"h":16.76,"l":16.62,"n":41,"o":16.62,"t":"2026-09-30T18:00:00Z","v":5172,"vw":16.731522},{"c":16.75,"h":16.75,"l":16.71,"n":16,"o":16.71,"t":"2026-09-30T18:15:00Z","v":1934,"vw":16.739227},{"c":16.75,"h":16.8,"l":16.75,"n":4,"o":16.8,"t":"2026-09-30T18:30:00Z","v":1001,"vw":16.77},{"c":16.7,"h":16.76,"l":16.7,"n":9,"o":16.72,"t":"2026-09-30T18:45:00Z","v":680,"vw":16.724},{"c":16.45,"h":16.6,"l":16.435,"n":52,"o":16.58,"t":"2026-09-30T19:00:00Z","v":6323,"vw":16.513193},{"c":16.685,"h":16.685,"l":16.51,"n":10,"o":16.52,"t":"2026-09-30T19:15:00Z","v":1100,"vw":16.6225},{"c":16.67,"h":16.73,"l":16.56,"n":34,"o":16.66,"t":"2026-09-30T19:30:00Z","v":3369,"vw":16.670938},{"c":16.81,"h":16.855,"l":16.67,"n":133,"o":16.69,"t":"2026-09-30T19:45:00Z","v":12381,"vw":16.764234},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-09-30T20:00:00Z","v":124,"vw":16.82},{"c":16.62,"h":16.71,"l":16.62,"n":10,"o":16.71,"t":"2026-09-30T20:45:00Z","v":1663,"vw":16.675841},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-09-30T21:00:00Z","v":178,"vw":16.64},{"c":16.691,"h":16.9027,"l":16.691,"n":3,"o":16.9027,"t":"2026-09-30T21:15:00Z","v":379,"vw":16.832133},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-01T11:00:00Z","v":100,"vw":16.61},{"c":16.74,"h":16.79,"l":16.47,"n":44,"o":16.65,"t":"2026-10-01T13:30:00Z","v":5031,"vw":16.66952},{"c":16.6299,"h":17.1099,"l":16.61,"n":49,"o":16.83,"t":"2026-10-01T13:45:00Z","v":5267,"vw":16.880144},{"c":16.623,"h":16.7801,"l":16.5,"n":66,"o":16.635,"t":"2026-10-01T14:00:00Z","v":7817,"vw":16.653418},{"c":16.675,"h":16.8,"l":16.55,"n":42,"o":16.57,"t":"2026-10-01T14:15:00Z","v":9204,"vw":16.675545},{"c":16.57,"h":16.65,"l":16.4048,"n":79,"o":16.64,"t":"2026-10-01T14:30:00Z","v":48055,"vw":16.593177},{"c":16.61,"h":16.76,"l":16.61,"n":39,"o":16.62,"t":"2026-10-01T14:45:00Z","v":5421,"vw":16.724043},{"c":16.94,"h":16.98,"l":16.755,"n":211,"o":16.8,"t":"2026-10-01T15:00:00Z","v":55578,"vw":16.915723},{"c":16.86,"h":16.98,"l":16.86,"n":68,"o":16.97,"t":"2026-10-01T15:15:00Z","v":10328,"vw":16.920831},{"c":17.06,"h":17.15,"l":16.98,"n":25,"o":16.98,"t":"2026-10-01T15:30:00Z","v":4059,"vw":17.032289},{"c":16.88,"h":17.1504,"l":16.88,"n":34,"o":17.14,"t":"2026-10-01T15:45:00Z","v":4618,"vw":17.028058},{"c":16.8,"h":16.89,"l":16.8,"n":30,"o":16.89,"t":"2026-10-01T16:00:00Z","v":4334,"vw":16.850551},{"c":16.92,"h":16.99,"l":16.9,"n":20,"o":16.95,"t":"2026-10-01T16:15:00Z","v":2259,"vw":16.937784},{"c":16.7364,"h":16.9194,"l":16.7,"n":9,"o":16.9194,"t":"2026-10-01T16:30:00Z","v":799,"vw":16.785208},{"c":16.8654,"h":16.8654,"l":16.737,"n":10,"o":16.746,"t":"2026-10-01T16:45:00Z","v":1569,"vw":16.801455},{"c":16.7686,"h":16.83,"l":16.7,"n":9,"o":16.8,"t":"2026-10-01T17:00:00Z","v":1607,"vw":16.778183},{"c":16.35,"h":16.75,"l":16.3,"n":56,"o":16.75,"t":"2026-10-01T17:15:00Z","v":10764,"vw":16.500115},{"c":16.47,"h":16.56,"l":16.21,"n":50,"o":16.41,"t":"2026-10-01T17:30:00Z","v":4159,"vw":16.387889},{"c":16.62,"h":16.62,"l":16.45,"n":11,"o":16.45,"t":"2026-10-01T17:45:00Z","v":660,"vw":16.552372},{"c":16.75,"h":16.9,"l":16.68,"n":27,"o":16.68,"t":"2026-10-01T18:00:00Z","v":4367,"vw":16.771811},{"c":16.845,"h":16.85,"l":16.81,"n":9,"o":16.81,"t":"2026-10-01T18:15:00Z","v":780,"vw":16.82625},{"c":16.73,"h":16.73,"l":16.73,"n":5,"o":16.73,"t":"2026-10-01T18:30:00Z","v":900,"vw":16.73},{"c":16.86,"h":16.86,"l":16.79,"n":8,"o":16.79,"t":"2026-10-01T18:45:00Z","v":664,"vw":16.842626},{"c":16.879,"h":16.9392,"l":16.879,"n":2,"o":16.9392,"t":"2026-10-01T19:00:00Z","v":200,"vw":16.9091},{"c":16.81,"h":16.8354,"l":16.81,"n":6,"o":16.8354,"t":"2026-10-01T19:15:00Z","v":855,"vw":16.815314},{"c":16.85,"h":16.91,"l":16.75,"n":16,"o":16.8,"t":"2026-10-01T19:30:00Z","v":2018,"vw":16.844879},{"c":16.8,"h":16.89,"l":16.7983,"n":57,"o":16.89,"t":"2026-10-01T19:45:00Z","v":5804,"vw":16.834258},{"c":16.77,"h":16.77,"l":16.77,"n":4,"o":16.77,"t":"2026-10-01T20:00:00Z","v":660,"vw":16.77},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-01T20:15:00Z","v":250,"vw":16.75},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-02T12:00:00Z","v":190,"vw":16.61},{"c":16.12,"h":16.41,"l":16.12,"n":15,"o":16.41,"t":"2026-10-02T12:30:00Z","v":868,"vw":16.302278},{"c":15.97,"h":16.29,"l":15.96,"n":23,"o":16.29,"t":"2026-10-02T12:45:00Z","v":8400,"vw":16.12846},{"c":16.11,"h":16.11,"l":16.0245,"n":7,"o":16.0245,"t":"2026-10-02T13:00:00Z","v":4870,"vw":16.105359},{"c":16.06,"h":16.13,"l":15.9,"n":83,"o":15.99,"t":"2026-10-02T13:15:00Z","v":8707,"vw":16.027071},{"c":16.67,"h":16.742,"l":16,"n":64,"o":16.1,"t":"2026-10-02T13:30:00Z","v":60857,"vw":16.230462},{"c":16.2799,"h":16.4799,"l":16.195,"n":21,"o":16.4799,"t":"2026-10-02T13:45:00Z","v":2675,"vw":16.349882},{"c":16.3,"h":16.3,"l":16.15,"n":27,"o":16.23,"t":"2026-10-02T14:00:00Z","v":4369,"vw":16.260951},{"c":16.38,"h":16.385,"l":16.3,"n":21,"o":16.3,"t":"2026-10-02T14:15:00Z","v":2282,"vw":16.357044},{"c":16.36,"h":16.45,"l":16.36,"n":15,"o":16.39,"t":"2026-10-02T14:30:00Z","v":872,"vw":16.40776},{"c":16.5401,"h":16.5401,"l":16.23,"n":107,"o":16.3,"t":"2026-10-02T14:45:00Z","v":34640,"vw":16.37039},{"c":16.9783,"h":17.07,"l":16.5692,"n":24,"o":16.5692,"t":"2026-10-02T15:00:00Z","v":3256,"vw":16.93204},{"c":17.12,"h":17.12,"l":16.98,"n":14,"o":16.98,"t":"2026-10-02T15:15:00Z","v":3534,"vw":17.053596},{"c":17.08,"h":17.1,"l":16.9251,"n":19,"o":17.08,"t":"2026-10-02T15:30:00Z","v":7765,"vw":17.070179},{"c":17.185,"h":17.185,"l":17.11,"n":5,"o":17.1158,"t":"2026-10-02T15:45:00Z","v":467,"vw":17.131204},{"c":16.95,"h":17.0691,"l":16.95,"n":18,"o":17.0691,"t":"2026-10-02T16:00:00Z","v":2038,"vw":17.005686},{"c":17.07,"h":17.07,"l":17.03,"n":9,"o":17.03,"t":"2026-10-02T16:15:00Z","v":560,"vw":17.042262},{"c":17.24,"h":17.24,"l":17.16,"n":5,"o":17.18,"t":"2026-10-02T16:30:00Z","v":463,"vw":17.205},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-02T16:45:00Z","v":204,"vw":17.28},{"c":17.27,"h":17.27,"l":17.2,"n":7,"o":17.21,"t":"2026-10-02T17:00:00Z","v":605,"vw":17.225},{"c":17.4,"h":17.4,"l":17.31,"n":15,"o":17.31,"t":"2026-10-02T17:15:00Z","v":1386,"vw":17.349524},{"c":17.28,"h":17.51,"l":17.28,"n":36,"o":17.44,"t":"2026-10-02T17:30:00Z","v":3052,"vw":17.385112},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-02T17:45:00Z","v":200,"vw":17.22},{"c":17.33,"h":17.33,"l":17.3,"n":9,"o":17.3,"t":"2026-10-02T18:00:00Z","v":900,"vw":17.312898},{"c":17.6807,"h":17.72,"l":17.5,"n":17,"o":17.5,"t":"2026-10-02T18:15:00Z","v":1423,"vw":17.594722},{"c":17.68,"h":17.69,"l":17.6,"n":23,"o":17.68,"t":"2026-10-02T18:30:00Z","v":4224,"vw":17.647219},{"c":17.86,"h":17.87,"l":17.73,"n":15,"o":17.73,"t":"2026-10-02T18:45:00Z","v":2064,"vw":17.806005},{"c":18.02,"h":18.02,"l":17.8268,"n":52,"o":17.87,"t":"2026-10-02T19:00:00Z","v":5708,"vw":17.930808},{"c":18.15,"h":18.15,"l":18.0214,"n":71,"o":18.0214,"t":"2026-10-02T19:15:00Z","v":7500,"vw":18.070031},{"c":18.36,"h":18.3822,"l":18.15,"n":39,"o":18.18,"t":"2026-10-02T19:30:00Z","v":4578,"vw":18.231862},{"c":18.43,"h":18.47,"l":18.21,"n":101,"o":18.28,"t":"2026-10-02T19:45:00Z","v":15693,"vw":18.387863},{"c":18.161,"h":18.47,"l":18.161,"n":9,"o":18.47,"t":"2026-10-02T20:00:00Z","v":1616,"vw":18.278352},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-02T20:15:00Z","v":250,"vw":18.21},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-02T20:45:00Z","v":301,"vw":18.22},{"c":18.25,"h":18.48,"l":18.25,"n":10,"o":18.48,"t":"2026-10-05T13:15:00Z","v":1675,"vw":18.403015},{"c":18.812,"h":19.6099,"l":18.71,"n":107,"o":18.75,"t":"2026-10-05T13:30:00Z","v":9689,"vw":19.121527},{"c":19.5,"h":19.5,"l":18.59,"n":73,"o":18.6,"t":"2026-10-05T13:45:00Z","v":5334,"vw":19.155816},{"c":18.9859,"h":19.6,"l":18.96,"n":48,"o":19.48,"t":"2026-10-05T14:00:00Z","v":6133,"vw":19.414944},{"c":19.14,"h":19.205,"l":19.14,"n":6,"o":19.205,"t":"2026-10-05T14:15:00Z","v":359,"vw":19.180926},{"c":19.29,"h":19.47,"l":19.18,"n":69,"o":19.3,"t":"2026-10-05T14:30:00Z","v":10465,"vw":19.297418},{"c":19.22,"h":19.35,"l":19.22,"n":37,"o":19.34,"t":"2026-10-05T14:45:00Z","v":4494,"vw":19.282112},{"c":19.34,"h":19.34,"l":19.17,"n":36,"o":19.18,"t":"2026-10-05T15:00:00Z","v":3704,"vw":19.248657},{"c":19.34,"h":19.37,"l":19.29,"n":14,"o":19.37,"t":"2026-10-05T15:15:00Z","v":1600,"vw":19.3352},{"c":19.24,"h":19.29,"l":19.24,"n":5,"o":19.29,"t":"2026-10-05T15:30:00Z","v":950,"vw":19.265789},{"c":18.87,"h":19.21,"l":18.86,"n":23,"o":19.21,"t":"2026-10-05T15:45:00Z","v":1875,"vw":18.948125},{"c":18.8,"h":18.98,"l":18.8,"n":46,"o":18.89,"t":"2026-10-05T16:00:00Z","v":5740,"vw":18.86886},{"c":18.695,"h":18.82,"l":18.695,"n":31,"o":18.75,"t":"2026-10-05T16:15:00Z","v":2944,"vw":18.789522},{"c":18.72,"h":18.76,"l":18.68,"n":30,"o":18.73,"t":"2026-10-05T16:30:00Z","v":3234,"vw":18.719802},{"c":19.01,"h":19.01,"l":18.72,"n":26,"o":18.72,"t":"2026-10-05T16:45:00Z","v":2870,"vw":18.89487},{"c":19.1151,"h":19.18,"l":19.08,"n":20,"o":19.08,"t":"2026-10-05T17:00:00Z","v":3893,"vw":19.118808},{"c":19.08,"h":19.08,"l":19.07,"n":7,"o":19.07,"t":"2026-10-05T17:15:00Z","v":908,"vw":19.072436},{"c":19.16,"h":19.23,"l":19.16,"n":27,"o":19.17,"t":"2026-10-05T17:30:00Z","v":1833,"vw":19.186563},{"c":19.25,"h":19.25,"l":19.1601,"n":3,"o":19.23,"t":"2026-10-05T17:45:00Z","v":1000,"vw":19.19705},{"c":19.19,"h":19.2,"l":19.11,"n":9,"o":19.17,"t":"2026-10-05T18:00:00Z","v":1053,"vw":19.161473},{"c":19.255,"h":19.255,"l":19.15,"n":9,"o":19.16,"t":"2026-10-05T18:15:00Z","v":1200,"vw":19.168358},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-05T18:30:00Z","v":200,"vw":19.18},{"c":18.9,"h":19.18,"l":18.9,"n":19,"o":19.18,"t":"2026-10-05T18:45:00Z","v":2406,"vw":19.071098},{"c":18.96,"h":18.99,"l":18.96,"n":9,"o":18.96,"t":"2026-10-05T19:00:00Z","v":595,"vw":18.97},{"c":18.95,"h":19.03,"l":18.95,"n":3,"o":19.02,"t":"2026-10-05T19:15:00Z","v":400,"vw":18.9875},{"c":19.07,"h":19.07,"l":19.02,"n":7,"o":19.02,"t":"2026-10-05T19:30:00Z","v":450,"vw":19.056226},{"c":18.76,"h":19.045,"l":18.73,"n":120,"o":19.045,"t":"2026-10-05T19:45:00Z","v":18777,"vw":18.771453},{"c":18.6,"h":18.6,"l":18.6,"n":6,"o":18.6,"t":"2026-10-05T20:00:00Z","v":189,"vw":18.6},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-05T20:15:00Z","v":500,"vw":18.65},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-05T21:45:00Z","v":700,"vw":18.6},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-05T22:15:00Z","v":155,"vw":18.65},{"c":18.62,"h":18.62,"l":18.6,"n":3,"o":18.6,"t":"2026-10-06T08:45:00Z","v":500,"vw":18.610941},{"c":18.2278,"h":18.2278,"l":18.2278,"n":1,"o":18.2278,"t":"2026-10-06T12:00:00Z","v":2000,"vw":18.2278},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-06T12:45:00Z","v":150,"vw":18.21},{"c":17.5988,"h":18.32,"l":17.22,"n":121,"o":18.32,"t":"2026-10-06T13:30:00Z","v":24194,"vw":17.559117},{"c":17.81,"h":17.9,"l":17.3,"n":89,"o":17.4,"t":"2026-10-06T13:45:00Z","v":15738,"vw":17.575993},{"c":17.85,"h":17.85,"l":17.52,"n":20,"o":17.7,"t":"2026-10-06T14:00:00Z","v":2856,"vw":17.726749},{"c":17.985,"h":18.015,"l":17.79,"n":37,"o":17.79,"t":"2026-10-06T14:15:00Z","v":7585,"vw":17.908123},{"c":18.2571,"h":18.26,"l":18.01,"n":77,"o":18.01,"t":"2026-10-06T14:30:00Z","v":9804,"vw":18.183034},{"c":17.91,"h":18.215,"l":17.91,"n":63,"o":18.215,"t":"2026-10-06T14:45:00Z","v":5144,"vw":18.081709},{"c":18.15,"h":18.19,"l":17.86,"n":37,"o":17.86,"t":"2026-10-06T15:00:00Z","v":2806,"vw":18.097636},{"c":18.26,"h":18.26,"l":18.15,"n":22,"o":18.215,"t":"2026-10-06T15:15:00Z","v":1522,"vw":18.222792},{"c":18.28,"h":18.29,"l":18.28,"n":6,"o":18.29,"t":"2026-10-06T15:30:00Z","v":882,"vw":18.282667},{"c":18.41,"h":18.4179,"l":18.4,"n":14,"o":18.4,"t":"2026-10-06T15:45:00Z","v":1051,"vw":18.407543},{"c":18.35,"h":18.43,"l":18.35,"n":68,"o":18.38,"t":"2026-10-06T16:00:00Z","v":11174,"vw":18.380751},{"c":18.6,"h":18.68,"l":18.4992,"n":18,"o":18.4992,"t":"2026-10-06T16:15:00Z","v":1983,"vw":18.55075},{"c":18.5,"h":18.62,"l":18.46,"n":16,"o":18.62,"t":"2026-10-06T16:30:00Z","v":2174,"vw":18.527039},{"c":18.57,"h":18.6,"l":18.52,"n":5,"o":18.52,"t":"2026-10-06T16:45:00Z","v":951,"vw":18.547949},{"c":18.51,"h":18.55,"l":18.5,"n":11,"o":18.55,"t":"2026-10-06T17:00:00Z","v":2452,"vw":18.505595},{"c":18.555,"h":18.7089,"l":18.555,"n":11,"o":18.64,"t":"2026-10-06T17:15:00Z","v":5311,"vw":18.600973},{"c":18.38,"h":18.52,"l":18.38,"n":6,"o":18.52,"t":"2026-10-06T17:30:00Z","v":2490,"vw":18.493666},{"c":18.31,"h":18.335,"l":18.3,"n":8,"o":18.33,"t":"2026-10-06T17:45:00Z","v":1399,"vw":18.319025},{"c":18.27,"h":18.38,"l":18.24,"n":12,"o":18.33,"t":"2026-10-06T18:00:00Z","v":1587,"vw":18.287778},{"c":18.2776,"h":18.2776,"l":18.17,"n":4,"o":18.17,"t":"2026-10-06T18:15:00Z","v":961,"vw":18.264421},{"c":18.335,"h":18.38,"l":18.25,"n":22,"o":18.25,"t":"2026-10-06T18:30:00Z","v":3677,"vw":18.317102},{"c":18.165,"h":18.21,"l":18.04,"n":20,"o":18.21,"t":"2026-10-06T18:45:00Z","v":3402,"vw":18.124852},{"c":18.32,"h":18.37,"l":18.15,"n":14,"o":18.15,"t":"2026-10-06T19:00:00Z","v":1614,"vw":18.268125},{"c":18.27,"h":18.31,"l":18.23,"n":21,"o":18.3,"t":"2026-10-06T19:15:00Z","v":2974,"vw":18.29095},{"c":18.32,"h":18.37,"l":18.185,"n":13,"o":18.24,"t":"2026-10-06T19:30:00Z","v":4950,"vw":18.212456},{"c":18.335,"h":18.4,"l":18.28,"n":54,"o":18.37,"t":"2026-10-06T19:45:00Z","v":6916,"vw":18.352952},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-10-06T20:00:00Z","v":460,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-06T21:15:00Z","v":100,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-06T21:45:00Z","v":100,"vw":18.29},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-07T08:30:00Z","v":150,"vw":18.7},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-07T09:00:00Z","v":550,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-07T09:30:00Z","v":139,"vw":18.75},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-07T10:00:00Z","v":188,"vw":18.91},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-07T11:00:00Z","v":260,"vw":18.75},{"c":19.12,"h":19.12,"l":19.12,"n":6,"o":19.12,"t":"2026-10-07T11:30:00Z","v":400,"vw":19.12},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-07T12:15:00Z","v":100,"vw":19.08},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-07T13:00:00Z","v":300,"vw":19.2},{"c":19.8,"h":20.2,"l":18.99,"n":144,"o":19.27,"t":"2026-10-07T13:30:00Z","v":14490,"vw":19.829018},{"c":19.81,"h":20.01,"l":19.67,"n":98,"o":19.74,"t":"2026-10-07T13:45:00Z","v":16877,"vw":19.850283},{"c":19.82,"h":19.91,"l":19.7904,"n":36,"o":19.89,"t":"2026-10-07T14:00:00Z","v":5007,"vw":19.855334},{"c":19.915,"h":19.915,"l":19.85,"n":5,"o":19.88,"t":"2026-10-07T14:15:00Z","v":1600,"vw":19.861935},{"c":19.81,"h":20,"l":19.8,"n":48,"o":19.98,"t":"2026-10-07T14:30:00Z","v":4765,"vw":19.905783},{"c":19.92,"h":19.935,"l":19.84,"n":43,"o":19.935,"t":"2026-10-07T14:45:00Z","v":5169,"vw":19.88732},{"c":20.03,"h":20.125,"l":19.95,"n":41,"o":19.95,"t":"2026-10-07T15:00:00Z","v":6557,"vw":20.067647},{"c":20.14,"h":20.14,"l":20.01,"n":36,"o":20.06,"t":"2026-10-07T15:15:00Z","v":7170,"vw":20.040599},{"c":20.13,"h":20.19,"l":20.07,"n":41,"o":20.16,"t":"2026-10-07T15:30:00Z","v