{"symbol":"QUBX","url":"https://intraalpha.com/companies/QUBX","capturedAt":"2026-10-22T20:46:29.722Z","state":"ready","quote":{"symbol":"QUBX","last_price":16.495,"prev_close":17.5992,"regular_close":16.495,"change":-1.1042,"change_pct":-6.2741,"regular_change":-1.1042,"regular_change_pct":-6.2741,"extended_change":0,"extended_change_pct":0,"bid":16.01,"ask":16.7,"bid_size":200,"ask_size":600,"volume":14456,"vwap":16.667152,"open":16.35,"high":17.28,"low":16.09,"close":16.495,"trade_count":310,"last_trade_at":"2026-10-22T20:10:06.253059037Z","last_quote_at":"2026-10-22T20:42:30.541473026Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:28.125386148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-06-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:29.198351+00:00"},"optionObservedAt":"2026-10-22T19:56:21.727Z","bars":[{"c":14.95,"h":14.95,"l":14.95,"n":5,"o":14.95,"t":"2026-10-15T10:25:00Z","v":334,"vw":14.95},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-15T11:00:00Z","v":140,"vw":14.9},{"c":14.48,"h":14.55,"l":14.48,"n":12,"o":14.55,"t":"2026-10-15T11:25:00Z","v":706,"vw":14.502097},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-15T11:35:00Z","v":125,"vw":14.58},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-15T13:00:00Z","v":284,"vw":14.25},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-15T13:05:00Z","v":280,"vw":14.49},{"c":14.64,"h":14.7951,"l":14.35,"n":20,"o":14.35,"t":"2026-10-15T13:30:00Z","v":2113,"vw":14.588181},{"c":14.96,"h":14.96,"l":14.8,"n":17,"o":14.8,"t":"2026-10-15T13:35:00Z","v":3132,"vw":14.805293},{"c":14.41,"h":14.71,"l":14.41,"n":6,"o":14.71,"t":"2026-10-15T13:50:00Z","v":6709,"vw":14.423184},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-15T13:55:00Z","v":222,"vw":14.5},{"c":14.665,"h":14.665,"l":14.55,"n":10,"o":14.55,"t":"2026-10-15T14:00:00Z","v":3713,"vw":14.655556},{"c":15.385,"h":15.385,"l":15.25,"n":7,"o":15.25,"t":"2026-10-15T14:10:00Z","v":988,"vw":15.295},{"c":15.56,"h":15.561,"l":15.5,"n":17,"o":15.5,"t":"2026-10-15T14:20:00Z","v":2395,"vw":15.538902},{"c":16.05,"h":16.05,"l":16.05,"n":6,"o":16.05,"t":"2026-10-15T14:40:00Z","v":5900,"vw":16.05},{"c":15.9601,"h":16.04,"l":15.9601,"n":4,"o":16.04,"t":"2026-10-15T14:45:00Z","v":363,"vw":16.002153},{"c":16.26,"h":16.26,"l":16.0396,"n":13,"o":16.0396,"t":"2026-10-15T14:50:00Z","v":3076,"vw":16.189005},{"c":16.425,"h":16.44,"l":16.3301,"n":10,"o":16.335,"t":"2026-10-15T14:55:00Z","v":907,"vw":16.383289},{"c":16.5,"h":16.5,"l":16.1,"n":17,"o":16.1,"t":"2026-10-15T15:00:00Z","v":6684,"vw":16.364243},{"c":16.74,"h":16.74,"l":16.7099,"n":7,"o":16.7099,"t":"2026-10-15T15:05:00Z","v":742,"vw":16.714917},{"c":17.0795,"h":17.0795,"l":16.87,"n":8,"o":16.87,"t":"2026-10-15T15:10:00Z","v":1418,"vw":16.901035},{"c":16.9205,"h":16.9205,"l":16.9205,"n":4,"o":16.9205,"t":"2026-10-15T15:15:00Z","v":126,"vw":16.9205},{"c":17.05,"h":17.065,"l":17.05,"n":5,"o":17.065,"t":"2026-10-15T15:20:00Z","v":618,"vw":17.059118},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-15T15:25:00Z","v":309,"vw":17},{"c":16.91,"h":16.9452,"l":16.91,"n":3,"o":16.9452,"t":"2026-10-15T15:30:00Z","v":860,"vw":16.928635},{"c":16.7184,"h":16.7184,"l":16.7184,"n":2,"o":16.7184,"t":"2026-10-15T16:00:00Z","v":985,"vw":16.7184},{"c":16.537,"h":16.537,"l":16.537,"n":4,"o":16.537,"t":"2026-10-15T16:05:00Z","v":309,"vw":16.537},{"c":16.59,"h":16.59,"l":16.54,"n":3,"o":16.54,"t":"2026-10-15T16:35:00Z","v":550,"vw":16.562727},{"c":16.55,"h":16.65,"l":16.55,"n":4,"o":16.64,"t":"2026-10-15T17:05:00Z","v":540,"vw":16.608},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-15T17:25:00Z","v":300,"vw":16.55},{"c":16.55,"h":17.03,"l":16.55,"n":28,"o":16.96,"t":"2026-10-15T18:05:00Z","v":4857,"vw":17.012135},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-15T18:45:00Z","v":192,"vw":16.75},{"c":17.275,"h":17.3,"l":17.27,"n":13,"o":17.27,"t":"2026-10-15T19:20:00Z","v":1599,"vw":17.275552},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-15T19:25:00Z","v":382,"vw":17.26},{"c":17.32,"h":17.37,"l":17.32,"n":7,"o":17.37,"t":"2026-10-15T19:30:00Z","v":1215,"vw":17.352496},{"c":17.605,"h":17.62,"l":17.605,"n":6,"o":17.62,"t":"2026-10-15T19:35:00Z","v":2071,"vw":17.60575},{"c":17.58,"h":17.6,"l":17.575,"n":8,"o":17.6,"t":"2026-10-15T19:40:00Z","v":2125,"vw":17.577317},{"c":17.77,"h":17.77,"l":17.57,"n":4,"o":17.57,"t":"2026-10-15T19:45:00Z","v":300,"vw":17.67},{"c":17.7637,"h":17.82,"l":17.7637,"n":16,"o":17.77,"t":"2026-10-15T19:50:00Z","v":2149,"vw":17.774664},{"c":17.86,"h":17.86,"l":17.66,"n":33,"o":17.7,"t":"2026-10-15T19:55:00Z","v":2609,"vw":17.731279},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-15T23:15:00Z","v":100,"vw":17.87},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-16T10:15:00Z","v":188,"vw":17.94},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-16T10:20:00Z","v":250,"vw":17.98},{"c":17.6791,"h":17.8,"l":17.6791,"n":3,"o":17.8,"t":"2026-10-16T11:15:00Z","v":250,"vw":17.73955},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T12:30:00Z","v":150,"vw":17.7},{"c":17.22,"h":17.22,"l":17.14,"n":4,"o":17.14,"t":"2026-10-16T13:25:00Z","v":257,"vw":17.18},{"c":17,"h":17.47,"l":16.835,"n":25,"o":17.41,"t":"2026-10-16T13:30:00Z","v":2130,"vw":17.330866},{"c":17.49,"h":17.49,"l":17.06,"n":5,"o":17.06,"t":"2026-10-16T13:35:00Z","v":474,"vw":17.2775},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T14:10:00Z","v":542,"vw":17.1},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-16T14:20:00Z","v":303,"vw":17.16},{"c":17.2,"h":17.2,"l":17.18,"n":5,"o":17.18,"t":"2026-10-16T14:25:00Z","v":256,"vw":17.19},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-16T14:30:00Z","v":502,"vw":17.255},{"c":16.7299,"h":16.7299,"l":16.7299,"n":1,"o":16.7299,"t":"2026-10-16T14:50:00Z","v":1050,"vw":16.7299},{"c":16.58,"h":16.58,"l":16.56,"n":4,"o":16.57,"t":"2026-10-16T15:00:00Z","v":542,"vw":16.568066},{"c":16.19,"h":16.2,"l":16.19,"n":8,"o":16.2,"t":"2026-10-16T15:10:00Z","v":1873,"vw":16.191111},{"c":16.19,"h":16.19,"l":16.19,"n":5,"o":16.19,"t":"2026-10-16T15:15:00Z","v":366,"vw":16.19},{"c":16.12,"h":16.12,"l":16.12,"n":4,"o":16.12,"t":"2026-10-16T15:40:00Z","v":114,"vw":16.12},{"c":16.025,"h":16.06,"l":16.025,"n":3,"o":16.06,"t":"2026-10-16T15:45:00Z","v":321,"vw":16.036667},{"c":15.87,"h":15.87,"l":15.86,"n":5,"o":15.86,"t":"2026-10-16T16:00:00Z","v":822,"vw":15.8675},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-16T16:25:00Z","v":105,"vw":16},{"c":15.985,"h":15.985,"l":15.985,"n":1,"o":15.985,"t":"2026-10-16T16:30:00Z","v":100,"vw":15.985},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-16T17:10:00Z","v":668,"vw":15.55},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-16T17:15:00Z","v":347,"vw":15.39},{"c":15.5,"h":15.58,"l":15.5,"n":2,"o":15.58,"t":"2026-10-16T17:20:00Z","v":246,"vw":15.53252},{"c":15.62,"h":15.625,"l":15.62,"n":5,"o":15.625,"t":"2026-10-16T17:25:00Z","v":417,"vw":15.623684},{"c":16.1035,"h":16.11,"l":16.02,"n":16,"o":16.02,"t":"2026-10-16T17:40:00Z","v":2021,"vw":16.095588},{"c":15.7499,"h":15.7499,"l":15.7499,"n":2,"o":15.7499,"t":"2026-10-16T17:55:00Z","v":912,"vw":15.7499},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-16T18:00:00Z","v":100,"vw":15.6},{"c":15.71,"h":15.71,"l":15.64,"n":4,"o":15.64,"t":"2026-10-16T18:05:00Z","v":426,"vw":15.657284},{"c":15.78,"h":15.78,"l":15.64,"n":2,"o":15.64,"t":"2026-10-16T18:10:00Z","v":200,"vw":15.71},{"c":15.56,"h":15.63,"l":15.56,"n":3,"o":15.63,"t":"2026-10-16T18:30:00Z","v":640,"vw":15.596981},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-16T18:35:00Z","v":120,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-16T18:50:00Z","v":112,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T19:10:00Z","v":100,"vw":15.48},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-16T19:15:00Z","v":300,"vw":15.72},{"c":15.8111,"h":15.8111,"l":15.8111,"n":2,"o":15.8111,"t":"2026-10-16T19:20:00Z","v":215,"vw":15.8111},{"c":15.7,"h":15.71,"l":15.64,"n":19,"o":15.64,"t":"2026-10-16T19:30:00Z","v":4887,"vw":15.676616},{"c":15.45,"h":15.45,"l":15.3715,"n":3,"o":15.3715,"t":"2026-10-16T19:45:00Z","v":649,"vw":15.384583},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-16T19:50:00Z","v":172,"vw":15.6},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-16T23:50:00Z","v":100,"vw":15.77},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-19T08:15:00Z","v":122,"vw":16.15},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-19T12:40:00Z","v":200,"vw":16.3},{"c":15.83,"h":16.51,"l":15.83,"n":11,"o":16.51,"t":"2026-10-19T13:30:00Z","v":594,"vw":16.3052},{"c":15.8699,"h":15.8699,"l":15.8699,"n":3,"o":15.8699,"t":"2026-10-19T13:35:00Z","v":367,"vw":15.8699},{"c":15.5501,"h":15.655,"l":15.5501,"n":6,"o":15.655,"t":"2026-10-19T13:40:00Z","v":259,"vw":15.60255},{"c":15.795,"h":15.795,"l":15.795,"n":2,"o":15.795,"t":"2026-10-19T13:45:00Z","v":3510,"vw":15.795},{"c":15.495,"h":15.7501,"l":15.495,"n":16,"o":15.7501,"t":"2026-10-19T13:50:00Z","v":1083,"vw":15.62},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-10-19T13:55:00Z","v":415,"vw":15.46},{"c":15.25,"h":15.46,"l":15.25,"n":18,"o":15.39,"t":"2026-10-19T14:00:00Z","v":1106,"vw":15.388815},{"c":15.995,"h":15.995,"l":15.995,"n":3,"o":15.995,"t":"2026-10-19T14:15:00Z","v":236,"vw":15.995},{"c":15.8901,"h":15.9073,"l":15.8901,"n":2,"o":15.9073,"t":"2026-10-19T14:35:00Z","v":575,"vw":15.903561},{"c":16.3832,"h":16.3832,"l":16.3832,"n":2,"o":16.3832,"t":"2026-10-19T14:45:00Z","v":343,"vw":16.3832},{"c":16.3299,"h":16.3299,"l":16.3299,"n":3,"o":16.3299,"t":"2026-10-19T14:50:00Z","v":277,"vw":16.3299},{"c":16.26,"h":16.26,"l":16.24,"n":2,"o":16.24,"t":"2026-10-19T14:55:00Z","v":700,"vw":16.247143},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-19T15:05:00Z","v":100,"vw":16.255},{"c":16.4299,"h":16.4299,"l":16.4299,"n":1,"o":16.4299,"t":"2026-10-19T15:45:00Z","v":250,"vw":16.4299},{"c":16.305,"h":16.305,"l":16.305,"n":1,"o":16.305,"t":"2026-10-19T15:55:00Z","v":1225,"vw":16.305},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-19T16:05:00Z","v":189,"vw":16.05},{"c":16.225,"h":16.225,"l":16.225,"n":2,"o":16.225,"t":"2026-10-19T16:10:00Z","v":300,"vw":16.225},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-19T16:30:00Z","v":175,"vw":16.34},{"c":16.39,"h":16.4,"l":16.305,"n":12,"o":16.305,"t":"2026-10-19T16:35:00Z","v":2637,"vw":16.385058},{"c":16.355,"h":16.355,"l":16.355,"n":1,"o":16.355,"t":"2026-10-19T16:45:00Z","v":130,"vw":16.355},{"c":16.065,"h":16.065,"l":16.065,"n":2,"o":16.065,"t":"2026-10-19T17:10:00Z","v":270,"vw":16.065},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T17:40:00Z","v":280,"vw":16.2},{"c":15.9,"h":15.97,"l":15.9,"n":17,"o":15.9175,"t":"2026-10-19T17:45:00Z","v":2442,"vw":15.915304},{"c":16.1,"h":16.1,"l":16.1,"n":10,"o":16.1,"t":"2026-10-19T19:25:00Z","v":3374,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":7,"o":16.1,"t":"2026-10-19T19:30:00Z","v":1840,"vw":16.1},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T11:25:00Z","v":195,"vw":15},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T12:35:00Z","v":102,"vw":14.85},{"c":15.1,"h":15.1,"l":15.07,"n":5,"o":15.07,"t":"2026-10-20T13:10:00Z","v":450,"vw":15.08},{"c":15.24,"h":15.5,"l":15.24,"n":8,"o":15.42,"t":"2026-10-20T13:30:00Z","v":714,"vw":15.428741},{"c":15.5257,"h":15.5257,"l":15.5257,"n":2,"o":15.5257,"t":"2026-10-20T13:40:00Z","v":175,"vw":15.5257},{"c":16.1,"h":16.1,"l":16.1,"n":7,"o":16.1,"t":"2026-10-20T14:05:00Z","v":630,"vw":16.1},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-10-20T14:10:00Z","v":162,"vw":16.39},{"c":16.81,"h":16.81,"l":16.65,"n":8,"o":16.65,"t":"2026-10-20T14:20:00Z","v":670,"vw":16.746},{"c":17,"h":17,"l":16.83,"n":14,"o":16.83,"t":"2026-10-20T14:25:00Z","v":2598,"vw":16.842977},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-20T14:30:00Z","v":806,"vw":17.01},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-20T14:50:00Z","v":175,"vw":17.13},{"c":16.82,"h":16.855,"l":16.82,"n":16,"o":16.855,"t":"2026-10-20T15:05:00Z","v":1309,"vw":16.825762},{"c":16.37,"h":16.8,"l":16.37,"n":7,"o":16.8,"t":"2026-10-20T15:10:00Z","v":1032,"vw":16.641111},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.35},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-20T15:45:00Z","v":100,"vw":16.31},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-20T15:55:00Z","v":155,"vw":16.22},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T16:10:00Z","v":100,"vw":16.27},{"c":16.2,"h":16.205,"l":16.2,"n":3,"o":16.205,"t":"2026-10-20T16:15:00Z","v":317,"vw":16.203155},{"c":16.27,"h":16.27,"l":16.27,"n":3,"o":16.27,"t":"2026-10-20T16:20:00Z","v":660,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":3,"o":16.27,"t":"2026-10-20T16:25:00Z","v":237,"vw":16.27},{"c":16.335,"h":16.3425,"l":16.335,"n":2,"o":16.3425,"t":"2026-10-20T16:45:00Z","v":200,"vw":16.33875},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-20T17:00:00Z","v":160,"vw":16.3},{"c":16.34,"h":16.34,"l":16.31,"n":3,"o":16.31,"t":"2026-10-20T17:10:00Z","v":285,"vw":16.325},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T17:20:00Z","v":200,"vw":16.25},{"c":16.255,"h":16.29,"l":16.255,"n":9,"o":16.28,"t":"2026-10-20T17:25:00Z","v":369,"vw":16.275},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-20T17:40:00Z","v":100,"vw":16.29},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-20T17:45:00Z","v":201,"vw":16.26},{"c":16.18,"h":16.18,"l":16.18,"n":6,"o":16.18,"t":"2026-10-20T18:05:00Z","v":166,"vw":16.18},{"c":16.1,"h":16.1,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T18:20:00Z","v":380,"vw":16.073333},{"c":15.96,"h":15.96,"l":15.96,"n":4,"o":15.96,"t":"2026-10-20T18:25:00Z","v":185,"vw":15.96},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-20T18:55:00Z","v":250,"vw":16.19},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-20T19:00:00Z","v":139,"vw":16.05},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-20T19:05:00Z","v":137,"vw":16.07},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-20T19:10:00Z","v":302,"vw":16.1},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-20T19:15:00Z","v":120,"vw":16.02},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-20T19:20:00Z","v":138,"vw":15.98},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-10-20T19:25:00Z","v":153,"vw":16.04},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T21:15:00Z","v":300,"vw":16.47},{"c":16.46,"h":16.46,"l":16.46,"n":3,"o":16.46,"t":"2026-10-20T22:10:00Z","v":300,"vw":16.46},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-21T08:05:00Z","v":110,"vw":16.96},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-10-21T12:50:00Z","v":106,"vw":16.74},{"c":16.6738,"h":16.6738,"l":16.6738,"n":2,"o":16.6738,"t":"2026-10-21T13:40:00Z","v":101,"vw":16.6738},{"c":16.6382,"h":16.6382,"l":16.6382,"n":3,"o":16.6382,"t":"2026-10-21T13:55:00Z","v":202,"vw":16.6382},{"c":16.7349,"h":16.7349,"l":16.7349,"n":1,"o":16.7349,"t":"2026-10-21T14:20:00Z","v":140,"vw":16.7349},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-21T14:30:00Z","v":100,"vw":16.76},{"c":16.74,"h":16.74,"l":16.7,"n":4,"o":16.7,"t":"2026-10-21T14:40:00Z","v":1000,"vw":16.719879},{"c":16.88,"h":16.88,"l":16.795,"n":4,"o":16.795,"t":"2026-10-21T14:45:00Z","v":475,"vw":16.846295},{"c":16.92,"h":16.9232,"l":16.92,"n":4,"o":16.9232,"t":"2026-10-21T14:50:00Z","v":720,"vw":16.921391},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-21T14:55:00Z","v":107,"vw":16.76},{"c":16.715,"h":16.715,"l":16.715,"n":1,"o":16.715,"t":"2026-10-21T15:00:00Z","v":200,"vw":16.715},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-21T15:20:00Z","v":130,"vw":16.74},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-21T15:30:00Z","v":102,"vw":16.75},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-21T15:35:00Z","v":107,"vw":16.8},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-21T15:45:00Z","v":118,"vw":16.83},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-21T16:10:00Z","v":142,"vw":16.85},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-10-21T16:20:00Z","v":500,"vw":16.8},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-21T16:25:00Z","v":205,"vw":16.74},{"c":16.94,"h":16.95,"l":16.79,"n":11,"o":16.79,"t":"2026-10-21T16:35:00Z","v":583,"vw":16.893333},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T16:45:00Z","v":150,"vw":17.09},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-21T17:05:00Z","v":111,"vw":17.18},{"c":17.258,"h":17.258,"l":17.258,"n":1,"o":17.258,"t":"2026-10-21T17:15:00Z","v":100,"vw":17.258},{"c":17.25,"h":17.26,"l":17.17,"n":48,"o":17.26,"t":"2026-10-21T17:25:00Z","v":6481,"vw":17.220332},{"c":17.2036,"h":17.245,"l":17.19,"n":10,"o":17.245,"t":"2026-10-21T17:30:00Z","v":1631,"vw":17.232787},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-10-21T17:45:00Z","v":124,"vw":17.23},{"c":17.23,"h":17.23,"l":17.23,"n":3,"o":17.23,"t":"2026-10-21T17:50:00Z","v":160,"vw":17.23},{"c":17.29,"h":17.34,"l":17.23,"n":5,"o":17.34,"t":"2026-10-21T18:00:00Z","v":322,"vw":17.286667},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-21T18:05:00Z","v":100,"vw":17.295},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-21T18:10:00Z","v":100,"vw":17.295},{"c":17.345,"h":17.398,"l":17.28,"n":4,"o":17.398,"t":"2026-10-21T18:15:00Z","v":322,"vw":17.341},{"c":17.3024,"h":17.3024,"l":17.23,"n":3,"o":17.23,"t":"2026-10-21T18:30:00Z","v":210,"vw":17.2662},{"c":17.505,"h":17.505,"l":17.505,"n":3,"o":17.505,"t":"2026-10-21T18:40:00Z","v":181,"vw":17.505},{"c":17.605,"h":17.605,"l":17.5,"n":11,"o":17.5,"t":"2026-10-21T18:45:00Z","v":576,"vw":17.545},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-21T18:50:00Z","v":836,"vw":17.7},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-21T18:55:00Z","v":110,"vw":17.58},{"c":17.545,"h":17.5498,"l":17.545,"n":4,"o":17.5498,"t":"2026-10-21T19:05:00Z","v":710,"vw":17.546574},{"c":17.405,"h":17.405,"l":17.405,"n":2,"o":17.405,"t":"2026-10-21T19:10:00Z","v":405,"vw":17.405},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-21T19:15:00Z","v":157,"vw":17.47},{"c":17.23,"h":17.23,"l":17.23,"n":3,"o":17.23,"t":"2026-10-21T19:20:00Z","v":124,"vw":17.23},{"c":17.5301,"h":17.5301,"l":17.5301,"n":1,"o":17.5301,"t":"2026-10-21T19:40:00Z","v":120,"vw":17.5301},{"c":17.67,"h":17.67,"l":17.63,"n":8,"o":17.64,"t":"2026-10-21T19:50:00Z","v":1115,"vw":17.660909},{"c":16.76,"h":16.76,"l":16.7,"n":6,"o":16.76,"t":"2026-10-22T08:00:00Z","v":804,"vw":16.7375},{"c":17.01,"h":17.01,"l":16.35,"n":17,"o":16.35,"t":"2026-10-22T13:30:00Z","v":744,"vw":16.570732},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-10-22T13:35:00Z","v":186,"vw":17.28},{"c":16.835,"h":16.835,"l":16.78,"n":3,"o":16.78,"t":"2026-10-22T13:45:00Z","v":486,"vw":16.823613},{"c":16.71,"h":16.76,"l":16.71,"n":9,"o":16.76,"t":"2026-10-22T13:50:00Z","v":919,"vw":16.741459},{"c":16.91,"h":16.91,"l":16.83,"n":4,"o":16.83,"t":"2026-10-22T13:55:00Z","v":269,"vw":16.87},{"c":16.875,"h":16.98,"l":16.875,"n":4,"o":16.98,"t":"2026-10-22T14:00:00Z","v":290,"vw":16.913182},{"c":16.66,"h":16.77,"l":16.66,"n":5,"o":16.77,"t":"2026-10-22T14:10:00Z","v":500,"vw":16.6925},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