":6598,"vw":20.133229},{"c":20.13,"h":20.16,"l":20.02,"n":29,"o":20.12,"t":"2026-10-07T15:45:00Z","v":4361,"vw":20.076912},{"c":20.03,"h":20.13,"l":20.02,"n":31,"o":20.125,"t":"2026-10-07T16:00:00Z","v":4133,"vw":20.053264},{"c":20.02,"h":20.06,"l":19.98,"n":15,"o":20.04,"t":"2026-10-07T16:15:00Z","v":1608,"vw":19.997333},{"c":20.02,"h":20.05,"l":20.02,"n":10,"o":20.04,"t":"2026-10-07T16:30:00Z","v":3006,"vw":20.0305},{"c":20.06,"h":20.06,"l":20.025,"n":4,"o":20.025,"t":"2026-10-07T16:45:00Z","v":332,"vw":20.0425},{"c":19.79,"h":20.07,"l":19.77,"n":54,"o":20.07,"t":"2026-10-07T17:00:00Z","v":9038,"vw":19.858144},{"c":19.85,"h":19.85,"l":19.85,"n":6,"o":19.85,"t":"2026-10-07T17:15:00Z","v":600,"vw":19.85},{"c":19.815,"h":19.91,"l":19.8,"n":15,"o":19.91,"t":"2026-10-07T17:30:00Z","v":2200,"vw":19.83378},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-07T17:45:00Z","v":300,"vw":19.91},{"c":19.67,"h":19.89,"l":19.59,"n":46,"o":19.89,"t":"2026-10-07T18:00:00Z","v":6809,"vw":19.64676},{"c":19.61,"h":19.75,"l":19.61,"n":9,"o":19.695,"t":"2026-10-07T18:15:00Z","v":1660,"vw":19.673573},{"c":19.61,"h":19.695,"l":19.5436,"n":11,"o":19.55,"t":"2026-10-07T18:30:00Z","v":2774,"vw":19.607696},{"c":19.74,"h":19.74,"l":19.54,"n":28,"o":19.605,"t":"2026-10-07T18:45:00Z","v":3037,"vw":19.642673},{"c":19.75,"h":19.78,"l":19.71,"n":18,"o":19.72,"t":"2026-10-07T19:00:00Z","v":2894,"vw":19.729026},{"c":19.68,"h":19.6898,"l":19.6,"n":19,"o":19.6,"t":"2026-10-07T19:15:00Z","v":2553,"vw":19.64546},{"c":19.72,"h":19.77,"l":19.72,"n":8,"o":19.75,"t":"2026-10-07T19:30:00Z","v":746,"vw":19.742845},{"c":19.62,"h":19.64,"l":19.57,"n":38,"o":19.61,"t":"2026-10-07T19:45:00Z","v":6697,"vw":19.612081},{"c":20.09,"h":20.09,"l":19.65,"n":4,"o":19.65,"t":"2026-10-08T08:00:00Z","v":464,"vw":19.831319},{"c":20.34,"h":20.4411,"l":20.34,"n":2,"o":20.4411,"t":"2026-10-08T10:45:00Z","v":226,"vw":20.384735},{"c":20.4,"h":20.4,"l":20.36,"n":9,"o":20.36,"t":"2026-10-08T11:00:00Z","v":725,"vw":20.377695},{"c":20.59,"h":20.6697,"l":19.815,"n":65,"o":20.41,"t":"2026-10-08T13:30:00Z","v":9006,"vw":20.258995},{"c":20.8233,"h":20.83,"l":20.5,"n":83,"o":20.59,"t":"2026-10-08T13:45:00Z","v":17856,"vw":20.652615},{"c":20.71,"h":20.88,"l":20.62,"n":26,"o":20.78,"t":"2026-10-08T14:00:00Z","v":5333,"vw":20.731023},{"c":20.74,"h":20.8899,"l":20.725,"n":32,"o":20.8,"t":"2026-10-08T14:15:00Z","v":7231,"vw":20.851428},{"c":20.88,"h":20.88,"l":20.66,"n":38,"o":20.78,"t":"2026-10-08T14:30:00Z","v":3796,"vw":20.726126},{"c":20.92,"h":20.96,"l":20.88,"n":27,"o":20.9,"t":"2026-10-08T14:45:00Z","v":3131,"vw":20.924309},{"c":21.31,"h":21.41,"l":21,"n":29,"o":21,"t":"2026-10-08T15:00:00Z","v":11958,"vw":21.063323},{"c":21.3785,"h":21.385,"l":21.365,"n":6,"o":21.385,"t":"2026-10-08T15:15:00Z","v":1620,"vw":21.381767},{"c":21.525,"h":21.689,"l":21.5,"n":56,"o":21.5,"t":"2026-10-08T15:30:00Z","v":8506,"vw":21.623684},{"c":21.34,"h":21.39,"l":21.29,"n":11,"o":21.29,"t":"2026-10-08T15:45:00Z","v":4307,"vw":21.302047},{"c":21.35,"h":21.47,"l":21.34,"n":8,"o":21.4227,"t":"2026-10-08T16:00:00Z","v":929,"vw":21.404803},{"c":21.2401,"h":21.42,"l":21.18,"n":45,"o":21.42,"t":"2026-10-08T16:15:00Z","v":11456,"vw":21.327286},{"c":21.47,"h":21.51,"l":21.33,"n":36,"o":21.33,"t":"2026-10-08T16:30:00Z","v":2740,"vw":21.442772},{"c":21.71,"h":21.8,"l":21.5101,"n":13,"o":21.5101,"t":"2026-10-08T16:45:00Z","v":1943,"vw":21.636156},{"c":21.6,"h":21.92,"l":21.6,"n":55,"o":21.83,"t":"2026-10-08T17:00:00Z","v":5490,"vw":21.811153},{"c":21.83,"h":21.96,"l":21.65,"n":80,"o":21.66,"t":"2026-10-08T17:15:00Z","v":8253,"vw":21.83859},{"c":21.73,"h":21.86,"l":21.73,"n":69,"o":21.78,"t":"2026-10-08T17:30:00Z","v":5258,"vw":21.794755},{"c":21.81,"h":21.91,"l":21.765,"n":7,"o":21.765,"t":"2026-10-08T17:45:00Z","v":847,"vw":21.815562},{"c":21.83,"h":21.89,"l":21.78,"n":15,"o":21.8,"t":"2026-10-08T18:00:00Z","v":1664,"vw":21.827525},{"c":21.57,"h":21.78,"l":21.57,"n":48,"o":21.73,"t":"2026-10-08T18:15:00Z","v":6364,"vw":21.608532},{"c":21.65,"h":21.71,"l":21.65,"n":12,"o":21.65,"t":"2026-10-08T18:30:00Z","v":1338,"vw":21.67172},{"c":21.77,"h":21.81,"l":21.77,"n":14,"o":21.79,"t":"2026-10-08T18:45:00Z","v":1214,"vw":21.779952},{"c":21.39,"h":21.7,"l":21.34,"n":22,"o":21.67,"t":"2026-10-08T19:15:00Z","v":2633,"vw":21.58076},{"c":21.28,"h":21.41,"l":21.28,"n":4,"o":21.41,"t":"2026-10-08T19:30:00Z","v":601,"vw":21.323333},{"c":21.24,"h":21.3,"l":21.13,"n":56,"o":21.3,"t":"2026-10-08T19:45:00Z","v":9046,"vw":21.226334},{"c":20.8918,"h":20.8918,"l":20.8918,"n":1,"o":20.8918,"t":"2026-10-08T20:15:00Z","v":300,"vw":20.8918},{"c":21,"h":21.01,"l":21,"n":5,"o":21.01,"t":"2026-10-08T23:15:00Z","v":430,"vw":21.005988},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-09T12:15:00Z","v":114,"vw":20.4},{"c":20.7334,"h":20.7334,"l":20.5,"n":2,"o":20.5,"t":"2026-10-09T13:15:00Z","v":250,"vw":20.59336},{"c":21.645,"h":22,"l":20.55,"n":133,"o":20.55,"t":"2026-10-09T13:30:00Z","v":37969,"vw":21.754589},{"c":21.85,"h":21.85,"l":21.59,"n":30,"o":21.6,"t":"2026-10-09T13:45:00Z","v":5156,"vw":21.724177},{"c":21.61,"h":21.825,"l":21.555,"n":15,"o":21.825,"t":"2026-10-09T14:00:00Z","v":1826,"vw":21.658434},{"c":21.7253,"h":21.7253,"l":21.44,"n":13,"o":21.44,"t":"2026-10-09T14:15:00Z","v":1177,"vw":21.583381},{"c":21.75,"h":21.75,"l":21.67,"n":5,"o":21.72,"t":"2026-10-09T14:30:00Z","v":910,"vw":21.713297},{"c":21.755,"h":21.8,"l":21.75,"n":12,"o":21.8,"t":"2026-10-09T14:45:00Z","v":1001,"vw":21.761125},{"c":21.8651,"h":21.8651,"l":21.65,"n":22,"o":21.69,"t":"2026-10-09T15:00:00Z","v":5281,"vw":21.679527},{"c":22,"h":22,"l":21.75,"n":23,"o":21.75,"t":"2026-10-09T15:15:00Z","v":1664,"vw":21.865385},{"c":21.64,"h":21.84,"l":21.64,"n":6,"o":21.84,"t":"2026-10-09T15:30:00Z","v":988,"vw":21.738571},{"c":21.8904,"h":21.92,"l":21.83,"n":8,"o":21.83,"t":"2026-10-09T15:45:00Z","v":1172,"vw":21.871231},{"c":21.6771,"h":21.8,"l":21.67,"n":9,"o":21.8,"t":"2026-10-09T16:00:00Z","v":1478,"vw":21.713361},{"c":21.75,"h":21.815,"l":21.75,"n":8,"o":21.75,"t":"2026-10-09T16:15:00Z","v":975,"vw":21.763668},{"c":21.72,"h":21.72,"l":21.625,"n":13,"o":21.639,"t":"2026-10-09T16:30:00Z","v":1431,"vw":21.656331},{"c":21.75,"h":21.7551,"l":21.71,"n":8,"o":21.71,"t":"2026-10-09T16:45:00Z","v":1190,"vw":21.736066},{"c":21.9,"h":21.9192,"l":21.801,"n":8,"o":21.801,"t":"2026-10-09T17:00:00Z","v":1010,"vw":21.887444},{"c":21.85,"h":21.86,"l":21.83,"n":11,"o":21.83,"t":"2026-10-09T17:15:00Z","v":1267,"vw":21.845455},{"c":21.73,"h":21.83,"l":21.73,"n":4,"o":21.83,"t":"2026-10-09T17:30:00Z","v":401,"vw":21.796667},{"c":21.47,"h":21.775,"l":21.341,"n":32,"o":21.775,"t":"2026-10-09T17:45:00Z","v":5235,"vw":21.468733},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T18:00:00Z","v":250,"vw":21.58},{"c":21.4,"h":21.41,"l":21.31,"n":6,"o":21.31,"t":"2026-10-09T18:15:00Z","v":744,"vw":21.386364},{"c":21.15,"h":21.245,"l":21.15,"n":4,"o":21.245,"t":"2026-10-09T18:45:00Z","v":401,"vw":21.2},{"c":21.28,"h":21.29,"l":21.28,"n":6,"o":21.29,"t":"2026-10-09T19:00:00Z","v":745,"vw":21.282027},{"c":21.3604,"h":21.3604,"l":21.24,"n":3,"o":21.24,"t":"2026-10-09T19:15:00Z","v":265,"vw":21.310233},{"c":21.35,"h":21.45,"l":21.35,"n":12,"o":21.4,"t":"2026-10-09T19:30:00Z","v":3160,"vw":21.379156},{"c":21.23,"h":21.46,"l":21.2,"n":17,"o":21.4,"t":"2026-10-09T19:45:00Z","v":6480,"vw":21.31813},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-12T09:45:00Z","v":250,"vw":21.4},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-12T12:15:00Z","v":1000,"vw":21.75},{"c":22.33,"h":22.66,"l":22.27,"n":