-22T14:15:00Z","v":100,"vw":16.71},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-22T14:35:00Z","v":185,"vw":16.4},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-10-22T14:40:00Z","v":100,"vw":16.585},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-22T15:10:00Z","v":162,"vw":16.31},{"c":16.8944,"h":16.8944,"l":16.8944,"n":2,"o":16.8944,"t":"2026-10-22T15:20:00Z","v":197,"vw":16.8944},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-22T15:40:00Z","v":200,"vw":16.86},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-22T15:45:00Z","v":205,"vw":16.99},{"c":16.9537,"h":16.9537,"l":16.9537,"n":1,"o":16.9537,"t":"2026-10-22T15:55:00Z","v":300,"vw":16.9537},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T16:00:00Z","v":120,"vw":17.04},{"c":16.95,"h":16.95,"l":16.91,"n":4,"o":16.91,"t":"2026-10-22T16:10:00Z","v":350,"vw":16.923333},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-22T16:15:00Z","v":100,"vw":17.03},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-22T16:20:00Z","v":100,"vw":16.93},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-22T16:35:00Z","v":200,"vw":16.8},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-22T16:40:00Z","v":120,"vw":16.69},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-22T16:45:00Z","v":100,"vw":16.71},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-10-22T17:20:00Z","v":109,"vw":16.64},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-22T17:45:00Z","v":128,"vw":16.5},{"c":16.41,"h":16.42,"l":16.41,"n":9,"o":16.41,"t":"2026-10-22T17:55:00Z","v":1000,"vw":16.412273},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-22T18:05:00Z","v":100,"vw":16.39},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-22T18:25:00Z","v":120,"vw":16.3},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-22T18:55:00Z","v":100,"vw":16.09},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-22T19:10:00Z","v":140,"vw":16.15},{"c":16.3001,"h":16.3001,"l":16.3001,"n":1,"o":16.3001,"t":"2026-10-22T19:20:00Z","v":100,"vw":16.3001},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-22T19:25:00Z","v":116,"vw":16.34},{"c":16.165,"h":16.165,"l":16.165,"n":2,"o":16.165,"t":"2026-10-22T19:45:00Z","v":197,"vw":16.165},{"c":16.495,"h":16.495,"l":16.495,"n":1,"o":16.495,"t":"2026-10-22T19:55:00Z","v":400,"vw":16.495}],"history":[{"c":25.0561,"h":26.71,"l":24.67,"n":488,"o":25.74,"t":"2025-06-24T04:00:00Z","v":64062,"vw":25.819917},{"c":22.78,"h":27.585,"l":22,"n":729,"o":26.33,"t":"2025-06-25T04:00:00Z","v":63191,"vw":24.376615},{"c":23,"h":24.73,"l":23,"n":414,"o":23.56,"t":"2025-06-26T04:00:00Z","v":34170,"vw":23.818588},{"c":24.285,"h":27.0666,"l":22,"n":1199,"o":23.23,"t":"2025-06-27T04:00:00Z","v":166630,"vw":24.328744},{"c":29.55,"h":29.7172,"l":23.9615,"n":1566,"o":25.07,"t":"2025-06-30T04:00:00Z","v":195448,"vw":27.244567},{"c":27.83,"h":28.98,"l":25.56,"n":1036,"o":28.24,"t":"2025-07-01T04:00:00Z","v":98302,"vw":27.459535},{"c":34.02,"h":34.6,"l":26.905,"n":1603,"o":27.3,"t":"2025-07-02T04:00:00Z","v":208795,"vw":30.323648},{"c":35.43,"h":35.45,"l":32.45,"n":829,"o":33.11,"t":"2025-07-03T04:00:00Z","v":51787,"vw":33.701682},{"c":31.29,"h":37.24,"l":30,"n":2087,"o":34.33,"t":"2025-07-07T04:00:00Z","v":203217,"vw":31.361762},{"c":29.44,"h":32.8747,"l":28.3137,"n":1197,"o":32.13,"t":"2025-07-08T04:00:00Z","v":170785,"vw":30.888275},{"c":28.78,"h":31.31,"l":27.0576,"n":1309,"o":29.57,"t":"2025-07-09T04:00:00Z","v":154689,"vw":28.640476},{"c":28.74,"h":29.5896,"l":27.49,"n":1052,"o":29.22,"t":"2025-07-10T04:00:00Z","v":146602,"vw":28.64167},{"c":23.73,"h":29.9,"l":23.5,"n":1661,"o":28.89,"t":"2025-07-11T04:00:00Z","v":173213,"vw":26.447765},{"c":27.7,"h":28.035,"l":24.3,"n":1225,"o":24.75,"t":"2025-07-14T04:00:00Z","v":155317,"vw":26.383216},{"c":23.9899,"h":28.04,"l":23.35,"n":3092,"o":28.04,"t":"2025-07-15T04:00:00Z","v":300032,"vw":24.68531},{"c":25.95,"h":26.4495,"l":23.8,"n":2790,"o":24.98,"t":"2025-07-16T04:00:00Z","v":446847,"vw":25.022638},{"c":29.65,"h":30,"l":26.02,"n":3064,"o":26.25,"t":"2025-07-17T04:00:00Z","v":358251,"vw":28.504052},{"c":28.9975,"h":30.6,"l":26.85,"n":2194,"o":30.03,"t":"2025-07-18T04:00:00Z","v":319165,"vw":28.99561},{"c":23.94,"h":29.802,"l":23.88,"n":4250,"o":29.46,"t":"2025-07-21T04:00:00Z","v":472224,"vw":26.343183},{"c":21.23,"h":24.81,"l":19.84,"n":3091,"o":24.79,"t":"2025-07-22T04:00:00Z","v":285189,"vw":21.734281},{"c":22.8,"h":22.848,"l":20.92,"n":2168,"o":22.19,"t":"2025-07-23T04:00:00Z","v":231653,"vw":21.80018},{"c":21.5,"h":22.48,"l":21.15,"n":1795,"o":22.32,"t":"2025-07-24T04:00:00Z","v":209093,"vw":21.696974},{"c":20.88,"h":21.635,"l":20.1058,"n":1337,"o":21.39,"t":"2025-07-25T04:00:00Z","v":139910,"vw":20.618041},{"c":19.35,"h":21.8799,"l":18.95,"n":1847,"o":21.29,"t":"2025-07-28T04:00:00Z","v":202334,"vw":19.809111},{"c":17.57,"h":19.95,"l":17.05,"n":1504,"o":19.22,"t":"2025-07-29T04:00:00Z","v":133238,"vw":18.274204},{"c":16.13,"h":17.9244,"l":15.7811,"n":1076,"o":17.45,"t":"2025-07-30T04:00:00Z","v":119444,"vw":16.887593},{"c":16.31,"h":18.25,"l":16.11,"n":1467,"o":17.085,"t":"2025-07-31T04:00:00Z","v":213383,"vw":17.449185},{"c":16.11,"h":16.2799,"l":14.3904,"n":1152,"o":14.75,"t":"2025-08-01T04:00:00Z","v":175144,"vw":15.537259},{"c":17.96,"h":18.29,"l":15.9358,"n":977,"o":16.41,"t":"2025-08-04T04:00:00Z","v":156757,"vw":17.545374},{"c":20.89,"h":21.53,"l":18.36,"n":6739,"o":19.95,"t":"2025-08-05T04:00:00Z","v":895334,"vw":20.355774},{"c":19.15,"h":20.5,"l":18.38,"n":1573,"o":20.5,"t":"2025-08-06T04:00:00Z","v":262401,"vw":19.19776},{"c":18.01,"h":19.49,"l":17.72,"n":1047,"o":18.63,"t":"2025-08-07T04:00:00Z","v":142001,"vw":18.521088},{"c":18.97,"h":19.86,"l":18.225,"n":1099,"o":18.46,"t":"2025-08-08T04:00:00Z","v":156675,"vw":19.056443},{"c":19.68,"h":20.3628,"l":18.4922,"n":1304,"o":18.91,"t":"2025-08-11T04:00:00Z","v":160068,"vw":19.55898},{"c":19.96,"h":19.96,"l":18.2,"n":1346,"o":19.6,"t":"2025-08-12T04:00:00Z","v":174994,"vw":18.965665},{"c":18.53,"h":20.407,"l":17.35,"n":2624,"o":19.85,"t":"2025-08-13T04:00:00Z","v":272830,"vw":18.469981},{"c":17.09,"h":18.02,"l":16.15,"n":2340,"o":18.02,"t":"2025-08-14T04:00:00Z","v":200023,"vw":16.994822},{"c":16.85,"h":17.56,"l":15.5257,"n":1880,"o":15.9,"t":"2025-08-15T04:00:00Z","v":278726,"vw":16.842992},{"c":18.05,"h":18.88,"l":16.27,"n":1764,"o":16.85,"t":"2025-08-18T04:00:00Z","v":274067,"vw":18.01902},{"c":15.79,"h":18.2833,"l":15.66,"n":1098,"o":18,"t":"2025-08-19T04:00:00Z","v":132544,"vw":16.583023},{"c":15.32,"h":15.68,"l":13.4181,"n":1003,"o":15.55,"t":"2025-08-20T04:00:00Z","v":112470,"vw":14.517417},{"c":15.37,"h":15.51,"l":14.78,"n":477,"o":15.08,"t":"2025-08-21T04:00:00Z","v":59173,"vw":15.166122},{"c":17.7,"h":18.3,"l":14.78,"n":1229,"o":15.17,"t":"2025-08-22T04:00:00Z","v":193537,"vw":17.136849},{"c":16.33,"h":17.931,"l":16.2836,"n":1033,"o":17.71,"t":"2025-08-25T04:00:00Z","v":116209,"vw":16.984823},{"c":16.33,"h":16.6313,"l":15.605,"n":917,"o":16.18,"t":"2025-08-26T04:00:00Z","v":78996,"vw":16.142608},{"c":15.56,"h":16.55,"l":15.56,"n":736,"o":16.55,"t":"2025-08-27T04:00:00Z","v":94419,"vw":16.181761},{"c":18.11,"h":18.3099,"l":15.25,"n":2667,"o":16.035,"t":"2025-08-28T04:00:00Z","v":390235,"vw":17.304462},{"c":17.38,"h":18.29,"l":16.6,"n":1354,"o":17.93,"t":"2025-08-29T04:00:00Z","v":174990,"vw":17.384919},{"c":15.73,"h":16.72,"l":14.2,"n":1684,"o":16.14,"t":"2025-09-02T04:00:00Z","v":204800,"vw":15.239657},{"c":14.7,"h":16.22,"l":14.34,"n":779,"o":16.22,"t":"2025-09-03T04:00:00Z","v":79679,"vw":15.452911},{"c":15.2,"h":15.4,"l":14.08,"n":1081,"o":14.91,"t":"2025-09-04T04:00:00Z","v":115755,"vw":14.728103},{"c":15.89,"h":17.0344,"l":15.2,"n":1165,"o":15.66,"t":"2025-09-05T04:00:00Z","v":131955,"vw":16.109952},{"c":16.04,"h":16.19,"l":15,"n":952,"o":15.69,"t":"2025-09-08T04:00:00Z","v":140461,"vw":15.526213},{"c":18.03,"h":18.1417,"l":15.7786,"n":1195,"o":16.17,"t":"2025-09-09T04:00:00Z","v":154743,"vw":17.026176},{"c":16.36,"h":18.29,"l":16.1835,"n":1421,"o":18.2,"t":"2025-09-10T04:00:00Z","v":202899,"vw":16.935754},{"c":17.27,"h":17.6,"l":15.69,"n":1158,"o":16.3,"t":"2025-09-11T04:00:00Z","v":170865,"vw":16.87714},{"c":19.72,"h":20.3078,"l":17.52,"n":3625,"o":17.52,"t":"2025-09-12T04:00:00Z","v":553208,"vw":19.425811},{"c":19.35,"h":20.8411,"l":18.75,"n":2607,"o":20.37,"t":"2025-09-15T04:00:00Z","v":461462,"vw":19.845507},{"c":19.38,"h":19.65,"l":16.95,"n":3152,"o":19.62,"t":"2025-09-16T04:00:00Z","v":469554,"vw":18.060888},{"c":21.31,"h":22,"l":18.8517,"n":4369,"o":19.02,"t":"2025-09-17T04:00:00Z","v":601766,"vw":20.470896},{"c":22.94,"h":25.05,"l":21.6,"n":10715,"o":23.35,"t":"2025-09-18T04:00:00Z","v":1634606,"vw":23.376929},{"c":35.02,"h":36.805,"l":22.38,"n":31543,"o":22.38,"t":"2025-09-19T04:00:00Z","v":2863168,"vw":32.638215},{"c":25.85,"h":27.97,"l":20.55,"n":48488,"o":25.94,"t":"2025-09-22T04:00:00Z","v":3966677,"vw":25.049125},{"c":28.75,"h":30.95,"l":25,"n":25633,"o":28.1,"t":"2025-09-23T04:00:00Z","v":2824088,"vw":27.457594},{"c":28.86,"h":31.5004,"l":25.1,"n":16065,"o":30.2,"t":"2025-09-24T04:00:00Z","v":1783306,"vw":27.705373},{"c":26.43,"h":28.03,"l":22.9003,"n":15567,"o":25.89,"t":"2025-09-25T04:00:00Z","v":1937731,"vw":25.236277},{"c":25.4,"h":34,"l":24.4202,"n":26199,"o":26.68,"t":"2025-09-26T04:00:00Z","v":2886251,"vw":28.666335},{"c":22.14,"h":28.27,"l":21.7063,"n":12998,"o":26.96,"t":"2025-09-29T04:00:00Z","v":1429680,"vw":24.552414},{"c":21.22,"h":23.06,"l":20.65,"n":5370,"o":21.96,"t":"2025-09-30T04:00:00Z","v":538213,"vw":21.933826},{"c":22.45,"h":23.9,"l":20.32,"n":6101,"o":20.73,"t":"2025-10-01T04:00:00Z","v":598206,"vw":22.426578},{"c":24.74,"h":25.78,"l":23,"n":12070,"o":23.25,"t":"2025-10-02T04:00:00Z","v":1625233,"vw":24.59643},{"c":36.02,"h":39.14,"l":27.11,"n":71030,"o":28.91,"t":"2025-10-03T04:00:00Z","v":7107692,"vw":35.358322},{"c":28.92,"h":32.4799,"l":25.34,"n":84573,"o":28,"t":"2025-10-06T04:00:00Z","v":7297718,"vw":29.067177},{"c":28.4,"h":33.1036,"l":25.78,"n":58762,"o":33.01,"t":"2025-10-07T04:00:00Z","v":5030668,"vw":28.821769},{"c":25.46,"h":30.295,"l":23.78,"n":35564,"o":28.71,"t":"2025-10-08T04:00:00Z","v":3133434,"vw":26.427217},{"c":26.58,"h":26.7237,"l":24.29,"n":21098,"o":26.18,"t":"2025-10-09T04:00:00Z","v":2305820,"vw":25.680385},{"c":20.86,"h":27.55,"l":20.76,"n":35597,"o":27.04,"t":"2025-10-10T04:00:00Z","v":3659831,"vw":23.735632},{"c":26,"h":26.158,"l":21.62,"n":25906,"o":22.71,"t":"2025-10-13T04:00:00Z","v":3467355,"vw":24.541424},{"c":26.64,"h":30.584,"l":22.8,"n":27777,"o":25.28,"t":"2025-10-14T04:00:00Z","v":3878629,"vw":26.818303},{"c":25.44,"h":31.71,"l":23.7201,"n":35549,"o":30.3,"t":"2025-10-15T04:00:00Z","v":4144801,"vw":27.375165},{"c":20.33,"h":25.85,"l":18.81,"n":32553,"o":25.84,"t":"2025-10-16T04:00:00Z","v":3762503,"vw":21.805374},{"c":18.56,"h":20.15,"l":17.41,"n":17144,"o":19.5,"t":"2025-10-17T04:00:00Z","v":2208064,"vw":18.498398},{"c":16.48,"h":19.61,"l":16.16,"n":15411,"o":19.54,"t":"2025-10-20T04:00:00Z","v":2346751,"vw":17.711396},{"c":14.79,"h":16.6699,"l":13.05,"n":17868,"o":16.61,"t":"2025-10-21T04:00:00Z","v":2938796,"vw":14.975052},{"c":11.92,"h":13.42,"l":10.21,"n":25477,"o":13,"t":"2025-10-22T04:00:00Z","v":4073718,"vw":11.547652},{"c":13.64,"h":15.2,"l":12.695,"n":25208,"o":15.14,"t":"2025-10-23T04:00:00Z","v":4998199,"vw":13.75034},{"c":12.96,"h":16.0499,"l":12.88,"n":17987,"o":15,"t":"2025-10-24T04:00:00Z","v":2970635,"vw":14.638879},{"c":13.24,"h":14.8499,"l":13.15,"n":15564,"o":13.85,"t":"2025-10-27T04:00:00Z","v":2428209,"vw":14.043517},{"c":11.81,"h":13.96,"l":11.81,"n":14533,"o":13.35,"t":"2025-10-28T04:00:00Z","v":2371065,"vw":13.040596},{"c":12.83,"h":13,"l":11.53,"n":11779,"o":12.09,"t":"2025-10-29T04:00:00Z","v":2065307,"vw":12.327911},{"c":11.93,"h":12.67,"l":11.43,"n":6753,"o":12.09,"t":"2025-10-30T04:00:00Z","v":1145718,"vw":12.16851},{"c":14.5,"h":14.7295,"l":12.2,"n":13305,"o":12.25,"t":"2025-10-31T04:00:00Z","v":2656671,"vw":13.790629},{"c":12.28,"h":14.54,"l":12.13,"n":10592,"o":14.54,"t":"2025-11-03T05:00:00Z","v":1572847,"vw":12.889453},{"c":9.64,"h":11.7061,"l":9.55,"n":13495,"o":11.38,"t":"2025-11-04T05:00:00Z","v":1821172,"vw":10.512379},{"c":10.25,"h":10.43,"l":9.04,"n":7817,"o":10.135,"t":"2025-11-05T05:00:00Z","v":1317501,"vw":9.648965},{"c":8.74,"h":10.14,"l":8.39,"n":7401,"o":10.14,"t":"2025-11-06T05:00:00Z","v":1081622,"vw":9.234594},{"c":8.36,"h":8.36,"l":6.7,"n":8822,"o":8.01,"t":"2025-11-07T05:00:00Z","v":1511604,"vw":7.557565},{"c":8.12,"h":9.21,"l":8,"n":8472,"o":9.11,"t":"2025-11-10T05:00:00Z","v":1156616,"vw":8.454147},{"c":7.37,"h":7.95,"l":6.88,"n":7592,"o":7.73,"t":"2025-11-11T05:00:00Z","v":1287100,"vw":7.327368},{"c":6.27,"h":7.25,"l":6.04,"n":8461,"o":7.2,"t":"2025-11-12T05:00:00Z","v":1394239,"vw":6.539094},{"c":4.91,"h":5.805,"l":4.755,"n":9449,"o":5.71,"t":"2025-11-13T05:00:00Z","v":1635497,"vw":5.16616},{"c":5.4,"h":6.035,"l":4.44,"n":17178,"o":4.47,"t":"2025-11-14T05:00:00Z","v":3923282,"vw":5.574063},{"c":6.39,"h":7.1699,"l":5.8,"n":46594,"o":6.625,"t":"2025-11-17T05:00:00Z","v":9330868,"vw":6.553334},{"c":7.36,"h":8.1499,"l":6.09,"n":31510,"o":6.11,"t":"2025-11-18T05:00:00Z","v":8394769,"vw":7.071055},{"c":6.44,"h":7.71,"l":6.15,"n":17894,"o":7.6,"t":"2025-11-19T05:00:00Z","v":5499660,"vw":6.933575},{"c":4.95,"h":7.11,"l":4.88,"n":14985,"o":6.93,"t":"2025-11-20T05:00:00Z","v":4330534,"vw":5.987752},{"c":4.84,"h":5.18,"l":4.21,"n":12049,"o":5.04,"t":"2025-11-21T05:00:00Z","v":3313319,"vw":4.732389},{"c":6.11,"h":6.2,"l":4.855,"n":9582,"o":4.945,"t":"2025-11-24T05:00:00Z","v":3447516,"vw":5.338353},{"c":6.28,"h":6.43,"l":5.365,"n":7797,"o":5.84,"t":"2025-11-25T05:00:00Z","v":2172921,"vw":5.823865},{"c":6.07,"h":6.425,"l":5.765,"n":6395,"o":6.3,"t":"2025-11-26T05:00:00Z","v":1928945,"vw":6.092689},{"c":6.34,"h":6.6,"l":6.005,"n":5901,"o":6.155,"t":"2025-11-28T05:00:00Z","v":1237940,"vw":6.364936},{"c":5.52,"h":5.93,"l":5.46,"n":5793,"o":5.9,"t":"2025-12-01T05:00:00Z","v":975899,"vw":5.71361},{"c":27.52,"h":29.8,"l":27.38,"n":2424,"o":27.695,"t":"2025-12-02T05:00:00Z","v":200780,"vw":28.367867},{"c":33.14,"h":33.5,"l":26,"n":3753,"o":27.58,"t":"2025-12-03T05:00:00Z","v":254021,"vw":29.859747},{"c":41.26,"h":41.485,"l":31.35,"n":6842,"o":31.68,"t":"2025-12-04T05:00:00Z","v":456567,"vw":37.417903},{"c":36.86,"h":39.96,"l":36.05,"n":6450,"o":39.24,"t":"2025-12-05T05:00:00Z","v":398924,"vw":37.929867},{"c":37.78,"h":38.98,"l":34.92,"n":4759,"o":38.11,"t":"2025-12-08T05:00:00Z","v":298839,"vw":36.903247},{"c":38.78,"h":39.8,"l":35.0049,"n":3070,"o":36.74,"t":"2025-12-09T05:00:00Z","v":184680,"vw":38.025981},{"c":35,"h":38.26,"l":33.09,"n":4980,"o":38.26,"t":"2025-12-10T05:00:00Z","v":278615,"vw":35.053017},{"c":36.41,"h":36.84,"l":31.67,"n":2934,"o":33.43,"t":"2025-12-11T05:00:00Z","v":186192,"vw":34.705593},{"c":31.91,"h":37.37,"l":31.71,"n":2853,"o":35.85,"t":"2025-12-12T05:00:00Z","v":189911,"vw":34.242449},{"c":25.68,"h":31.92,"l":25.63,"n":4119,"o":31.92,"t":"2025-12-15T05:00:00Z","v":226447,"vw":27.867428},{"c":27.57,"h":27.7,"l":25.18,"n":2638,"o":25.22,"t":"2025-12-16T05:00:00Z","v":179314,"vw":26.917844},{"c":22.43,"h":28.18,"l":22.04,"n":7368,"o":27.72,"t":"2025-12-17T05:00:00Z","v":439950,"vw":24.733634},{"c":22.79,"h":25.1,"l":22.09,"n":4745,"o":24.09,"t":"2025-12-18T05:00:00Z","v":293629,"vw":23.499716},{"c":25.34,"h":25.79,"l":22.7,"n":3222,"o":22.96,"t":"2025-12-19T05:00:00Z","v":225866,"vw":24.460822},{"c":31.59,"h":32.93,"l":25.34,"n":6922,"o":25.67,"t":"2025-12-22T05:00:00Z","v":383008,"vw":30.2698},{"c":28.8,"h":32.655,"l":28.2,"n":3388,"o":30.12,"t":"2025-12-23T05:00:00Z","v":217847,"vw":30.018834},{"c":27.4,"h":28.94,"l":26.12,"n":1838,"o":28.94,"t":"2025-12-24T05:00:00Z","v":102893,"vw":26.792836},{"c":23.73,"h":27.04,"l":23.5,"n":4615,"o":27.04,"t":"2025-12-26T05:00:00Z","v":243168,"vw":24.514769},{"c":23.15,"h":24.32,"l":22.08,"n":3400,"o":22.9,"t":"2025-12-29T05:00:00Z","v":181589,"vw":22.85498},{"c":22.48,"h":24.52,"l":22.2422,"n":1695,"o":23.53,"t":"2025-12-30T05:00:00Z","v":114639,"vw":23.215471},{"c":21.87,"h":23.18,"l":21.34,"n":1563,"o":22.15,"t":"2025-12-31T05:00:00Z","v":125644,"vw":22.315545},{"c":25,"h":25.1499,"l":21.695,"n":2927,"o":23.19,"t":"2026-01-02T05:00:00Z","v":220690,"vw":23.732368},{"c":29.2,"h":31.3043,"l":25.455,"n":7337,"o":26.05,"t":"2026-01-05T05:00:00Z","v":499963,"vw":29.361134},{"c":29.95,"h":30.715,"l":26.7853,"n":4878,"o":29.1,"t":"2026-01-06T05:00:00Z","v":350347,"vw":28.712594},{"c":27.76,"h":30.1,"l":27.27,"n":2782,"o":29.01,"t":"2026-01-07T05:00:00Z","v":176396,"vw":28.91196},{"c":29.02,"h":30.81,"l":26.87,"n":3107,"o":27.26,"t":"2026-01-08T05:00:00Z","v":288476,"vw":29.029411},{"c":27.94,"h":32.54,"l":27.56,"n":4588,"o":29.62,"t":"2026-01-09T05:00:00Z","v":431182,"vw":29.462309},{"c":29.74,"h":29.8,"l":26.15,"n":3483,"o":27.72,"t":"2026-01-12T05:00:00Z","v":283039,"vw":28.461769},{"c":27.76,"h":31.015,"l":26.5,"n":2802,"o":30.17,"t":"2026-01-13T05:00:00Z","v":222035,"vw":28.012266},{"c":31.44,"h":31.525,"l":26.6752,"n":3745,"o":27.32,"t":"2026-01-14T05:00:00Z","v":269537,"vw":29.133182},{"c":30.13,"h":35.285,"l":29.63,"n":5141,"o":33.77,"t":"2026-01-15T05:00:00Z","v":441691,"vw":32.709599},{"c":32.05,"h":34.605,"l":29.3,"n":4997,"o":30.36,"t":"2026-01-16T05:00:00Z","v":402727,"vw":32.818685},{"c":28.55,"h":33.43,"l":28.165,"n":5392,"o":29.53,"t":"2026-01-20T05:00:00Z","v":344339,"vw":30.265657},{"c":27.04,"h":31.513,"l":23.12,"n":9519,"o":29.43,"t":"2026-01-21T05:00:00Z","v":699758,"vw":26.570241},{"c":28.6,"h":30.8,"l":27.245,"n":4879,"o":27.69,"t":"2026-01-22T05:00:00Z","v":422159,"vw":28.990808},{"c":26.21,"h":29.12,"l":24.53,"n":4074,"o":29.12,"t":"2026-01-23T05:00:00Z","v":322824,"vw":26.515875},{"c":23.34,"h":25.82,"l":22.77,"n":3940,"o":25.81,"t":"2026-01-26T05:00:00Z","v":251538,"vw":24.242875},{"c":25,"h":25.6,"l":23.04,"n":2337,"o":23.52,"t":"2026-01-27T05:00:00Z","v":185919,"vw":24.511361},{"c":24.21,"h":26.02,"l":23.65,"n":2429,"o":25.23,"t":"2026-01-28T05:00:00Z","v":218217,"vw":24.653339},{"c":20.29,"h":23.81,"l":19.94,"n":3506,"o":23.81,"t":"2026-01-29T05:00:00Z","v":245284,"vw":21.688187},{"c":16.54,"h":20.25,"l":15.57,"n":3802,"o":19.58,"t":"2026-01-30T05:00:00Z","v":201793,"vw":17.407383},{"c":16.77,"h":16.77,"l":15.511,"n":2754,"o":16.5,"t":"2026-02-02T05:00:00Z","v":278093,"vw":16.129545},{"c":17.81,"h":18.1088,"l":15.9726,"n":2278,"o":17.45,"t":"2026-02-03T05:00:00Z","v":181250,"vw":17.234991},{"c":16,"h":17.395,"l":14.08,"n":2193,"o":17.21,"t":"2026-02-04T05:00:00Z","v":148553,"vw":15.327672},{"c":11.38,"h":15.08,"l":10.97,"n":3690,"o":14.53,"t":"2026-02-05T05:00:00Z","v":215142,"vw":12.821932},{"c":16,"h":16.64,"l":12.66,"n":3925,"o":12.66,"t":"2026-02-06T05:00:00Z","v":329298,"vw":15.264034},{"c":15.9,"h":16.44,"l":14.3657,"n":2419,"o":15.79,"t":"2026-02-09T05:00:00Z","v":187764,"vw":15.835411},{"c":14.46,"h":16.68,"l":14.05,"n":2033,"o":15.55,"t":"2026-02-10T05:00:00Z","v":166416,"vw":15.805199},{"c":12.98,"h":15.2,"l":12.11,"n":2399,"o":15.2,"t":"2026-02-11T05:00:00Z","v":196394,"vw":12.980184},{"c":12.01,"h":12.85,"l":11.15,"n":1557,"o":12.85,"t":"2026-02-12T05:00:00Z","v":115014,"vw":11.761844},{"c":12.7,"h":13,"l":11.24,"n":1548,"o":