17,"o":22.27,"t":"2026-10-12T13:30:00Z","v":2001,"vw":22.404902},{"c":22.97,"h":23,"l":22.2201,"n":25,"o":22.2201,"t":"2026-10-12T13:45:00Z","v":5947,"vw":22.712184},{"c":23.23,"h":23.27,"l":23.08,"n":13,"o":23.08,"t":"2026-10-12T14:00:00Z","v":1139,"vw":23.214828},{"c":23.215,"h":23.27,"l":23.01,"n":14,"o":23.01,"t":"2026-10-12T14:15:00Z","v":3734,"vw":23.186359},{"c":23.17,"h":23.22,"l":23.12,"n":48,"o":23.22,"t":"2026-10-12T14:30:00Z","v":8772,"vw":23.175094},{"c":23.19,"h":23.21,"l":23.19,"n":6,"o":23.21,"t":"2026-10-12T14:45:00Z","v":1313,"vw":23.196093},{"c":23.51,"h":23.51,"l":23.24,"n":18,"o":23.25,"t":"2026-10-12T15:15:00Z","v":2053,"vw":23.398883},{"c":23.59,"h":23.59,"l":23.53,"n":4,"o":23.563,"t":"2026-10-12T15:30:00Z","v":1157,"vw":23.560843},{"c":23.365,"h":23.365,"l":23.365,"n":1,"o":23.365,"t":"2026-10-12T15:45:00Z","v":200,"vw":23.365},{"c":23.55,"h":23.55,"l":23.44,"n":6,"o":23.44,"t":"2026-10-12T16:00:00Z","v":939,"vw":23.517573},{"c":23.49,"h":23.49,"l":23.49,"n":2,"o":23.49,"t":"2026-10-12T16:30:00Z","v":101,"vw":23.49},{"c":23.59,"h":23.59,"l":23.51,"n":5,"o":23.51,"t":"2026-10-12T16:45:00Z","v":519,"vw":23.57078},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-12T17:00:00Z","v":100,"vw":23.59},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-12T17:45:00Z","v":184,"vw":23.58},{"c":23.44,"h":23.44,"l":23.44,"n":2,"o":23.44,"t":"2026-10-12T18:00:00Z","v":212,"vw":23.44},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-12T18:30:00Z","v":802,"vw":23.6},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-12T18:45:00Z","v":100,"vw":23.66},{"c":23.63,"h":23.63,"l":23.62,"n":5,"o":23.62,"t":"2026-10-12T19:00:00Z","v":527,"vw":23.627115},{"c":23.65,"h":23.65,"l":23.61,"n":5,"o":23.62,"t":"2026-10-12T19:15:00Z","v":518,"vw":23.624141},{"c":23.62,"h":23.62,"l":23.46,"n":8,"o":23.54,"t":"2026-10-12T19:30:00Z","v":2288,"vw":23.508504},{"c":23.635,"h":23.65,"l":23.5701,"n":10,"o":23.65,"t":"2026-10-12T19:45:00Z","v":676,"vw":23.624212},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-12T20:00:00Z","v":200,"vw":23.63},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-13T09:45:00Z","v":117,"vw":24.01},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-13T12:15:00Z","v":150,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-13T12:30:00Z","v":1001,"vw":24.99},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-13T13:15:00Z","v":335,"vw":25},{"c":24.25,"h":25.205,"l":24.2047,"n":95,"o":24.42,"t":"2026-10-13T13:30:00Z","v":8052,"vw":24.483002},{"c":24.52,"h":24.52,"l":24.1454,"n":21,"o":24.1454,"t":"2026-10-13T13:45:00Z","v":3175,"vw":24.417713},{"c":24.6265,"h":24.6265,"l":24.49,"n":20,"o":24.58,"t":"2026-10-13T14:00:00Z","v":2316,"vw":24.54764},{"c":24.54,"h":24.84,"l":24.54,"n":39,"o":24.65,"t":"2026-10-13T14:15:00Z","v":3541,"vw":24.631597},{"c":24.68,"h":24.825,"l":24.68,"n":16,"o":24.75,"t":"2026-10-13T14:30:00Z","v":2791,"vw":24.744485},{"c":24.74,"h":24.83,"l":24.74,"n":16,"o":24.83,"t":"2026-10-13T14:45:00Z","v":1813,"vw":24.772334},{"c":24.68,"h":24.8774,"l":24.68,"n":8,"o":24.8774,"t":"2026-10-13T15:00:00Z","v":517,"vw":24.8237},{"c":24.6,"h":24.61,"l":24.6,"n":6,"o":24.61,"t":"2026-10-13T15:15:00Z","v":508,"vw":24.602},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-13T15:30:00Z","v":100,"vw":24.81},{"c":24.87,"h":24.87,"l":24.82,"n":9,"o":24.82,"t":"2026-10-13T15:45:00Z","v":610,"vw":24.856364},{"c":24.73,"h":24.75,"l":24.73,"n":10,"o":24.75,"t":"2026-10-13T16:00:00Z","v":842,"vw":24.74},{"c":24.72,"h":24.7401,"l":24.72,"n":11,"o":24.73,"t":"2026-10-13T16:15:00Z","v":3204,"vw":24.730113},{"c":24.21,"h":24.495,"l":24.17,"n":22,"o":24.45,"t":"2026-10-13T16:30:00Z","v":3667,"vw":24.288465},{"c":24.29,"h":24.33,"l":24.2,"n":18,"o":24.2099,"t":"2026-10-13T16:45:00Z","v":2476,"vw":24.256105},{"c":24.47,"h":24.47,"l":24.4,"n":11,"o":24.41,"t":"2026-10-13T17:00:00Z","v":2460,"vw":24.443187},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-13T17:15:00Z","v":400,"vw":24.57},{"c":24.57,"h":24.57,"l":24.47,"n":7,"o":24.49,"t":"2026-10-13T17:30:00Z","v":1142,"vw":24.516154},{"c":24.4,"h":24.46,"l":24.36,"n":7,"o":24.36,"t":"2026-10-13T18:00:00Z","v":1150,"vw":24.392191},{"c":24.485,"h":24.485,"l":24.485,"n":1,"o":24.485,"t":"2026-10-13T18:15:00Z","v":100,"vw":24.485},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-13T18:30:00Z","v":252,"vw":24.72},{"c":24.5801,"h":24.7,"l":24.5801,"n":9,"o":24.61,"t":"2026-10-13T18:45:00Z","v":1214,"vw":24.646935},{"c":24.42,"h":24.57,"l":24.42,"n":15,"o":24.55,"t":"2026-10-13T19:15:00Z","v":12191,"vw":24.551869},{"c":24.58,"h":24.58,"l":24.57,"n":3,"o":24.57,"t":"2026-10-13T19:30:00Z","v":301,"vw":24.576667},{"c":24.85,"h":24.85,"l":24.65,"n":45,"o":24.66,"t":"2026-10-13T19:45:00Z","v":9220,"vw":24.683323},{"c":24.93,"h":24.93,"l":24.93,"n":3,"o":24.93,"t":"2026-10-13T20:00:00Z","v":2273,"vw":24.93},{"c":24.73,"h":24.73,"l":24.73,"n":17,"o":24.73,"t":"2026-10-13T23:45:00Z","v":1463,"vw":24.73},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-14T08:00:00Z","v":200,"vw":24.52},{"c":25.05,"h":25.05,"l":25,"n":4,"o":25,"t":"2026-10-14T11:00:00Z","v":352,"vw":25.020199},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-14T11:30:00Z","v":100,"vw":25.21},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-10-14T12:15:00Z","v":220,"vw":25.21},{"c":25.89,"h":25.89,"l":25.89,"n":10,"o":25.89,"t":"2026-10-14T12:30:00Z","v":2010,"vw":25.89},{"c":26.95,"h":26.95,"l":26.5,"n":18,"o":26.51,"t":"2026-10-14T12:45:00Z","v":1342,"vw":26.604396},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-14T13:00:00Z","v":202,"vw":26.91},{"c":26.31,"h":26.9,"l":26.31,"n":7,"o":26.9,"t":"2026-10-14T13:15:00Z","v":904,"vw":26.523768},{"c":26.79,"h":27.6,"l":26.6716,"n":126,"o":26.73,"t":"2026-10-14T13:30:00Z","v":27623,"vw":26.845926},{"c":27.46,"h":27.46,"l":26.72,"n":83,"o":26.965,"t":"2026-10-14T13:45:00Z","v":6794,"vw":26.929549},{"c":27.61,"h":27.735,"l":27.45,"n":134,"o":27.5,"t":"2026-10-14T14:00:00Z","v":16355,"vw":27.564867},{"c":27.58,"h":27.58,"l":27.43,"n":44,"o":27.53,"t":"2026-10-14T14:15:00Z","v":2964,"vw":27.503171},{"c":27.41,"h":27.76,"l":27.38,"n":46,"o":27.61,"t":"2026-10-14T14:30:00Z","v":17919,"vw":27.654629},{"c":27.59,"h":27.76,"l":27.34,"n":24,"o":27.5,"t":"2026-10-14T14:45:00Z","v":2980,"vw":27.578905},{"c":28.11,"h":28.11,"l":27.72,"n":51,"o":27.72,"t":"2026-10-14T15:00:00Z","v":7430,"vw":27.83264},{"c":27.86,"h":28.01,"l":27.86,"n":29,"o":28.01,"t":"2026-10-14T15:15:00Z","v":5828,"vw":27.945088},{"c":28.18,"h":28.18,"l":28.02,"n":11,"o":28.02,"t":"2026-10-14T15:30:00Z","v":1106,"vw":28.137197},{"c":28.29,"h":28.36,"l":28.19,"n":31,"o":28.19,"t":"2026-10-14T15:45:00Z","v":4161,"vw":28.281809},{"c":28.68,"h":28.68,"l":28.2722,"n":90,"o":28.36,"t":"2026-10-14T16:00:00Z","v":22056,"vw":28.414387},{"c":28.75,"h":28.81,"l":28.7,"n":13,"o":28.81,"t":"2026-10-14T16:15:00Z","v":829,"vw":28.763893},{"c":28.66,"h":28.88,"l":28.635,"n":60,"o":28.76,"t":"2026-10-14T16:30:00Z","v":7038,"vw":28.745901},{"c":28.83,"h":28.83,"l":28.63,"n":13,"o":28.72,"t":"2026-10-14T16:45:00Z","v":1211,"vw":28.740509},{"c":28.78,"h":28.91,"l":28.7,"n":44,"o":28.7,"t":"2026-10-14T17:00:00Z","v":6300,"vw":28.803499},{"c":28.84,"h":28.95,"l":28.84,"n":10,"o":28.92,"t":"2026-10-14T17:15:00Z","v":2720,"vw":28.912085},{"c":28.92,"h":29.1295,"l":28.92,"n":11,"o":29.1295,"t":"2026-10-14T17:30:00Z","v":1069,"vw":28.959225},{"c":29.03,"h":29.07,"l":28.96,"n":11,"o":28.96,"t":"2026-10-14T17:45:00Z","v":1856,"vw":29.051742},{"c":29.0001,"h":29.0001,"l":28.93,"n":10,"o":