12.24,"t":"2026-02-13T05:00:00Z","v":144408,"vw":12.464349},{"c":11.55,"h":12.36,"l":11.02,"n":1564,"o":12.22,"t":"2026-02-17T05:00:00Z","v":107537,"vw":11.539913},{"c":11.82,"h":12.5,"l":10.79,"n":1458,"o":11.59,"t":"2026-02-18T05:00:00Z","v":154771,"vw":11.951937},{"c":11.87,"h":12.12,"l":11.1,"n":1294,"o":11.36,"t":"2026-02-19T05:00:00Z","v":97940,"vw":11.571702},{"c":10.98,"h":11.97,"l":10.8,"n":1531,"o":11.59,"t":"2026-02-20T05:00:00Z","v":119322,"vw":11.160684},{"c":10.93,"h":11.1,"l":10.25,"n":1117,"o":10.47,"t":"2026-02-23T05:00:00Z","v":119209,"vw":10.741372},{"c":11.44,"h":11.755,"l":10.51,"n":1236,"o":10.51,"t":"2026-02-24T05:00:00Z","v":114423,"vw":11.372256},{"c":13.04,"h":13.7911,"l":11.43,"n":2695,"o":11.85,"t":"2026-02-25T05:00:00Z","v":305864,"vw":12.921942},{"c":14.2,"h":14.47,"l":12.89,"n":3240,"o":14.46,"t":"2026-02-26T05:00:00Z","v":339112,"vw":13.795316},{"c":12.21,"h":13.09,"l":11.23,"n":1951,"o":13.09,"t":"2026-02-27T05:00:00Z","v":192101,"vw":11.920434},{"c":12.58,"h":12.7182,"l":11.17,"n":2779,"o":11.19,"t":"2026-03-02T05:00:00Z","v":351953,"vw":12.235545},{"c":10.1832,"h":11.64,"l":10.01,"n":3193,"o":11.25,"t":"2026-03-03T05:00:00Z","v":358025,"vw":10.728702},{"c":11.08,"h":11.445,"l":10.45,"n":1826,"o":10.89,"t":"2026-03-04T05:00:00Z","v":198576,"vw":11.1039},{"c":10.08,"h":10.97,"l":9.65,"n":2633,"o":10.7,"t":"2026-03-05T05:00:00Z","v":338972,"vw":10.113656},{"c":9.74,"h":10.84,"l":9.25,"n":2424,"o":9.46,"t":"2026-03-06T05:00:00Z","v":214141,"vw":10.126692},{"c":9.77,"h":10.1,"l":8.715,"n":1881,"o":9.27,"t":"2026-03-09T04:00:00Z","v":189205,"vw":9.249648},{"c":9.68,"h":10.52,"l":9.57,"n":1487,"o":9.89,"t":"2026-03-10T04:00:00Z","v":140977,"vw":10.05843},{"c":9.694,"h":10.3,"l":9.24,"n":1433,"o":9.62,"t":"2026-03-11T04:00:00Z","v":166442,"vw":9.667457},{"c":9.26,"h":9.47,"l":8.75,"n":1392,"o":9.31,"t":"2026-03-12T04:00:00Z","v":158000,"vw":8.981511},{"c":8.88,"h":9.83,"l":8.82,"n":1268,"o":9.32,"t":"2026-03-13T04:00:00Z","v":166385,"vw":9.42367},{"c":9,"h":9.71,"l":8.6,"n":1711,"o":9.28,"t":"2026-03-16T04:00:00Z","v":245422,"vw":9.075753},{"c":9.4,"h":9.5,"l":8.86,"n":1193,"o":9,"t":"2026-03-17T04:00:00Z","v":148249,"vw":9.118328},{"c":8.75,"h":9.3599,"l":8.6,"n":1000,"o":9.25,"t":"2026-03-18T04:00:00Z","v":102317,"vw":8.932848},{"c":8.6,"h":8.95,"l":7.9,"n":1363,"o":8.2,"t":"2026-03-19T04:00:00Z","v":122733,"vw":8.389121},{"c":8,"h":8.54,"l":7.77,"n":1009,"o":8.33,"t":"2026-03-20T04:00:00Z","v":99389,"vw":8.120757},{"c":8.865,"h":8.98,"l":8.02,"n":1472,"o":8.08,"t":"2026-03-23T04:00:00Z","v":171687,"vw":8.628991},{"c":9.17,"h":9.31,"l":8.22,"n":759,"o":8.65,"t":"2026-03-24T04:00:00Z","v":113676,"vw":8.784798},{"c":8.77,"h":9.72,"l":8.41,"n":903,"o":9.505,"t":"2026-03-25T04:00:00Z","v":216630,"vw":8.928786},{"c":8.31,"h":8.9,"l":8.29,"n":593,"o":8.53,"t":"2026-03-26T04:00:00Z","v":58509,"vw":8.519765},{"c":7.24,"h":8.0569,"l":7.175,"n":1019,"o":7.9,"t":"2026-03-27T04:00:00Z","v":163614,"vw":7.533271},{"c":6.48,"h":7.46,"l":6.22,"n":863,"o":7.46,"t":"2026-03-30T04:00:00Z","v":79012,"vw":6.713745},{"c":7.5,"h":7.73,"l":6.78,"n":763,"o":6.79,"t":"2026-03-31T04:00:00Z","v":84783,"vw":7.302272},{"c":7.2,"h":7.97,"l":7.058,"n":773,"o":7.795,"t":"2026-04-01T04:00:00Z","v":78086,"vw":7.516954},{"c":7.53,"h":7.5489,"l":6.47,"n":673,"o":6.525,"t":"2026-04-02T04:00:00Z","v":81785,"vw":7.062799},{"c":7.5,"h":7.99,"l":7.3901,"n":567,"o":7.46,"t":"2026-04-06T04:00:00Z","v":73952,"vw":7.652212},{"c":7.3,"h":7.335,"l":6.82,"n":613,"o":7.31,"t":"2026-04-07T04:00:00Z","v":133301,"vw":7.030614},{"c":7.7,"h":8.76,"l":7.51,"n":817,"o":8.66,"t":"2026-04-08T04:00:00Z","v":105594,"vw":7.96018},{"c":7.39,"h":7.67,"l":7.28,"n":439,"o":7.58,"t":"2026-04-09T04:00:00Z","v":50266,"vw":7.409101},{"c":7.95,"h":8.415,"l":7.665,"n":600,"o":7.695,"t":"2026-04-10T04:00:00Z","v":73572,"vw":8.059647},{"c":8.33,"h":8.45,"l":7.335,"n":574,"o":7.54,"t":"2026-04-13T04:00:00Z","v":108535,"vw":7.988573},{"c":10.29,"h":10.8,"l":9.05,"n":2055,"o":9.07,"t":"2026-04-14T04:00:00Z","v":371232,"vw":9.985332},{"c":13.63,"h":14.39,"l":11.05,"n":5525,"o":11.56,"t":"2026-04-15T04:00:00Z","v":897443,"vw":12.908944},{"c":13.73,"h":14.83,"l":12.42,"n":5851,"o":14.83,"t":"2026-04-16T04:00:00Z","v":846579,"vw":13.33721},{"c":13.95,"h":15,"l":13.5,"n":2443,"o":14.06,"t":"2026-04-17T04:00:00Z","v":314998,"vw":14.195577},{"c":14.82,"h":15.1,"l":13.14,"n":1964,"o":13.24,"t":"2026-04-20T04:00:00Z","v":321079,"vw":14.414493},{"c":13.48,"h":15.5,"l":13.48,"n":2057,"o":15.33,"t":"2026-04-21T04:00:00Z","v":262947,"vw":14.474328},{"c":14.81,"h":15.65,"l":13.95,"n":1782,"o":13.98,"t":"2026-04-22T04:00:00Z","v":216059,"vw":14.904641},{"c":12.41,"h":14.875,"l":11.97,"n":2694,"o":14.67,"t":"2026-04-23T04:00:00Z","v":300303,"vw":12.962142},{"c":12,"h":12.935,"l":11.15,"n":1734,"o":12.935,"t":"2026-04-24T04:00:00Z","v":256703,"vw":11.802067},{"c":12.49,"h":12.53,"l":11.43,"n":1198,"o":11.72,"t":"2026-04-27T04:00:00Z","v":152654,"vw":11.854426},{"c":10.97,"h":11.8498,"l":10.57,"n":1274,"o":11.6,"t":"2026-04-28T04:00:00Z","v":143467,"vw":11.205773},{"c":10.18,"h":10.87,"l":9.5,"n":1489,"o":10.87,"t":"2026-04-29T04:00:00Z","v":149625,"vw":9.916961},{"c":12.09,"h":12.2,"l":10.08,"n":1361,"o":10.4,"t":"2026-04-30T04:00:00Z","v":165495,"vw":11.242965},{"c":12.49,"h":12.6,"l":11.62,"n":1081,"o":12.05,"t":"2026-05-01T04:00:00Z","v":119705,"vw":12.206491},{"c":13.41,"h":14.4,"l":12.32,"n":2400,"o":12.32,"t":"2026-05-04T04:00:00Z","v":266236,"vw":13.650346},{"c":13.54,"h":13.67,"l":12.41,"n":1868,"o":13.63,"t":"2026-05-05T04:00:00Z","v":216371,"vw":13.210333},{"c":15.95,"h":16.24,"l":13.75,"n":3945,"o":14,"t":"2026-05-06T04:00:00Z","v":458196,"vw":15.11619},{"c":13.55,"h":15.3,"l":12.73,"n":2612,"o":14.99,"t":"2026-05-07T04:00:00Z","v":236128,"vw":13.783602},{"c":13.42,"h":14.31,"l":12.34,"n":2735,"o":14,"t":"2026-05-08T04:00:00Z","v":276786,"vw":13.336166},{"c":14.99,"h":15.33,"l":12.58,"n":8605,"o":13.07,"t":"2026-05-11T04:00:00Z","v":1070983,"vw":14.563593},{"c":19.78,"h":27.526,"l":18.25,"n":61713,"o":22.5,"t":"2026-05-12T04:00:00Z","v":5789327,"vw":22.750424},{"c":17.29,"h":19.77,"l":16.52,"n":14144,"o":19.77,"t":"2026-05-13T04:00:00Z","v":1268842,"vw":17.598586},{"c":19.27,"h":21.11,"l":15.5,"n":12757,"o":16.31,"t":"2026-05-14T04:00:00Z","v":1272948,"vw":18.928376},{"c":15.18,"h":17.5299,"l":15.18,"n":9233,"o":17.43,"t":"2026-05-15T04:00:00Z","v":794187,"vw":15.998837},{"c":12.86,"h":15.43,"l":12.15,"n":7138,"o":15.43,"t":"2026-05-18T04:00:00Z","v":585433,"vw":13.233869},{"c":11.5,"h":12.9036,"l":11.4,"n":4005,"o":12.37,"t":"2026-05-19T04:00:00Z","v":444361,"vw":11.913497},{"c":12.05,"h":12.71,"l":11.5,"n":3352,"o":11.86,"t":"2026-05-20T04:00:00Z","v":504492,"vw":12.191701},{"c":17.29,"h":17.325,"l":14.45,"n":16295,"o":14.66,"t":"2026-05-21T04:00:00Z","v":2202514,"vw":16.219288},{"c":20.02,"h":23.1999,"l":17.9,"n":15003,"o":18.07,"t":"2026-05-22T04:00:00Z","v":1751423,"vw":21.340331},{"c":17.8,"h":20.565,"l":16.55,"n":9102,"o":20.36,"t":"2026-05-26T04:00:00Z","v":920740,"vw":17.603345},{"c":17.03,"h":18.2725,"l":16.152,"n":3956,"o":17.34,"t":"2026-05-27T04:00:00Z","v":411220,"vw":17.103295},{"c":19.54,"h":19.91,"l":16.78,"n":6839,"o":16.8,"t":"2026-05-28T04:00:00Z","v":861381,"vw":18.804761},{"c":18.65,"h":19,"l":17.06,"n":4283,"o":18.63,"t":"2026-05-29T04:00:00Z","v":477744,"vw":18.164087},{"c":19.85,"h":21.705,"l":15.69,"n":6969,"o":17.59,"t":"2026-06-01T04:00:00Z","v":822588,"vw":19.429233},{"c":19.42,"h":20.84,"l":18,"n":4800,"o":19.31,"t":"2026-06-02T04:00:00Z","v":583013,"vw":19.044148},{"c":16.21,"h":19.66,"l":16,"n":4642,"o":18.61,"t":"2026-06-03T04:00:00Z","v":545395,"vw":17.069411},{"c":16.07,"h":16.62,"l":14.68,"n":3210,"o":15.37,"t":"2026-06-04T04:00:00Z","v":412579,"vw":15.766049},{"c":12.49,"h":15.11,"l":12.055,"n":4345,"o":15.06,"t":"2026-06-05T04:00:00Z","v":554237,"vw":12.975552},{"c":13.57,"h":14.12,"l":12.424,"n":2583,"o":13.41,"t":"2026-06-08T04:00:00Z","v":338060,"vw":13.408641},{"c":11.23,"h":14.23,"l":10.0501,"n":3459,"o":13.51,"t":"2026-06-09T04:00:00Z","v":517694,"vw":11.450213},{"c":11.26,"h":12.5773,"l":10.76,"n":2198,"o":10.84,"t":"2026-06-10T04:00:00Z","v":289641,"vw":11.80009},{"c":12.06,"h":12.41,"l":10.74,"n":1963,"o":11.02,"t":"2026-06-11T04:00:00Z","v":261416,"vw":11.542379},{"c":12.23,"h":13.49,"l":11.541,"n":2176,"o":12.21,"t":"2026-06-12T04:00:00Z","v":253698,"vw":12.57838},{"c":15.13,"h":16.02,"l":13.87,"n":4919,"o":13.87,"t":"2026-06-15T04:00:00Z","v":669044,"vw":15.301781},{"c":12.36,"h":14.5199,"l":12.1,"n":3561,"o":14.25,"t":"2026-06-16T04:00:00Z","v":465121,"vw":13.187443},{"c":11.53,"h":13.12,"l":11.3,"n":2505,"o":12.76,"t":"2026-06-17T04:00:00Z","v":334023,"vw":12.26045},{"c":13.7,"h":13.9,"l":11.75,"n":3703,"o":12.63,"t":"2026-06-18T04:00:00Z","v":497592,"vw":12.816547},{"c":13.26,"h":15.15,"l":12.94,"n":4498,"o":13.43,"t":"2026-06-22T04:00:00Z","v":646028,"vw":14.020541},{"c":13.13,"h":14.87,"l":12.41,"n":4576,"o":12.94,"t":"2026-06-23T04:00:00Z","v":574450,"vw":13.860526},{"c":11.18,"h":12.63,"l":10.895,"n":3638,"o":12.45,"t":"2026-06-24T04:00:00Z","v":424225,"vw":11.708622},{"c":9.75,"h":12.189,"l":9.525,"n":3296,"o":11.9,"t":"2026-06-25T04:00:00Z","v":444407,"vw":10.398031},{"c":9.86,"h":10.31,"l":9.25,"n":1825,"o":9.45,"t":"2026-06-26T04:00:00Z","v":243351,"vw":9.885667},{"c":11.4,"h":11.8022,"l":9.91,"n":2357,"o":10.11,"t":"2026-06-29T04:00:00Z","v":322816,"vw":10.934543},{"c":10.93,"h":11.3399,"l":10.35,"n":2236,"o":11,"t":"2026-06-30T04:00:00Z","v":326640,"vw":10.791587},{"c":10.28,"h":11.59,"l":10.28,"n":1695,"o":10.84,"t":"2026-07-01T04:00:00Z","v":227831,"vw":10.981846},{"c":9.5,"h":11.25,"l":9.2414,"n":2027,"o":10.73,"t":"2026-07-02T04:00:00Z","v":275053,"vw":9.974908},{"c":10.07,"h":10.51,"l":9.4,"n":1378,"o":9.545,"t":"2026-07-06T04:00:00Z","v":200700,"vw":10.101244},{"c":8.7,"h":9.66,"l":8.16,"n":2839,"o":9.61,"t":"2026-07-07T04:00:00Z","v":506447,"vw":8.689273},{"c":8.75,"h":8.99,"l":8.23,"n":1184,"o":8.23,"t":"2026-07-08T04:00:00Z","v":149648,"vw":8.639973},{"c":9.57,"h":9.9,"l":8.78,"n":1471,"o":8.81,"t":"2026-07-09T04:00:00Z","v":256364,"vw":9.500887},{"c":8.49,"h":9.61,"l":8.4,"n":1737,"o":9.53,"t":"2026-07-10T04:00:00Z","v":253216,"vw":8.887906},{"c":7.27,"h":8.23,"l":7.06,"n":2499,"o":8.23,"t":"2026-07-13T04:00:00Z","v":298610,"vw":7.596392},{"c":7.76,"h":7.76,"l":7.33,"n":1716,"o":7.42,"t":"2026-07-14T04:00:00Z","v":189682,"vw":7.585534},{"c":7.29,"h":8.08,"l":7.03,"n":1606,"o":7.74,"t":"2026-07-15T04:00:00Z","v":245614,"vw":7.397367},{"c":6.5509,"h":7.14,"l":6.36,"n":2206,"o":7.05,"t":"2026-07-16T04:00:00Z","v":309059,"vw":6.631541},{"c":6.82,"h":7.2321,"l":6.15,"n":2507,"o":6.16,"t":"2026-07-17T04:00:00Z","v":296671,"vw":6.722535},{"c":6.97,"h":7.18,"l":6.6177,"n":1971,"o":6.88,"t":"2026-07-20T04:00:00Z","v":333492,"vw":6.907952},{"c":7.47,"h":7.56,"l":7.06,"n":1417,"o":7.27,"t":"2026-07-21T04:00:00Z","v":250503,"vw":7.32341},{"c":6.92,"h":7.5195,"l":6.7204,"n":1075,"o":7.34,"t":"2026-07-22T04:00:00Z","v":209553,"vw":7.128011},{"c":6.84,"h":7.2271,"l":6.585,"n":1055,"o":6.72,"t":"2026-07-23T04:00:00Z","v":163536,"vw":6.923802},{"c":6.08,"h":6.86,"l":6.0581,"n":1409,"o":6.735,"t":"2026-07-24T04:00:00Z","v":212081,"vw":6.301869},{"c":6.91,"h":7.26,"l":6.48,"n":1685,"o":6.57,"t":"2026-07-27T04:00:00Z","v":302538,"vw":6.909054},{"c":6.53,"h":6.76,"l":5.815,"n":1304,"o":6.53,"t":"2026-07-28T04:00:00Z","v":240859,"vw":6.301891},{"c":5.8173,"h":6.61,"l":5.8101,"n":1267,"o":6.26,"t":"2026-07-29T04:00:00Z","v":201491,"vw":6.09928},{"c":6.89,"h":6.95,"l":6.1906,"n":1731,"o":6.22,"t":"2026-07-30T04:00:00Z","v":232058,"vw":6.629449},{"c":7.05,"h":7.555,"l":6.77,"n":1654,"o":7.18,"t":"2026-07-31T04:00:00Z","v":301757,"vw":7.120074},{"c":8.14,"h":8.1827,"l":6.96,"n":1693,"o":7.07,"t":"2026-08-03T04:00:00Z","v":220025,"vw":7.754008},{"c":9.1128,"h":9.31,"l":8.55,"n":2193,"o":8.59,"t":"2026-08-04T04:00:00Z","v":323109,"vw":9.005435},{"c":8.39,"h":9.0499,"l":8.39,"n":813,"o":8.87,"t":"2026-08-05T04:00:00Z","v":86985,"vw":8.639544},{"c":8.21,"h":8.52,"l":7.71,"n":980,"o":7.71,"t":"2026-08-06T04:00:00Z","v":151907,"vw":8.168194},{"c":8.88,"h":8.97,"l":8.15,"n":1596,"o":8.54,"t":"2026-08-07T04:00:00Z","v":237379,"vw":8.646439},{"c":8.52,"h":9.02,"l":8.33,"n":1693,"o":8.96,"t":"2026-08-10T04:00:00Z","v":222746,"vw":8.610061},{"c":8.48,"h":8.95,"l":8,"n":2380,"o":8.94,"t":"2026-08-11T04:00:00Z","v":257175,"vw":8.276942},{"c":8.44,"h":8.99,"l":8.1601,"n":1426,"o":8.81,"t":"2026-08-12T04:00:00Z","v":234711,"vw":8.526337},{"c":8.34,"h":9.014,"l":8.14,"n":1653,"o":8.34,"t":"2026-08-13T04:00:00Z","v":300735,"vw":8.549244},{"c":8.5,"h":8.7,"l":8.17,"n":1398,"o":8.19,"t":"2026-08-14T04:00:00Z","v":202970,"vw":8.513634},{"c":8.6,"h":8.869,"l":8.05,"n":1089,"o":8.4,"t":"2026-08-17T04:00:00Z","v":199008,"vw":8.594371},{"c":7.62,"h":8.335,"l":7.5,"n":1456,"o":7.6,"t":"2026-08-18T04:00:00Z","v":251174,"vw":7.8407},{"c":7.43,"h":7.5476,"l":6.9301,"n":1783,"o":7.4,"t":"2026-08-19T04:00:00Z","v":226595,"vw":7.26106},{"c":6.95,"h":7.63,"l":6.7454,"n":1654,"o":7.47,"t":"2026-08-20T04:00:00Z","v":243721,"vw":7.024374},{"c":8.27,"h":8.28,"l":7.12,"n":2652,"o":7.12,"t":"2026-08-21T04:00:00Z","v":380009,"vw":7.807489},{"c":6.97,"h":7.81,"l":6.88,"n":2030,"o":7.74,"t":"2026-08-24T04:00:00Z","v":264131,"vw":7.123439},{"c":7.34,"h":7.59,"l":6.9542,"n":1442,"o":7.28,"t":"2026-08-25T04:00:00Z","v":311323,"vw":7.367587},{"c":7.13,"h":7.51,"l":7.06,"n":1059,"o":7.3,"t":"2026-08-26T04:00:00Z","v":188118,"vw":7.227552},{"c":7.65,"h":7.8609,"l":7.27,"n":1289,"o":7.55,"t":"2026-08-27T04:00:00Z","v":216434,"vw":7.604495},{"c":6.78,"h":7.52,"l":6.6301,"n":2001,"o":7.4299,"t":"2026-08-28T04:00:00Z","v":325960,"vw":6.94212},{"c":6.87,"h":7.0698,"l":6.59,"n":502,"o":6.59,"t":"2026-08-31T04:00:00Z","v":75525,"vw":6.91173},{"c":6.32,"h":6.64,"l":6.22,"n":1025,"o":6.52,"t":"2026-09-01T04:00:00Z","v":165751,"vw":6.369204},{"c":6.24,"h":6.489,"l":6.2,"n":961,"o":6.2,"t":"2026-09-02T04:00:00Z","v":125477,"vw":6.341394},{"c":6.41,"h":6.535,"l":6.28,"n":1183,"o":6.32,"t":"2026-09-03T04:00:00Z","v":213400,"vw":6.399114},{"c":6.49,"h":6.5139,"l":6.21,"n":1471,"o":6.43,"t":"2026-09-04T04:00:00Z","v":191596,"vw":6.386831},{"c":6.86,"h":7.41,"l":6.8,"n":2979,"o":6.93,"t":"2026-09-08T04:00:00Z","v":427244,"vw":7.142484},{"c":6.51,"h":6.97,"l":6.51,"n":1787,"o":6.66,"t":"2026-09-09T04:00:00Z","v":224962,"vw":6.680444},{"c":6.17,"h":6.51,"l":6.085,"n":1717,"o":6.35,"t":"2026-09-10T04:00:00Z","v":248340,"vw":6.274641},{"c":6.43,"h":6.64,"l":6.13,"n":1455,"o":6.34,"t":"2026-09-11T04:00:00Z","v":209640,"vw":6.429735},{"c":6.39,"h":6.68,"l":5.87,"n":2269,"o":5.9,"t":"2026-09-14T04:00:00Z","v":228836,"vw":6.430035},{"c":6.16,"h":6.47,"l":6.08,"n":1092,"o":6.26,"t":"2026-09-15T04:00:00Z","v":131610,"vw":6.243211},{"c":6.43,"h":6.455,"l":6.09,"n":1780,"o":6.18,"t":"2026-09-16T04:00:00Z","v":181374,"vw":6.275869},{"c":7.1,"h":7.26,"l":6.72,"n":1659,"o":6.89,"t":"2026-09-17T04:00:00Z","v":241033,"vw":7.08643},{"c":7.54,"h":7.54,"l":6.81,"n":1564,"o":7.35,"t":"2026-09-18T04:00:00Z","v":186423,"vw":7.101186},{"c":7.97,"h":8.255,"l":7.8309,"n":2291,"o":8.03,"t":"2026-09-21T04:00:00Z","v":238797,"vw":8.079901},{"c":32.69,"h":32.82,"l":31.3,"n":685,"o":32.57,"t":"2026-09-22T04:00:00Z","v":63458,"vw":31.782884},{"c":33.0201,"h":37.21,"l":33,"n":1138,"o":36.94,"t":"2026-09-23T04:00:00Z","v":76750,"vw":34.492842},{"c":33.28,"h":34.15,"l":31.2001,"n":491,"o":31.43,"t":"2026-09-24T04:00:00Z","v":41463,"vw":32.852687},{"c":31.69,"h":34,"l":31.69,"n":343,"o":33.4599,"t":"2026-09-25T04:00:00Z","v":13613,"vw":32.96366},{"c":28.79,"h":32.04,"l":28.755,"n":405,"o":30.49,"t":"2026-09-28T04:00:00Z","v":23331,"vw":30.115206},{"c":28.3223,"h":29.96,"l":28.3223,"n":344,"o":29.96,"t":"2026-09-29T04:00:00Z","v":13235,"vw":29.333175},{"c":28.36,"h":30.62,"l":28.13,"n":368,"o":30,"t":"2026-09-30T04:00:00Z","v":29071,"vw":29.254553},{"c":27.785,"h":28.66,"l":27.6,"n":287,"o":28.29,"t":"2026-10-01T04:00:00Z","v":11386,"vw":28.147078},{"c":26.1798,"h":28.87,"l":26.1798,"n":490,"o":28.61,"t":"2026-10-02T04:00:00Z","v":32823,"vw":27.495447},{"c":24.85,"h":26.36,"l":24.05,"n":653,"o":26.36,"t":"2026-10-05T04:00:00Z","v":28492,"vw":24.798795},{"c":24.36,"h":27.27,"l":24.2,"n":551,"o":25.68,"t":"2026-10-06T04:00:00Z","v":30230,"vw":25.856594},{"c":22.87,"h":23.2,"l":22.0795,"n":618,"o":23.14,"t":"2026-10-07T04:00:00Z","v":29783,"vw":22.521997},{"c":21.56,"h":22.253,"l":21.17,"n":532,"o":22.0101,"t":"2026-10-08T04:00:00Z","v":31977,"vw":21.628826},{"c":21.73,"h":22.0001,"l":21.1901,"n":371,"o":22.0001,"t":"2026-10-09T04:00:00Z","v":23999,"vw":21.452039},{"c":18.702,"h":21.39,"l":18.7,"n":637,"o":21.39,"t":"2026-10-12T04:00:00Z","v":48278,"vw":19.281407},{"c":18.3708,"h":18.45,"l":17.2571,"n":440,"o":17.8,"t":"2026-10-13T04:00:00Z","v":33323,"vw":17.671316},{"c":15.388,"h":17.5,"l":15.35,"n":581,"o":17.155,"t":"2026-10-14T04:00:00Z","v":53049,"vw":16.457912},{"c":17.86,"h":17.86,"l":14.35,"n":654,"o":14.35,"t":"2026-10-15T04:00:00Z","v":68062,"vw":16.126216},{"c":15.5029,"h":17.49,"l":15.3715,"n":384,"o":17.41,"t":"2026-10-16T04:00:00Z","v":27170,"vw":16.11366},{"c":15.7852,"h":16.51,"l":15.25,"n":280,"o":16.51,"t":"2026-10-19T04:00:00Z","v":24881,"vw":16.030228},{"c":16.0226,"h":17.13,"l":15.24,"n":392,"o":15.42,"t":"2026-10-20T04:00:00Z","v":19170,"vw":16.474604},{"c":17.5992,"h":17.7,"l":16.6382,"n":405,"o":16.6738,"t":"2026-10-21T04:00:00Z","v":23926,"vw":17.195251},{"c":16.495,"h":17.28,"l":16.09,"n":310,"o":16.35,"t":"2026-10-22T04:00:00Z","v":14456,"vw":16.667152}],"volatilityBars":[{"c":7.72,"h":7.77,"l":7.71,"n":13,"o":7.72,"t":"2026-09-21T08:00:00Z","v":1731,"vw":7.743463},{"c":7.78,"h":7.8,"l":7.78,"n":7,"o":7.8,"t":"2026-09-21T08:45:00Z","v":1313,"vw":7.795385},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-21T09:45:00Z","v":100,"vw":7.82},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-21T10:00:00Z","v":500,"vw":7.85},{"c":7.8486,"h":7.8486,"l":7.76,"n":25,"o":7.78,"t":"2026-09-21T11:00:00Z","v":2357,"vw":7.806795},{"c":7.853,"h":7.86,"l":7.853,"n":8,"o":7.86,"t":"2026-09-21T11:15:00Z","v":1281,"vw":7.858482},{"c":7.89,"h":7.89,"l":7.88,"n":5,"o":7.88,"t":"2026-09-21T11:30:00Z","v":624,"vw":7.883226},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-09-21T11:45:00Z","v":303,"vw":7.91},{"c":7.91,"h":7.91,"l":7.88,"n":6,"o":7.88,"t":"2026-09-21T12:00:00Z","v":1960,"vw":7.888316},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-21T12:15:00Z","v":110,"vw":7.82},{"c":7.92,"h":7.92,"l":7.7862,"n":10,"o":7.82,"t":"2026-09-21T12:30:00Z","v":3783,"vw":7.865373},{"c":7.92,"h":7.93,"l":7.9196,"n":5,"o":7.92,"t":"2026-09-21T12:45:00Z","v":5310,"vw":7.920186},{"c":7.95,"h":7.95,"l":7.95,"n":5,"o":7.95,"t":"2026-09-21T13:00:00Z","v":957,"vw":7.95},{"c":8.0996,"h":8.0996,"l":7.97,"n":35,"o":7.97,"t":"2026-09-21T13:15:00Z","v":3803,"vw":8.036243},{"c":8.06,"h":8.145,"l":7.8309,"n":217,"o":8.03,"t":"2026-09-21T13:30:00Z","v":32674,"vw":8.006583},{"c":8.07,"h":8.13,"l":7.98,"n":147,"o":8.06,"t":"2026-09-21T13:45:00Z","v":15160,"vw":8.056174},{"c":8.1651,"h":8.255,"l":8.1,"n":229,"o":8.11,"t":"2026-09-21T14:00:00Z","v":25