28.93,"t":"2026-10-14T18:00:00Z","v":1348,"vw":28.94857},{"c":29.26,"h":29.26,"l":29.01,"n":10,"o":29.01,"t":"2026-10-14T18:15:00Z","v":641,"vw":29.096667},{"c":29.44,"h":29.45,"l":29.26,"n":56,"o":29.34,"t":"2026-10-14T18:30:00Z","v":5712,"vw":29.339893},{"c":29.615,"h":29.65,"l":29.44,"n":78,"o":29.44,"t":"2026-10-14T18:45:00Z","v":12615,"vw":29.559049},{"c":29.78,"h":29.805,"l":29.7,"n":27,"o":29.7,"t":"2026-10-14T19:00:00Z","v":6206,"vw":29.777485},{"c":29.8,"h":29.8365,"l":29.44,"n":56,"o":29.75,"t":"2026-10-14T19:15:00Z","v":7158,"vw":29.524018},{"c":29.89,"h":29.89,"l":29.6,"n":28,"o":29.685,"t":"2026-10-14T19:30:00Z","v":3740,"vw":29.699575},{"c":29.965,"h":30.05,"l":29.84,"n":79,"o":29.855,"t":"2026-10-14T19:45:00Z","v":9276,"vw":29.993459},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-14T20:00:00Z","v":1767,"vw":30.01},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-14T22:15:00Z","v":101,"vw":30},{"c":31.4,"h":31.4,"l":30.25,"n":9,"o":31.04,"t":"2026-10-15T08:00:00Z","v":1044,"vw":31.124855},{"c":32.1617,"h":32.1617,"l":32.1617,"n":1,"o":32.1617,"t":"2026-10-15T09:30:00Z","v":325,"vw":32.1617},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-15T10:00:00Z","v":250,"vw":31.8},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-15T10:15:00Z","v":100,"vw":31.7},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-15T11:00:00Z","v":283,"vw":32},{"c":31.95,"h":31.95,"l":31.95,"n":4,"o":31.95,"t":"2026-10-15T12:15:00Z","v":255,"vw":31.95},{"c":32.2,"h":32.2,"l":32,"n":15,"o":32,"t":"2026-10-15T12:30:00Z","v":5402,"vw":32.013841},{"c":31.77,"h":31.95,"l":31.77,"n":9,"o":31.95,"t":"2026-10-15T12:45:00Z","v":503,"vw":31.89},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-15T13:00:00Z","v":100,"vw":31.98},{"c":32.3378,"h":32.3378,"l":32.3378,"n":1,"o":32.3378,"t":"2026-10-15T13:15:00Z","v":100,"vw":32.3378},{"c":31.3951,"h":32.5,"l":31.2325,"n":90,"o":32.5,"t":"2026-10-15T13:30:00Z","v":8613,"vw":31.796641},{"c":32.86,"h":33,"l":31.31,"n":180,"o":31.4,"t":"2026-10-15T13:45:00Z","v":26456,"vw":32.389263},{"c":31.34,"h":33.1515,"l":30.71,"n":249,"o":33,"t":"2026-10-15T14:00:00Z","v":35528,"vw":31.771356},{"c":30.9101,"h":31.35,"l":30.7398,"n":28,"o":31.35,"t":"2026-10-15T14:15:00Z","v":6924,"vw":31.140334},{"c":29.95,"h":31.12,"l":29.95,"n":61,"o":31.12,"t":"2026-10-15T14:30:00Z","v":5411,"vw":30.282097},{"c":29.3,"h":30.09,"l":29.2,"n":75,"o":29.95,"t":"2026-10-15T14:45:00Z","v":8358,"vw":29.876371},{"c":28.415,"h":29.605,"l":28.27,"n":163,"o":29.5,"t":"2026-10-15T15:00:00Z","v":26703,"vw":28.844413},{"c":28.5,"h":28.6,"l":28.165,"n":77,"o":28.31,"t":"2026-10-15T15:15:00Z","v":9574,"vw":28.36781},{"c":28.32,"h":28.72,"l":28.215,"n":64,"o":28.4,"t":"2026-10-15T15:30:00Z","v":7829,"vw":28.563843},{"c":28.05,"h":28.61,"l":28.05,"n":34,"o":28.5399,"t":"2026-10-15T15:45:00Z","v":4446,"vw":28.322954},{"c":28.56,"h":28.56,"l":28.28,"n":10,"o":28.28,"t":"2026-10-15T16:00:00Z","v":1357,"vw":28.302275},{"c":28.54,"h":28.615,"l":28.54,"n":2,"o":28.615,"t":"2026-10-15T16:15:00Z","v":1000,"vw":28.5775},{"c":28.4501,"h":28.58,"l":28.45,"n":6,"o":28.58,"t":"2026-10-15T16:30:00Z","v":3301,"vw":28.453988},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-15T16:45:00Z","v":600,"vw":28.25},{"c":28.19,"h":28.58,"l":28.19,"n":30,"o":28.58,"t":"2026-10-15T17:00:00Z","v":2485,"vw":28.294286},{"c":28.33,"h":28.34,"l":28.26,"n":26,"o":28.26,"t":"2026-10-15T17:15:00Z","v":1893,"vw":28.313637},{"c":27.91,"h":28.23,"l":27.9,"n":39,"o":28.18,"t":"2026-10-15T17:30:00Z","v":6178,"vw":28.041291},{"c":27.78,"h":27.78,"l":27.6653,"n":18,"o":27.77,"t":"2026-10-15T17:45:00Z","v":2346,"vw":27.75036},{"c":28.24,"h":28.505,"l":27.09,"n":76,"o":27.85,"t":"2026-10-15T18:00:00Z","v":14648,"vw":27.589827},{"c":28.39,"h":28.66,"l":28.39,"n":13,"o":28.49,"t":"2026-10-15T18:15:00Z","v":2571,"vw":28.510932},{"c":28.04,"h":28.24,"l":28.04,"n":4,"o":28.24,"t":"2026-10-15T18:30:00Z","v":261,"vw":28.14},{"c":27.87,"h":28.02,"l":27.84,"n":10,"o":28.02,"t":"2026-10-15T18:45:00Z","v":990,"vw":27.94099},{"c":27.0406,"h":27.62,"l":27.0406,"n":46,"o":27.615,"t":"2026-10-15T19:00:00Z","v":8679,"vw":27.51995},{"c":26.62,"h":26.99,"l":26.49,"n":94,"o":26.9,"t":"2026-10-15T19:15:00Z","v":10916,"vw":26.705262},{"c":26.29,"h":26.61,"l":26.04,"n":85,"o":26.5901,"t":"2026-10-15T19:30:00Z","v":4188,"vw":26.337029},{"c":25.93,"h":26.0808,"l":25.7,"n":45,"o":26.0046,"t":"2026-10-15T19:45:00Z","v":5127,"vw":25.906066},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-15T20:00:00Z","v":332,"vw":25.86},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-15T20:45:00Z","v":400,"vw":25.69},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-15T21:30:00Z","v":300,"vw":26.13},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-16T11:15:00Z","v":136,"vw":26.13},{"c":26.6,"h":26.6,"l":26.6,"n":5,"o":26.6,"t":"2026-10-16T11:30:00Z","v":492,"vw":26.6},{"c":27.05,"h":27.05,"l":27.04,"n":5,"o":27.04,"t":"2026-10-16T12:45:00Z","v":407,"vw":27.044667},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-16T13:15:00Z","v":105,"vw":27.05},{"c":26.75,"h":27.63,"l":26.75,"n":58,"o":27.42,"t":"2026-10-16T13:30:00Z","v":9134,"vw":27.335804},{"c":27.7,"h":27.7,"l":26.921,"n":23,"o":26.921,"t":"2026-10-16T13:45:00Z","v":3236,"vw":27.293023},{"c":27.24,"h":27.44,"l":27.21,"n":12,"o":27.21,"t":"2026-10-16T14:00:00Z","v":1482,"vw":27.295973},{"c":28.24,"h":28.26,"l":27.52,"n":46,"o":27.52,"t":"2026-10-16T14:45:00Z","v":7170,"vw":28.162178},{"c":28.93,"h":28.939,"l":28.145,"n":79,"o":28.33,"t":"2026-10-16T15:00:00Z","v":10882,"vw":28.388476},{"c":28.86,"h":29.01,"l":28.741,"n":27,"o":28.786,"t":"2026-10-16T15:15:00Z","v":2467,"vw":28.881457},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-16T15:30:00Z","v":140,"vw":28.7},{"c":29.38,"h":29.3875,"l":29.08,"n":13,"o":29.08,"t":"2026-10-16T15:45:00Z","v":1404,"vw":29.265876},{"c":29.3,"h":29.3163,"l":29.3,"n":14,"o":29.3163,"t":"2026-10-16T16:00:00Z","v":1038,"vw":29.307165},{"c":29.04,"h":29.15,"l":29.04,"n":23,"o":29.15,"t":"2026-10-16T16:15:00Z","v":1592,"vw":29.081065},{"c":29.1,"h":29.27,"l":28.98,"n":18,"o":29.27,"t":"2026-10-16T16:30:00Z","v":1252,"vw":29.104215},{"c":29.36,"h":29.36,"l":29.275,"n":23,"o":29.275,"t":"2026-10-16T16:45:00Z","v":1942,"vw":29.305385},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-16T17:00:00Z","v":118,"vw":29.59},{"c":29.5157,"h":29.66,"l":29.5157,"n":4,"o":29.66,"t":"2026-10-16T17:15:00Z","v":630,"vw":29.53975},{"c":29.3519,"h":29.43,"l":29.3519,"n":4,"o":29.43,"t":"2026-10-16T17:30:00Z","v":1189,"vw":29.3661},{"c":29.8999,"h":29.8999,"l":29.7938,"n":6,"o":29.7938,"t":"2026-10-16T18:00:00Z","v":415,"vw":29.842175},{"c":29.7569,"h":29.7569,"l":29.42,"n":12,"o":29.42,"t":"2026-10-16T18:15:00Z","v":808,"vw":29.654849},{"c":29.65,"h":29.7,"l":29.65,"n":14,"o":29.7,"t":"2026-10-16T18:30:00Z","v":1602,"vw":29.673505},{"c":29.98,"h":30,"l":29.9014,"n":27,"o":29.925,"t":"2026-10-16T18:45:00Z","v":2132,"vw":29.963077},{"c":29.81,"h":30.269,"l":29.78,"n":20,"o":29.91,"t":"2026-10-16T19:00:00Z","v":3403,"vw":29.990041},{"c":29.98,"h":29.9999,"l":29.73,"n":74,"o":29.73,"t":"2026-10-16T19:30:00Z","v":4500,"vw":29.906618},{"c":30.05,"h":30.12,"l":29.875,"n":68,"o":30.12,"t":"2026-10-16T19:45:00Z","v":7664,"vw":30.012135},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-16T20:00:00Z","v":1603,"vw":30.17},{"c":28.09,"h":28.09,"l":28.09,"n":11,"o":28.09,"t":"2026-10-19T08:00:00Z","v":440,"vw":28.09},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-19T08:45:00Z","v":296,"vw":28.08},{"c":27.522,"h":27.522,"l":27.522,"n":1,"o":27.522,"t":"2026-10-19T12:15:00Z","v":347,"vw":27.522},{"c":28.92,"h":29.89,"l":27.851,"n":53,"o":27.88,"t":"2026-10-19T13:30:00Z","v":4161,"vw":29.025957},{"c":29.7,"h":29.88,"l":29.2659,"n":43,"o":29.5,"t":"2026-10-19T13:45:00Z","v":3896,"vw":29.501822},{"c":29.66,"h":30.8099,"l":29.66,"n":56,"o":30.03,"t":"2026-10-19T14:00:00Z","v":9062,"vw":30.462598},{"c":29.48,"h":29.555,"l":29.26,"n":14,"o":29.555,"t":"2026-10-19T14:15:00Z","v":2820,"vw":29.44805},{"c":29.49,"h":29.58,"l":29.49,"n":7,"o":29.58,"t":"2026-10-19T14:30:00Z","v":701,"vw":29.528627},{"c":29.415,"h":29.415,"l":29.15,"n":5,"o":29.15,"t":"2026-10-19T14:45:00Z","v":416,"vw":29.326667},{"c":29.22,"h":29.22,"l":29.22,"n":4,"o":29.22,"t":"2026-10-19T15:00:00Z","v":663,"vw":29.22},{"c":29.03,"h":29.39,"l":29.03,"n":11,"o":29.39,"t":"2026-10-19T15:15:00Z","v":1089,"vw":29.191111},{"c":29.07,"h":29.24,"l":28.97,"n":24,"o":29.22,"t":"2026-10-19T15:30:00Z","v":2105,"vw":29.090843},{"c":28.47,"h":28.99,"l":28.351,"n":57,"o":28.84,"t":"2026-10-19T15:45:00Z","v":7302,"vw":28.798545},{"c":28.82,"h":28.82,"l":28.82,"n":6,"o":28.82,"t":"2026-10-19T16:00:00Z","v":246,"vw":28.82},{"c":28.8,"h":28.8,"l":28.6,"n":7,"o":28.75,"t":"2026-10-19T16:15:00Z","v":750,"vw":28.681973},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-19T16:45:00Z","v":315,"vw":29.28},{"c":29.5085,"h":29.54,"l":29.5085,"n":7,"o":29.54,"t":"2026-10-19T17:00:00Z","v":633,"vw":29.5245},{"c":29.7528,"h":29.7528,"l":29.7528,"n":2,"o":29.7528,"t":"2026-10-19T17:45:00Z","v":101,"vw":29.7528},{"c":29.605,"h":29.705,"l":29.605,"n":7,"o":29.63,"t":"2026-10-19T18:00:00Z","v":943,"vw":29.628945},{"c":29.89,"h":29.89,"l":29.825,"n":5,"o":29.825,"t":"2026-10-19T18:15:00Z","v":426,"vw":29.868333},{"c":29.73,"h":29.99,"l":29.73,"n":6,"o":29.99,"t":"2026-10-19T18:30:00Z","v":517,"vw":29.837769},{"c":29.65,"h":29.65,"l":29.6393,"n":11,"o":29.65,"t":"2026-10-19T18:45:00Z","v":1300,"vw":29.643827},{"c":29.87,"h":29.87,"l":29.87,"n":4,"o":29.87,"t":"2026-10-19T19:00:00Z","v":378,"vw":29.87},{"c":29.57,"h":29.58,"l":29.57,"n":6,"o":29.58,"t":"2026-10-19T19:15:00Z","v":615,"vw":29.574424},{"c":29.4,"h":29.4,"l":29.4,"n":6,"o":29.4,"t":"2026-10-19T19:30:00Z","v":284,"vw":29.4},{"c":29.78,"h":29.78,"l":29.46,"n":27,"o":29.46,"t":"2026-10-19T19:45:00Z","v":3262,"vw":29.675123},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T20:00:00Z","v":1848,"vw":29.7},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-20T09:15:00Z","v":300,"vw":31},{"c":31.15,"h":31.46,"l":30.3399,"n":87,"o":31.35,"t":"2026-10-20T13:30:00Z","v":13607,"vw":31.069585},{"c":30.37,"h":31.19,"l":30.37,"n":40,"o":30.95,"t":"2026-10-20T13:45:00Z","v":10127,"vw":30.52367},{"c":29.42,"h":30.25,"l":29.36,"n":30,"o":29.92,"t":"2026-10-20T14:00:00Z","v":4051,"vw":29.595888},{"c":28.2567,"h":29.26,"l":28.2567,"n":29,"o":29.2423,"t":"2026-10-20T14:15:00Z","v":4291,"vw":28.7574},{"c":28.359,"h":28.865,"l":28.2899,"n":37,"o":28.2899,"t":"2026-10-20T14:30:00Z","v":7322,"vw":28.766764},{"c":28.38,"h":28.38,"l":28.19,"n":7,"o":28.19,"t":"2026-10-20T14:45:00Z","v":411,"vw":28.314483},{"c":29.2671,"h":29.3215,"l":28.7,"n":13,"o":28.7,"t":"2026-10-20T15:00:00Z","v":5568,"vw":28.929582},{"c":29.3485,"h":29.3485,"l":29.27,"n":2,"o":29.27,"t":"2026-10-20T15:15:00Z","v":643,"vw":29.331042},{"c":29.38,"h":29.51,"l":29.35,"n":9,"o":29.5,"t":"2026-10-20T15:30:00Z","v":3571,"vw":29.463277},{"c":29.46,"h":29.5927,"l":29.46,"n":4,"o":29.5927,"t":"2026-10-20T15:45:00Z","v":2305,"vw":29.477309},{"c":29.85,"h":29.85,"l":29.85,"n":6,"o":29.85,"t":"2026-10-20T16:15:00Z","v":378,"vw":29.85},{"c":29.505,"h":29.505,"l":29.505,"n":1,"o":29.505,"t":"2026-10-20T16:30:00Z","v":1000,"vw":29.505},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-10-20T16:45:00Z","v":300,"vw":29.65},{"c":29.69,"h":29.745,"l":29.69,"n":7,"o":29.745,"t":"2026-10-20T17:00:00Z","v":930,"vw":29.704865},{"c":29.86,"h":29.94,"l":29.77,"n":26,"o":29.9,"t":"2026-10-20T17:15:00Z","v":2269,"vw":29.835952},{"c":29.94,"h":29.94,"l":29.75,"n":22,"o":29.79,"t":"2026-10-20T17:30:00Z","v":2270,"vw":29.829875},{"c":29.63,"h":29.93,"l":29.63,"n":26,"o":29.93,"t":"2026-10-20T17:45:00Z","v":2040,"vw":29.798375},{"c":29.79,"h":29.85,"l":29.7,"n":28,"o":29.7,"t":"2026-10-20T18:00:00Z","v":2061,"vw":29.794153},{"c":29.95,"h":29.99,"l":29.73,"n":11,"o":29.73,"t":"2026-10-20T18:15:00Z","v":2949,"vw":29.922864},{"c":29.89,"h":29.89,"l":29.76,"n":4,"o":29.76,"t":"2026-10-20T18:30:00Z","v":311,"vw":29.805858},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-20T18:45:00Z","v":359,"vw":29.8},{"c":29.94,"h":29.94,"l":29.77,"n":6,"o":29.865,"t":"2026-10-20T19:15:00Z","v":624,"vw":29.841667},{"c":29.55,"h":29.55,"l":29.55,"n":2,"o":29.55,"t":"2026-10-20T19:30:00Z","v":1040,"vw":29.55},{"c":29.99,"h":30.21,"l":29.76,"n":35,"o":29.76,"t":"2026-10-20T19:45:00Z","v":7691,"vw":29.944456},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T20:00:00Z","v":577,"vw":30.02},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-10-20T21:15:00Z","v":1100,"vw":29.04},{"c":29.15,"h":29.15,"l":29,"n":23,"o":29,"t":"2026-10-20T22:15:00Z","v":3832,"vw":29.097077},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-20T22:30:00Z","v":149,"vw":29.05},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-20T23:15:00Z","v":352,"vw":29.15},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-10-21T11:30:00Z","v":200,"vw":29.47},{"c":29.595,"h":29.645,"l":28.19,"n":82,"o":28.725,"t":"2026-10-21T13:30:00Z","v":12764,"vw":29.099445},{"c":29.5,"h":29.72,"l":29.12,"n":52,"o":29.72,"t":"2026-10-21T13:45:00Z","v":8377,"vw":29.417425},{"c":29.25,"h":29.56,"l":29.14,"n":37,"o":29.27,"t":"2026-10-21T14:00:00Z","v":2135,"vw":29.328802},{"c":29.15,"h":29.592,"l":28.84,"n":54,"o":29.5801,"t":"2026-10-21T14:15:00Z","v":10040,"vw":29.254447},{"c":29.15,"h":29.15,"l":28.69,"n":34,"o":29,"t":"2026-10-21T14:30:00Z","v":5384,"vw":28.823173},{"c":28.85,"h":28.85,"l":28.53,"n":55,"o":28.84,"t":"2026-10-21T14:45:00Z","v":4916,"vw":28.702347},{"c":28.72,"h":29.02,"l":28.71,"n":38,"o":28.87,"t":"2026-10-21T15:00:00Z","v":4016,"vw":28.901809},{"c":28.94,"h":29.01,"l":28.8,"n":29,"o":28.8,"t":"2026-10-21T15:15:00Z","v":1945,"vw":28.935152},{"c":28.79,"h":29.0777,"l":28.79,"n":19,"o":29.04,"t":"2026-10-21T15:30:00Z","v":835,"vw":28.885386},{"c":28.75,"h":28.75,"l":28.53,"n":40,"o":28.58,"t":"2026-10-21T15:45:00Z","v":5255,"vw":28.578508},{"c":28.89,"h":28.89,"l":28.73,"n":4,"o":28.73,"t":"2026-10-21T16:00:00Z","v":375,"vw":28.815662},{"c":29.005,"h":29.005,"l":28.84,"n":6,"o":28.84,"t":"2026-10-21T16:15:00Z","v":1100,"vw":28.885},{"c":28.4,"h":29.02,"l":28.11,"n":111,"o":28.9691,"t":"2026-10-21T16:30:00Z","v":17865,"vw":28.482385},{"c":28,"h":28.43,"l":27.95,"n":48,"o":28.43,"t":"2026-10-21T16:45:00Z","v":3330,"vw":28.168284},{"c":28.02,"h":28.0872,"l":27.87,"n":42,"o":28.07,"t":"2026-10-21T17:00:00Z","v":4177,"vw":27.985554},{"c":28.12,"h":28.16,"l":28.07,"n":7,"o":28.16,"t":"2026-10-21T17:15:00Z","v":1792,"vw":28.142701},{"c":28.02,"h":28.07,"l":28.01,"n":27,"o":28.07,"t":"2026-10-21T17:30:00Z","v":3024,"vw":28.035294},{"c":27.985,"h":28.05,"l":27.91,"n":10,"o":27.97,"t":"2026-10-21T17:45:00Z","v":1372,"vw":27.985747},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-10-21T18:00:00Z","v":300,"vw":27.97},{"c":28.4,"h":28.4,"l":28.1,"n":2,"o":28.1,"t":"2026-10-21T18:15:00Z","v":200,"vw":28.25},{"c":27.75,"h":28.17,"l":27.75,"n":35,"o":28.17,"t":"2026-10-21T18:30:00Z","v":1986,"vw":27.906021},{"c":28.27,"h":28.27,"l":27.9,"n":5,"o":27.9,"