570,"vw":8.19658},{"c":8.21,"h":8.22,"l":8.15,"n":139,"o":8.165,"t":"2026-09-21T14:15:00Z","v":15274,"vw":8.182018},{"c":8.11,"h":8.21,"l":8.1,"n":107,"o":8.21,"t":"2026-09-21T14:30:00Z","v":6510,"vw":8.136854},{"c":8.02,"h":8.04,"l":8,"n":64,"o":8.0312,"t":"2026-09-21T14:45:00Z","v":6274,"vw":8.023549},{"c":8.16,"h":8.16,"l":7.98,"n":57,"o":7.9806,"t":"2026-09-21T15:00:00Z","v":7187,"vw":8.052834},{"c":8.12,"h":8.15,"l":8.12,"n":37,"o":8.15,"t":"2026-09-21T15:15:00Z","v":2351,"vw":8.131552},{"c":8.09,"h":8.1,"l":8.04,"n":21,"o":8.1,"t":"2026-09-21T15:30:00Z","v":1299,"vw":8.079565},{"c":8.05,"h":8.1,"l":8.05,"n":33,"o":8.09,"t":"2026-09-21T15:45:00Z","v":4382,"vw":8.08076},{"c":8.045,"h":8.14,"l":8.04,"n":27,"o":8.05,"t":"2026-09-21T16:00:00Z","v":3963,"vw":8.073929},{"c":8.07,"h":8.07,"l":8.02,"n":42,"o":8.05,"t":"2026-09-21T16:15:00Z","v":3814,"vw":8.040375},{"c":7.93,"h":8.065,"l":7.93,"n":32,"o":8.065,"t":"2026-09-21T16:30:00Z","v":4863,"vw":8.016365},{"c":7.97,"h":7.97,"l":7.95,"n":13,"o":7.95,"t":"2026-09-21T16:45:00Z","v":1579,"vw":7.951385},{"c":7.97,"h":7.97,"l":7.95,"n":27,"o":7.95,"t":"2026-09-21T17:00:00Z","v":1848,"vw":7.967503},{"c":8.01,"h":8.0401,"l":7.9904,"n":18,"o":7.9904,"t":"2026-09-21T17:15:00Z","v":3330,"vw":8.018869},{"c":8.0301,"h":8.0301,"l":8.03,"n":5,"o":8.03,"t":"2026-09-21T17:30:00Z","v":1020,"vw":8.03005},{"c":8.145,"h":8.16,"l":8.03,"n":104,"o":8.04,"t":"2026-09-21T17:45:00Z","v":11090,"vw":8.096978},{"c":8.095,"h":8.14,"l":8.0704,"n":41,"o":8.14,"t":"2026-09-21T18:00:00Z","v":12532,"vw":8.099391},{"c":8.16,"h":8.17,"l":8.1,"n":78,"o":8.11,"t":"2026-09-21T18:15:00Z","v":7931,"vw":8.149325},{"c":8.1404,"h":8.2,"l":8.1404,"n":22,"o":8.175,"t":"2026-09-21T18:30:00Z","v":1247,"vw":8.182384},{"c":8.11,"h":8.21,"l":8.11,"n":32,"o":8.21,"t":"2026-09-21T18:45:00Z","v":2155,"vw":8.166022},{"c":8.06,"h":8.12,"l":8.06,"n":8,"o":8.091,"t":"2026-09-21T19:00:00Z","v":1938,"vw":8.097346},{"c":8.0206,"h":8.05,"l":8.0001,"n":22,"o":8.05,"t":"2026-09-21T19:15:00Z","v":11474,"vw":8.00502},{"c":8.11,"h":8.14,"l":8.05,"n":33,"o":8.05,"t":"2026-09-21T19:30:00Z","v":9229,"vw":8.097663},{"c":7.95,"h":8.0325,"l":7.94,"n":118,"o":7.96,"t":"2026-09-21T19:45:00Z","v":11909,"vw":7.991776},{"c":7.973,"h":7.973,"l":7.97,"n":9,"o":7.97,"t":"2026-09-21T20:00:00Z","v":386,"vw":7.972125},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-21T20:15:00Z","v":400,"vw":7.97},{"c":7.9831,"h":7.9831,"l":7.9831,"n":2,"o":7.9831,"t":"2026-09-21T20:30:00Z","v":232,"vw":7.9831},{"c":7.97,"h":7.97,"l":7.97,"n":4,"o":7.97,"t":"2026-09-21T21:00:00Z","v":400,"vw":7.97},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-22T11:00:00Z","v":125,"vw":31.5},{"c":32.681,"h":32.681,"l":32.681,"n":1,"o":32.681,"t":"2026-09-22T13:15:00Z","v":100,"vw":32.681},{"c":32.07,"h":32.815,"l":32.07,"n":80,"o":32.57,"t":"2026-09-22T13:30:00Z","v":6566,"vw":32.410417},{"c":31.99,"h":32,"l":31.84,"n":12,"o":31.84,"t":"2026-09-22T13:45:00Z","v":720,"vw":31.93571},{"c":31.55,"h":32.03,"l":31.55,"n":59,"o":31.9,"t":"2026-09-22T14:00:00Z","v":33813,"vw":31.692072},{"c":31.55,"h":31.56,"l":31.55,"n":3,"o":31.56,"t":"2026-09-22T14:15:00Z","v":491,"vw":31.552058},{"c":31.47,"h":31.47,"l":31.42,"n":8,"o":31.46,"t":"2026-09-22T14:30:00Z","v":919,"vw":31.456438},{"c":31.745,"h":31.745,"l":31.44,"n":24,"o":31.6,"t":"2026-09-22T14:45:00Z","v":2847,"vw":31.571939},{"c":31.63,"h":31.63,"l":31.3,"n":60,"o":31.52,"t":"2026-09-22T15:00:00Z","v":5768,"vw":31.362762},{"c":31.785,"h":31.785,"l":31.6,"n":2,"o":31.6,"t":"2026-09-22T15:15:00Z","v":200,"vw":31.6925},{"c":31.5,"h":31.515,"l":31.5,"n":8,"o":31.5,"t":"2026-09-22T15:45:00Z","v":508,"vw":31.508088},{"c":31.85,"h":31.85,"l":31.57,"n":3,"o":31.57,"t":"2026-09-22T16:15:00Z","v":350,"vw":31.759677},{"c":32.0304,"h":32.0304,"l":31.73,"n":2,"o":31.73,"t":"2026-09-22T16:30:00Z","v":200,"vw":31.8802},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-09-22T16:45:00Z","v":260,"vw":32.1},{"c":31.8006,"h":31.8006,"l":31.8006,"n":1,"o":31.8006,"t":"2026-09-22T17:15:00Z","v":170,"vw":31.8006},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-09-22T17:30:00Z","v":106,"vw":31.92},{"c":32.25,"h":32.25,"l":32.25,"n":6,"o":32.25,"t":"2026-09-22T17:45:00Z","v":642,"vw":32.25},{"c":32.25,"h":32.27,"l":32.25,"n":5,"o":32.27,"t":"2026-09-22T18:00:00Z","v":216,"vw":32.26},{"c":32.58,"h":32.58,"l":32.58,"n":4,"o":32.58,"t":"2026-09-22T18:15:00Z","v":697,"vw":32.58},{"c":32.8,"h":32.8,"l":32.8,"n":4,"o":32.8,"t":"2026-09-22T18:30:00Z","v":162,"vw":32.8},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-09-22T19:30:00Z","v":302,"vw":32.53},{"c":32.69,"h":32.82,"l":32.645,"n":9,"o":32.645,"t":"2026-09-22T19:45:00Z","v":1499,"vw":32.728153},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-09-22T20:00:00Z","v":390,"vw":33.16},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-09-22T20:15:00Z","v":214,"vw":32.88},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-09-22T22:00:00Z","v":200,"vw":34.5},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-09-22T22:15:00Z","v":139,"vw":34.8},{"c":35.29,"h":35.3,"l":34.73,"n":11,"o":34.73,"t":"2026-09-22T23:45:00Z","v":744,"vw":35.107628},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-09-23T09:30:00Z","v":1039,"vw":34.63},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-09-23T10:30:00Z","v":281,"vw":35.5},{"c":35.14,"h":36,"l":35,"n":28,"o":35.19,"t":"2026-09-23T11:00:00Z","v":2680,"vw":35.550779},{"c":34.79,"h":35.51,"l":34.79,"n":4,"o":35.51,"t":"2026-09-23T11:15:00Z","v":1005,"vw":35.034958},{"c":35,"h":35,"l":34.96,"n":7,"o":34.96,"t":"2026-09-23T11:30:00Z","v":535,"vw":34.979785},{"c":34.9,"h":35.04,"l":34.9,"n":7,"o":35.04,"t":"2026-09-23T11:45:00Z","v":620,"vw":34.958723},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-09-23T12:00:00Z","v":303,"vw":35.31},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-09-23T12:30:00Z","v":196,"vw":35.75},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-09-23T12:45:00Z","v":275,"vw":35.7},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-23T13:00:00Z","v":162,"vw":36},{"c":36.9,"h":37.18,"l":36.36,"n":54,"o":36.36,"t":"2026-09-23T13:15:00Z","v":2342,"vw":36.68025},{"c":34.31,"h":37.21,"l":33,"n":118,"o":36.94,"t":"2026-09-23T13:30:00Z","v":12160,"vw":34.307543},{"c":34.435,"h":34.735,"l":34.35,"n":29,"o":34.735,"t":"2026-09-23T13:45:00Z","v":7222,"vw":34.507031},{"c":33.995,"h":34.925,"l":33.7,"n":40,"o":34.4421,"t":"2026-09-23T14:00:00Z","v":3215,"vw":34.463308},{"c":34.495,"h":34.495,"l":34,"n":34,"o":34.14,"t":"2026-09-23T14:15:00Z","v":2181,"vw":34.089755},{"c":34.6722,"h":34.68,"l":34.5,"n":9,"o":34.5,"t":"2026-09-23T14:30:00Z","v":2680,"vw":34.518431},{"c":35.5,"h":35.5,"l":35.12,"n":6,"o":35.12,"t":"2026-09-23T14:45:00Z","v":455,"vw":35.34},{"c":36,"h":36,"l":35.225,"n":32,"o":35.3,"t":"2026-09-23T15:00:00Z","v":2406,"vw":35.535905},{"c":34.98,"h":35.83,"l":34.98,"n":17,"o":35.83,"t":"2026-09-23T15:15:00Z","v":1353,"vw":35.228149},{"c":35.06,"h":35.06,"l":34.66,"n":26,"o":34.66,"t":"2026-09-23T15:30:00Z","v":2704,"vw":34.975482},{"c":34.59,"h":35.11,"l":34.4281,"n":10,"o":35.11,"t":"2026-09-23T15:45:00Z","v":670,"vw":34.752316},{"c":34.5612,"h":34.62,"l":34.5612,"n":4,"o":34.6,"t":"2026-09-23T16:00:00Z","v":2258,"vw":34.565636},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-09-23T16:15:00Z","v":1534,"vw":34.4},{"c":34.6,"h":34.6,"l":34.425,"n":6,"o":34.425,"t":"2026-09-23T16:30:00Z","v":689,"vw":34.505769},{"c":34.46,"h":34.79,"l":34.431,"n":44,"o":34.63,"t":"2026-09-23T16:45:00Z","v":9313,"vw":34.496142},{"c":34.26,"h":34.385,"l":34.26,"n":13,"o":34.26,"t":"2026-09-23T17:00:00Z","v":1137,"vw":34.282454},{"c":34.515,"h":34.7899,"l":34.515,"n":6,"o":34.7899,"t":"2026-09-23T17:15:00Z","v":359,"vw":34.650354},{"c":34.36,"h":34.5,"l":34.36,"n":14,"o":34.5,"t":"2026-09-23T17:30:00Z","v":1942,"vw":34.377587},{"c":34.5352,"h":34.63,"l":34.5352,"n":3,"o":34.63,"t":"2026-09-23T17:45:00Z","v":255,"vw":34.583756},{"c":34.2,"h":34.31,"l":34.1501,"n":5,"o":34.31,"t":"2026-09-23T18:00:00Z","v":547,"vw":34.235645},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-23T18:15:00Z","v":252,"vw":34.5},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-09-23T18:30:00Z","v":100,"vw":34.27},{"c":34.22,"h":34.3,"l":34.22,"n":12,"o":34.2735,"t":"2026-09-23T18:45:00Z","v":4219,"vw":34.29186},{"c":34.435,"h":34.435,"l":34.2183,"n":2,"o":34.2183,"t":"2026-09-23T19:00:00Z","v":245,"vw":34.306749},{"c":34.36,"h":34.36,"l":34.36,"n":5,"o":34.36,"t":"2026-09-23T19:15:00Z","v":328,"vw":34.36},{"c":34.1246,"h":34.1246,"l":34.1246,"n":1,"o":34.1246,"t":"2026-09-23T19:30:00Z","v":120,"vw":34.1246},{"c":33.0201,"h":33.725,"l":33,"n":12,"o":33.725,"t":"2026-09-23T19:45:00Z","v":835,"vw":33.15302},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-23T23:00:00Z","v":100,"vw":33},{"c":32.3928,"h":32.7,"l":32.3928,"n":5,"o":32.7,"t":"2026-09-23T23:30:00Z","v":375,"vw":32.553714},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-09-24T08:00:00Z","v":384,"vw":32.42},{"c":31.82,"h":31.83,"l":31.82,"n":3,"o":31.82,"t":"2026-09-24T08:15:00Z","v":600,"vw":31.821667},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-09-24T08:45:00Z","v":338,"vw":30.8},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-09-24T09:30:00Z","v":100,"vw":30.75},{"c":30.7168,"h":30.7168,"l":30.7168,"n":1,"o":30.7168,"t":"2026-09-24T12:30:00Z","v":100,"vw":30.7168},{"c":31.22,"h":31.22,"l":31,"n":6,"o":31.15,"t":"2026-09-24T13:15:00Z","v":451,"vw":31.132143},{"c":33.14,"h":33.14,"l":31.43,"n":46,"o":31.43,"t":"2026-09-24T13:30:00Z","v":7076,"vw":