t":"2026-10-21T18:45:00Z","v":363,"vw":28.14},{"c":28.81,"h":28.81,"l":28.1328,"n":41,"o":28.1328,"t":"2026-10-21T19:00:00Z","v":14502,"vw":28.535523},{"c":28.57,"h":28.57,"l":28.37,"n":6,"o":28.37,"t":"2026-10-21T19:15:00Z","v":2051,"vw":28.47},{"c":28.4707,"h":28.4707,"l":28.37,"n":4,"o":28.37,"t":"2026-10-21T19:30:00Z","v":2000,"vw":28.42035},{"c":28.24,"h":28.32,"l":28.24,"n":14,"o":28.32,"t":"2026-10-21T19:45:00Z","v":2113,"vw":28.248984},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T20:00:00Z","v":1862,"vw":28.18},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-22T12:45:00Z","v":450,"vw":30.5},{"c":30.6,"h":30.6,"l":30.58,"n":2,"o":30.58,"t":"2026-10-22T13:00:00Z","v":225,"vw":30.591111},{"c":29.2385,"h":30.04,"l":28.6601,"n":104,"o":30.04,"t":"2026-10-22T13:30:00Z","v":19616,"vw":29.146343},{"c":29.34,"h":29.92,"l":29.22,"n":12,"o":29.39,"t":"2026-10-22T13:45:00Z","v":1592,"vw":29.421975},{"c":29.456,"h":29.456,"l":29.06,"n":30,"o":29.22,"t":"2026-10-22T14:00:00Z","v":4536,"vw":29.27445},{"c":29.53,"h":29.61,"l":29.2,"n":97,"o":29.565,"t":"2026-10-22T14:15:00Z","v":21611,"vw":29.397873},{"c":29.55,"h":29.88,"l":29.48,"n":60,"o":29.5536,"t":"2026-10-22T14:30:00Z","v":17837,"vw":29.729149},{"c":29.66,"h":29.84,"l":29.55,"n":130,"o":29.6,"t":"2026-10-22T14:45:00Z","v":19072,"vw":29.706867},{"c":29.94,"h":30.09,"l":29.86,"n":50,"o":29.86,"t":"2026-10-22T15:00:00Z","v":9141,"vw":29.914847},{"c":29.56,"h":29.65,"l":29.38,"n":37,"o":29.65,"t":"2026-10-22T15:15:00Z","v":7630,"vw":29.542027},{"c":29.42,"h":29.58,"l":29.42,"n":27,"o":29.55,"t":"2026-10-22T15:30:00Z","v":3667,"vw":29.556782},{"c":29.52,"h":29.56,"l":29.52,"n":35,"o":29.56,"t":"2026-10-22T15:45:00Z","v":3321,"vw":29.552905},{"c":29.47,"h":29.56,"l":29.47,"n":3,"o":29.56,"t":"2026-10-22T16:15:00Z","v":201,"vw":29.515},{"c":29.98,"h":29.98,"l":29.98,"n":5,"o":29.98,"t":"2026-10-22T16:30:00Z","v":275,"vw":29.98},{"c":30.31,"h":30.64,"l":30.31,"n":22,"o":30.5,"t":"2026-10-22T16:45:00Z","v":2559,"vw":30.508974},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-22T17:00:00Z","v":150,"vw":30.4},{"c":30.64,"h":30.73,"l":30.64,"n":8,"o":30.73,"t":"2026-10-22T17:15:00Z","v":900,"vw":30.6869},{"c":31,"h":31,"l":30.95,"n":17,"o":30.95,"t":"2026-10-22T17:30:00Z","v":1695,"vw":30.976224},{"c":31.2,"h":31.2,"l":30.85,"n":68,"o":30.85,"t":"2026-10-22T17:45:00Z","v":4498,"vw":31.030618},{"c":31.27,"h":31.5567,"l":31.27,"n":43,"o":31.37,"t":"2026-10-22T18:00:00Z","v":3389,"vw":31.492441},{"c":31.42,"h":31.42,"l":31.04,"n":21,"o":31.27,"t":"2026-10-22T18:15:00Z","v":2463,"vw":31.255369},{"c":31.265,"h":31.275,"l":31.265,"n":3,"o":31.275,"t":"2026-10-22T18:30:00Z","v":1351,"vw":31.271984},{"c":31.3,"h":31.3,"l":31.28,"n":10,"o":31.28,"t":"2026-10-22T18:45:00Z","v":842,"vw":31.295359},{"c":30.92,"h":31.35,"l":30.89,"n":37,"o":31.35,"t":"2026-10-22T19:00:00Z","v":3960,"vw":31.077801},{"c":30.585,"h":30.7601,"l":30.585,"n":12,"o":30.76,"t":"2026-10-22T19:15:00Z","v":1401,"vw":30.652381},{"c":31.02,"h":31.02,"l":30.73,"n":15,"o":30.73,"t":"2026-10-22T19:30:00Z","v":963,"vw":30.946667},{"c":30.46,"h":31.32,"l":30.395,"n":36,"o":31.18,"t":"2026-10-22T19:45:00Z","v":3023,"vw":31.022191},{"c":30.58,"h":30.58,"l":30.58,"n":4,"o":30.58,"t":"2026-10-22T20:00:00Z","v":2372,"vw":30.58},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-22T22:15:00Z","v":130,"vw":30.6},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-23T11:00:00Z","v":160,"vw":30.48},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-23T11:30:00Z","v":201,"vw":30.59},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-23T12:30:00Z","v":180,"vw":31},{"c":31.56,"h":32.08,"l":30.645,"n":43,"o":30.76,"t":"2026-10-23T13:30:00Z","v":2737,"vw":31.702401},{"c":31.7,"h":31.88,"l":31.31,"n":26,"o":31.59,"t":"2026-10-23T13:45:00Z","v":1992,"vw":31.649725},{"c":31.7,"h":31.7,"l":31.355,"n":6,"o":31.355,"t":"2026-10-23T14:00:00Z","v":492,"vw":31.475267},{"c":32.3,"h":32.36,"l":31.91,"n":231,"o":32.32,"t":"2026-10-23T14:15:00Z","v":27689,"vw":32.333999},{"c":31.23,"h":32.13,"l":31.23,"n":213,"o":32.01,"t":"2026-10-23T14:30:00Z","v":28274,"vw":31.368559},{"c":31.2799,"h":31.2799,"l":31.02,"n":21,"o":31.25,"t":"2026-10-23T14:45:00Z","v":7451,"vw":31.108821},{"c":31.8,"h":31.8,"l":31.31,"n":9,"o":31.31,"t":"2026-10-23T15:00:00Z","v":1159,"vw":31.65261},{"c":31.45,"h":31.7423,"l":31.45,"n":5,"o":31.68,"t":"2026-10-23T15:15:00Z","v":1200,"vw":31.598396},{"c":31.695,"h":31.74,"l":31.66,"n":4,"o":31.74,"t":"2026-10-23T15:30:00Z","v":1200,"vw":31.697917},{"c":31.5025,"h":31.7,"l":31.5025,"n":5,"o":31.7,"t":"2026-10-23T15:45:00Z","v":1277,"vw":31.682045},{"c":31.79,"h":31.79,"l":31.485,"n":35,"o":31.51,"t":"2026-10-23T16:00:00Z","v":4867,"vw":31.663612},{"c":32.1238,"h":32.1238,"l":31.795,"n":159,"o":31.8075,"t":"2026-10-23T16:15:00Z","v":19446,"vw":31.990494},{"c":31.76,"h":32.01,"l":31.76,"n":51,"o":32,"t":"2026-10-23T16:30:00Z","v":2842,"vw":31.950609},{"c":31.26,"h":31.39,"l":31.26,"n":145,"o":31.38,"t":"2026-10-23T16:45:00Z","v":20338,"vw":31.342254},{"c":31.265,"h":31.38,"l":31.24,"n":5,"o":31.24,"t":"2026-10-23T17:00:00Z","v":420,"vw":31.31625},{"c":31.475,"h":31.475,"l":31.3077,"n":7,"o":31.345,"t":"2026-10-23T17:15:00Z","v":549,"vw":31.34862},{"c":31.335,"h":31.38,"l":31.31,"n":18,"o":31.38,"t":"2026-10-23T17:30:00Z","v":2501,"vw":31.366152},{"c":31.365,"h":31.365,"l":31.365,"n":1,"o":31.365,"t":"2026-10-23T17:45:00Z","v":100,"vw":31.365},{"c":30.83,"h":31.22,"l":30.83,"n":9,"o":31.22,"t":"2026-10-23T18:00:00Z","v":1669,"vw":31.105177},{"c":30.645,"h":30.8999,"l":30.645,"n":14,"o":30.87,"t":"2026-10-23T18:15:00Z","v":3841,"vw":30.765672},{"c":30.5,"h":30.5,"l":30.29,"n":29,"o":30.29,"t":"2026-10-23T18:30:00Z","v":1480,"vw":30.476667},{"c":30.5,"h":30.59,"l":30.5,"n":20,"o":30.59,"t":"2026-10-23T18:45:00Z","v":1201,"vw":30.508182},{"c":30.42,"h":30.455,"l":30.23,"n":22,"o":30.23,"t":"2026-10-23T19:00:00Z","v":4236,"vw":30.416034},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-10-23T19:15:00Z","v":1101,"vw":30.38},{"c":30.82,"h":30.82,"l":30.51,"n":9,"o":30.51,"t":"2026-10-23T19:30:00Z","v":1686,"vw":30.567052},{"c":30.36,"h":30.83,"l":30.28,"n":36,"o":30.75,"t":"2026-10-23T19:45:00Z","v":4244,"vw":30.492689},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-23T20:00:00Z","v":149,"vw":30.49},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-23T21:45:00Z","v":1500,"vw":29.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":4.514068441064639,"strike":33.7148288973384,"iv":1.9163269961977185,"gamma":0.0264574144486692,"theta":-0.11678479087452472,"vega":0.0314,"rho":0.007326692374077904,"breakevenPct":29.589482503061156},{"delta":0.55,"premium":5.240413533834587,"strike":31.687969924812027,"iv":1.9379537593984963,"gamma":0.025912781954887217,"theta":-0.11728082706766918,"vega":0.031106390977443606,"rho":0.007861432518639399,"breakevenPct":25.180960876768186},{"delta":0.6,"premium":5.996610169491525,"strike":29.677966101694917,"iv":1.9416694915254238,"gamma":0.0253,"theta":-0.11480847457627119,"vega":0.030438983050847458,"rho":0.008375897261196232,"breakevenPct":20.93076702097099},{"delta":0.65,"premium":6.8001901140684415,"strike":27.699619771863116,"iv":1.9325562737642585,"gamma":0.024329657794676805,"theta":-0.10966920152091254,"vega":0.029159695817490495,"rho":0.008857951303953112,"breakevenPct":16.948508087903583},{"delta":0.7,"premium":7.758108108108107,"strike":25.783783783783786,"iv":1.9507081081081081,"gamma":0.02260540540540541,"theta":-0.10407027027027028,"vega":0.027362162162162165,"rho":0.009229121087103782,"breakevenPct":13.701328447091159},{"delta":0.75,"premium":8.858870967741934,"strike":23.818548387096776,"iv":1.9746677419354839,"gamma":0.02046411290322581,"theta":-0.09638346774193549,"vega":0.025045967741935488,"rho":0.00950093921738509,"breakevenPct":10.770913067249866},{"delta":0.8,"premium":10.241667964693612,"strike":21.705126208163676,"iv":2.0318162288132213,"gamma":0.017493553418266347,"theta":-0.08744840948033397,"vega":0.02205875734780554,"rho":0.00957677965007304,"breakevenPct":8.294217535109437},{"delta":0.85,"premium":12.038905674310262,"strike":19.26386790711217,"iv":2.1323089427208806,"gamma":0.013827963557796589,"theta":-0.07646971727299022,"vega":0.018428960774669587,"rho":0.009366764721453891,"breakevenPct":6.1110968861777435},{"delta":0.9,"premium":14.899979695328408,"strike":15.882376829025404,"iv":2.4273714565296043,"gamma":0.009143403708942283,"theta":-0.06561073538443278,"vega":0.01387543200559193,"rho":0.008377426939777237,"breakevenPct":4.346971268995969}],"put":[{"delta":0.1,"premium":0.8058599321363453,"strike":18.137155253939312,"iv":1.7415908907529165,"gamma":0.012730115342018022,"theta":-0.04557108493438114,"vega":0.013867265932093375,"rho":-0.0027305461753436445,"breakevenPct":41.249846366769596},{"delta":0.15,"premium":1.330541708023882,"strike":20.38378802917775,"iv":1.7259850071095761,"gamma":0.017060685422963563,"theta":-0.05986848714295456,"vega":0.018415782419382305,"rho":-0.004180075502908456,"breakevenPct":35.41272433507162},{"delta":0.2,"premium":1.873173046396563,"strike":22.410576821321875,"iv":1.6824944600059155,"gamma":0.021051621034461582,"theta":-0.07012496002511706,"vega":0.022054548533744132,"rho":-0.005646892762604557,"breakevenPct":30.381682118897242},{"delta":0.25,"premium":2.501190476190476,"strike":24.19047619047619,"iv":1.6678904761904763,"gamma":0.024185714285714286,"theta":-0.07911904761904762,"vega":0.024985714285714285,"rho":-0.007174561671299131,"breakevenPct":26.476997578692497},{"delta":0.3,"premium":3.3532258064516123,"strike":25.84516129032258,"iv":1.7144690322580645,"gamma":0.025738064516129033,"theta":-0.08893870967741935,"vega":0.02738322580645161,"rho":-0.00885039007142703,"breakevenPct":23.756150902132312},{"delta":0.35,"premium":4.190100671140939,"strike":27.533557046979865,"iv":1.7119741610738255,"gamma":0.027493624161073826,"theta":-0.09434697986577181,"vega":0.02918020134228188,"rho":-0.010514797007052394,"breakevenPct":20.869639403935842},{"delta":0.4,"premium":5.136101694915255,"strike":29.247457627118646,"iv":1.71138,"gamma":0.028673220338983053,"theta":-0.09822271186440679,"vega":0.030423728813559325,"rho":-0.012256505673551299,"breakevenPct":18.26659006032749},{"delta":0.45,"premium":6.059666666666667,"strike":30.926666666666666,"iv":1.6835033333333334,"gamma":0.029848666666666666,"theta":-0.09880733333333333,"vega":0.031170666666666666,"rho":-0.013981041488251484,"breakevenPct":15.705084745762715},{"delta":0.5,"premium":7.478947368421053,"strike":32.90526315789474,"iv":1.7218663157894738,"gamma":0.029337894736842104,"theta":-0.10138631578947369,"vega":0.03135473684210526,"rho":-0.016061438664550617,"breakevenPct":13.809099018733278}]},"raw":{"call":[{"delta":0.5,"premium":4.514068441064639,"strike":33.7148288973384,"iv":1.9163269961977185,"gamma":0.0264574144486692,"theta":-0.11678479087452472,"vega":0.0314,"rho":0.007326692374077904,"breakevenPct":29.589482503061156},{"delta":0.55,"premium":5.240413533834587,"strike":31.687969924812027,"iv":1.9379537593984963,"gamma":0.025912781954887217,"theta":-0.11728082706766918,"vega":0.031106390977443606,"rho":0.007861432518639399,"breakevenPct":25.180960876768186},{"delta":0.6,"premium":5.996610169491525,"strike":29.677966101694917,"iv":1.9416694915254238,"gamma":0.0253,"theta":-0.11480847457627119,"vega":0.030438983050847458,"rho":0.008375897261196232,"breakevenPct":20.93076702097099},{"delta":0.65,"premium":6.8001901140684415,"strike":27.699619771863116,"iv":1.9325562737642585,"gamma":0.024329657794676805,"theta":-0.10966920152091254,"vega":0.029159695817490495,"rho":0.008857951303953112,"breakevenPct":16.948508087903583},{"delta":0.7,"premium":7.758108108108107,"strike":25.783783783783786,"iv":1.9507081081081081,"gamma":0.02260540540540541,"theta":-0.10407027027027028,"vega":0.027362162162162165,"rho":0.009229121087103782,"breakevenPct":13.701328447091159},{"delta":0.75,"premium":8.858870967741934,"strike":23.818548387096776,"iv":1.9746677419354839,"gamma":0.02046411290322581,"theta":-0.09638346774193549,"vega":0.025045967741935488,"rho":0.00950093921738509,"breakevenPct":10.770913067249866},{"delta":0.8,"premium":10.241667964693612,"strike":21.705126208163676,"iv":2.0318162288132213,"gamma":0.017493553418266347,"theta":-0.08744840948033397,"vega":0.02205875734780554,"rho":0.00957677965007304,"breakevenPct":8.294217535109437},{"delta":0.85,"premium":12.038905674310262,"strike":19.26386790711217,"iv":2.1323089427208806,"gamma":0.013827963557796589,"theta":-0.07646971727299022,"vega":0.018428960774669587,"rho":0.009366764721453891,"breakevenPct":6.1110968861777435},{"delta":0.9,"premium":14.899979695328408,"strike":15.882376829025404,"iv":2.4273714565296043,"gamma":0.009143403708942283,"theta":-0.06561073538443278,"vega":0.01387543200559193,"rho":0.008377426939777237,"breakevenPct":4.346971268995969}],"put":[{"delta":0.1,"premium":0.8058599321363453,"strike":18.137155253939312,"iv":1.7415908907529165,"gamma":0.012730115342018022,"theta":-0.04557108493438114,"vega":0.013867265932093375,"rho":-0.0027305461753436445,"breakevenPct":41.249846366769596},{"delta":0.15,"premium":1.330541708023882,"strike":20.38378802917775,"iv":1.7259850071095761,"gamma":0.017060685422963563,"theta":-0.05986848714295456,"vega":0.018415782419382305,"rho":-0.004180075502908456,"breakevenPct":35.41272433507162},{"delta":0.2,"premium":1.873173046396563,"strike":22.410576821321875,"iv":1.6824944600059155,"gamma":0.021051621034461582,"theta":-0.07012496002511706,"vega":0.022054548533744132,"rho":-0.005646892762604557,"breakevenPct":30.381682118897242},{"delta":0.25,"premium":2.501190476190476,"strike":24.19047619047619,"iv":1.6678904761904763,"gamma":0.024185714285714286,"theta":-0.07911904761904762,"vega":0.024985714285714285,"rho":-0.007174561671299131,"breakevenPct":26.476997578692497},{"delta":0.3,"premium":3.3532258064516123,"strike":25.84516129032258,"iv":1.7144690322580645,"gamma":0.025738064516129033,"theta":-0.08893870967741935,"vega":0.02738322580645161,"rho":-0.00885039007142703,"breakevenPct":23.756150902132312},{"delta":0.35,"premium":4.190100671140939,"strike":27.533557046979865,"iv":1.7119741610738255,"gamma":0.027493624161073826,"theta":-0.09434697986577181,"vega":0.02918020134228188,"rho":-0.010514797007052394,"breakevenPct":20.869639403935842},{"delta":0.4,"premium":5.136101694915255,"strike":29.247457627118646,"iv":1.71138,"gamma":0.028673220338983053,"theta":-0.09822271186440679,"vega":0.030423728813559325,"rho":-0.012256505673551299,"breakevenPct":18.26659006032749},{"delta":0.45,"premium":6.059666666666667,"strike":30.926666666666666,"iv":1.6835033333333334,"gamma":0.029848666666666666,"theta":-0.09880733333333333,"vega":0.031170666666666666,"rho":-0.013981041488251484,"breakevenPct":15.705084745762715},{"delta":0.5,"premium":7.478947368421053,"strike":32.90526315789474,"iv":1.7218663157894738,"gamma":0.029337894736842104,"theta":-0.10138631578947369,"vega":0.03135473684210526,"rho":-0.016061438664550617,"breakevenPct":13.809099018733278}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}