32.335819},{"c":31.335,"h":31.41,"l":31.2001,"n":6,"o":31.41,"t":"2026-09-24T13:45:00Z","v":607,"vw":31.293576},{"c":32.145,"h":32.145,"l":31.53,"n":13,"o":31.785,"t":"2026-09-24T14:00:00Z","v":2785,"vw":31.718226},{"c":32.56,"h":32.56,"l":31.8,"n":6,"o":32.1,"t":"2026-09-24T14:15:00Z","v":1498,"vw":31.999095},{"c":32.05,"h":32.1589,"l":32.05,"n":2,"o":32.1589,"t":"2026-09-24T15:15:00Z","v":629,"vw":32.128602},{"c":31.67,"h":31.9735,"l":31.66,"n":9,"o":31.86,"t":"2026-09-24T15:30:00Z","v":681,"vw":31.780108},{"c":31.795,"h":31.795,"l":31.72,"n":4,"o":31.72,"t":"2026-09-24T15:45:00Z","v":313,"vw":31.745},{"c":33.7699,"h":33.7699,"l":33.32,"n":4,"o":33.32,"t":"2026-09-24T16:30:00Z","v":718,"vw":33.707065},{"c":33.35,"h":33.75,"l":33.35,"n":31,"o":33.75,"t":"2026-09-24T16:45:00Z","v":8695,"vw":33.629981},{"c":33.195,"h":33.58,"l":33.195,"n":8,"o":33.41,"t":"2026-09-24T17:00:00Z","v":918,"vw":33.324841},{"c":32.981,"h":32.981,"l":32.981,"n":6,"o":32.981,"t":"2026-09-24T17:15:00Z","v":2559,"vw":32.981},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-09-24T17:30:00Z","v":200,"vw":33.72},{"c":34.15,"h":34.15,"l":33.64,"n":18,"o":33.7267,"t":"2026-09-24T17:45:00Z","v":1849,"vw":33.898748},{"c":33.7628,"h":33.91,"l":33.6,"n":26,"o":33.91,"t":"2026-09-24T18:00:00Z","v":2081,"vw":33.647393},{"c":32.88,"h":33.045,"l":32.77,"n":15,"o":32.9,"t":"2026-09-24T19:15:00Z","v":2882,"vw":32.897597},{"c":32.45,"h":32.51,"l":32.39,"n":10,"o":32.51,"t":"2026-09-24T19:30:00Z","v":2321,"vw":32.452759},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-09-24T19:45:00Z","v":200,"vw":33.28},{"c":33.68,"h":33.68,"l":33.68,"n":6,"o":33.68,"t":"2026-09-25T10:45:00Z","v":300,"vw":33.68},{"c":33.54,"h":33.54,"l":33.54,"n":2,"o":33.54,"t":"2026-09-25T11:15:00Z","v":155,"vw":33.54},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-25T13:00:00Z","v":100,"vw":33.02},{"c":32.725,"h":33.4599,"l":32.725,"n":8,"o":33.4599,"t":"2026-09-25T13:30:00Z","v":960,"vw":33.015868},{"c":32.875,"h":32.875,"l":32.875,"n":13,"o":32.875,"t":"2026-09-25T13:45:00Z","v":339,"vw":32.875},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-09-25T14:30:00Z","v":230,"vw":32},{"c":32.465,"h":32.465,"l":31.99,"n":5,"o":31.99,"t":"2026-09-25T15:00:00Z","v":584,"vw":32.132996},{"c":33.3492,"h":34,"l":33.3492,"n":20,"o":33.6,"t":"2026-09-25T15:15:00Z","v":1449,"vw":33.704103},{"c":33.48,"h":33.48,"l":33.36,"n":2,"o":33.36,"t":"2026-09-25T15:30:00Z","v":559,"vw":33.458533},{"c":33.71,"h":33.71,"l":33.7,"n":3,"o":33.7,"t":"2026-09-25T17:00:00Z","v":358,"vw":33.706104},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-09-25T18:15:00Z","v":325,"vw":32.63},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-09-25T18:45:00Z","v":882,"vw":32.98},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-09-25T19:00:00Z","v":188,"vw":33.31},{"c":33.2999,"h":33.2999,"l":33.2999,"n":1,"o":33.2999,"t":"2026-09-25T19:15:00Z","v":100,"vw":33.2999},{"c":32.64,"h":32.64,"l":32.64,"n":4,"o":32.64,"t":"2026-09-25T19:30:00Z","v":302,"vw":32.64},{"c":31.69,"h":32.64,"l":31.69,"n":26,"o":32.64,"t":"2026-09-25T19:45:00Z","v":1400,"vw":32.057911},{"c":31.4,"h":31.61,"l":31.4,"n":7,"o":31.61,"t":"2026-09-25T20:00:00Z","v":419,"vw":31.54},{"c":31.65,"h":31.68,"l":31.65,"n":3,"o":31.68,"t":"2026-09-25T20:15:00Z","v":214,"vw":31.665},{"c":32.3614,"h":32.3614,"l":32.3614,"n":1,"o":32.3614,"t":"2026-09-25T23:00:00Z","v":100,"vw":32.3614},{"c":30.98,"h":30.98,"l":30.98,"n":3,"o":30.98,"t":"2026-09-28T10:00:00Z","v":123,"vw":30.98},{"c":31.515,"h":32.04,"l":30.49,"n":23,"o":30.49,"t":"2026-09-28T13:30:00Z","v":2243,"vw":31.192476},{"c":31.385,"h":31.385,"l":31.215,"n":9,"o":31.215,"t":"2026-09-28T13:45:00Z","v":1650,"vw":31.337908},{"c":29.95,"h":30.75,"l":29.95,"n":9,"o":30.75,"t":"2026-09-28T14:30:00Z","v":887,"vw":30.219652},{"c":29.6,"h":29.6,"l":29.3362,"n":20,"o":29.3362,"t":"2026-09-28T14:45:00Z","v":1158,"vw":29.4191},{"c":29.66,"h":29.66,"l":29.5,"n":10,"o":29.6025,"t":"2026-09-28T15:00:00Z","v":1390,"vw":29.590605},{"c":29.6,"h":29.645,"l":29.5099,"n":8,"o":29.5099,"t":"2026-09-28T15:15:00Z","v":797,"vw":29.587907},{"c":30.1,"h":30.1,"l":30.1,"n":36,"o":30.1,"t":"2026-09-28T15:45:00Z","v":2575,"vw":30.1},{"c":30.2,"h":30.4,"l":30.2,"n":7,"o":30.4,"t":"2026-09-28T16:15:00Z","v":763,"vw":30.297143},{"c":30.4925,"h":30.4925,"l":30.4925,"n":2,"o":30.4925,"t":"2026-09-28T16:30:00Z","v":201,"vw":30.4925},{"c":29.875,"h":29.875,"l":29.875,"n":1,"o":29.875,"t":"2026-09-28T17:30:00Z","v":750,"vw":29.875},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-09-28T18:00:00Z","v":1450,"vw":29.97},{"c":29.9,"h":29.98,"l":29.9,"n":16,"o":29.98,"t":"2026-09-28T18:30:00Z","v":3719,"vw":29.934349},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-09-28T19:30:00Z","v":469,"vw":29.15},{"c":28.755,"h":29.025,"l":28.755,"n":11,"o":29,"t":"2026-09-28T19:45:00Z","v":1187,"vw":28.826297},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-28T21:15:00Z","v":100,"vw":29.8},{"c":30.2899,"h":30.2899,"l":30.2899,"n":1,"o":30.2899,"t":"2026-09-29T11:30:00Z","v":100,"vw":30.2899},{"c":29.9172,"h":29.96,"l":29.715,"n":19,"o":29.96,"t":"2026-09-29T13:30:00Z","v":1455,"vw":29.863689},{"c":29.3896,"h":29.46,"l":29.3896,"n":2,"o":29.46,"t":"2026-09-29T13:45:00Z","v":1100,"vw":29.4536},{"c":29.23,"h":29.54,"l":29.14,"n":24,"o":29.47,"t":"2026-09-29T14:00:00Z","v":2647,"vw":29.306815},{"c":29.5758,"h":29.5758,"l":29.55,"n":2,"o":29.55,"t":"2026-09-29T14:15:00Z","v":200,"vw":29.5629},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-29T14:30:00Z","v":136,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-29T14:45:00Z","v":384,"vw":29.2},{"c":28.98,"h":28.98,"l":28.892,"n":4,"o":28.892,"t":"2026-09-29T15:00:00Z","v":1113,"vw":28.900218},{"c":29.37,"h":29.41,"l":29.26,"n":29,"o":29.26,"t":"2026-09-29T15:45:00Z","v":2283,"vw":29.296528},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-09-29T16:30:00Z","v":567,"vw":29.11},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-09-30T11:00:00Z","v":100,"vw":27.88},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-09-30T13:30:00Z","v":583,"vw":30},{"c":29.54,"h":29.54,"l":29.1212,"n":4,"o":29.1212,"t":"2026-09-30T13:45:00Z","v":396,"vw":29.237857},{"c":30,"h":30.62,"l":29.945,"n":23,"o":30.62,"t":"2026-09-30T14:00:00Z","v":2694,"vw":30.109597},{"c":29.6,"h":29.6,"l":29.55,"n":21,"o":29.55,"t":"2026-09-30T14:15:00Z","v":4976,"vw":29.569658},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-30T14:30:00Z","v":300,"vw":29.3},{"c":29.81,"h":29.86,"l":29.51,"n":27,"o":29.5799,"t":"2026-09-30T14:45:00Z","v":5612,"vw":29.61021},{"c":29.32,"h":29.68,"l":29.32,"n":7,"o":29.68,"t":"2026-09-30T15:00:00Z","v":904,"vw":29.427222},{"c":28.9,"h":29.03,"l":28.9,"n":12,"o":28.97,"t":"2026-09-30T15:30:00Z","v":5206,"vw":28.903957},{"c":28.71,"h":28.87,"l":28.71,"n":5,"o":28.87,"t":"2026-09-30T15:45:00Z","v":223,"vw":28.79},{"c":28.32,"h":28.35,"l":28.285,"n":23,"o":28.3,"t":"2026-09-30T17:30:00Z","v":2311,"vw":28.305555},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-09-30T18:15:00Z","v":107,"vw":28.22},{"c":28.13,"h":28.13,"l":28.13,"n":2,"o":28.13,"t":"2026-09-30T18:30:00Z","v":303,"vw":28.13},{"c":28.565,"h":28.565,"l":28.565,"n":1,"o":28.565,"t":"2026-09-30T19:15:00Z","v":125,"vw":28.565},{"c":28.36,"h":28.36,"l":28.34,"n":28,"o":28.35,"t":"2026-09-30T19:45:00Z","v":2297,"vw":28.354111},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-10-01T12:30:00Z","v":1543,"vw":29.17},{"c":28.15,"h":28.29,"l":28.15,"n":18,"o":28.29,"t":"2026-10-01T13:30:00Z","v":1263,"vw":28.233243},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-01T13:45:00Z","v":251,"vw":28.15},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-01T14:45:00Z","v":100,"vw":27.87},{"c":27.655,"h":27.83,"l":27.655,"n":6,"o":27.83,"t":"2026-10-01T15:00:00Z","v":341,"vw":27.732778},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-01T15:15:00Z","v":225,"vw":27.87},{"c":27.6,"h":27.6,"l":27.6,"n":10,"o":27.6,"t":"2026-10-01T15:30:00Z","v":250,"vw":27.6},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-01T16:00:00Z","v":260,"vw":27.65},{"c":27.65,"h":27.65,"l":27.65,"n":6,"o":27.65,"t":"2026-10-01T16:15:00Z","v":402,"vw":27.65},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-01T16:45:00Z","v":100,"vw":28.15},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-01T17:15:00Z","v":458,"vw":28.66},{"c":28.6423,"h":28.6423,"l":28.6423,"n":1,"o":28.6423,"t":"2026-10-01T17:30:00Z","v":800,"vw":28.6423},{"c":28.525,"h":28.525,"l":28.465,"n":2,"o":28.465,"t":"2026-10-01T17:45:00Z","v":350,"vw":28.499286},{"c":27.915,"h":27.99,"l":27.915,"n":3,"o":27.99,"t":"2026-10-01T19:00:00Z","v":331,"vw":27.946615},{"c":27.785,"h":27.87,"l":27.785,"n":18,"o":27.85,"t":"2026-10-01T19:45:00Z","v":1318,"vw":27.830135},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-10-01T22:30:00Z","v":750,"vw":27.78},{"c":28.55,"h":28.81,"l":28.51,"n":6,"o":28.81,"t":"2026-10-02T08:45:00Z","v":693,"vw":28.608806},{"c":28.519,"h":28.519,"l":28.519,"n":2,"o":28.519,"t":"2026-10-02T11:00:00Z","v":183,"vw":28.519},{"c":28.58,"h":28.58,"l":28.52,"n":9,"o":28.52,"t":"2026-10-02T11:30:00Z","v":3170,"vw":28.576731},{"c":28.59,"h":28.6,"l":28.52,"n":13,"o":28.52,"t":"2026-10-02T11:45:00Z","v":1250,"vw":28.541847},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-02T12:30:00Z","v":300,"vw":29.6},{"c":29.4999,"h":29.4999,"l":29.4999,"n":1,"o":29.4999,"t":"2026-10-02T12:45:00Z","v":100,"vw":29.4999},{"c":29.56,"h":29.78,"l":29.56,"n":24,"o":29.66,"t":"2026-10-02T13:00:00Z","v":5319,"vw":29.752549},{"c":29.67,"h":29.8,"l":29.67,"n":5,"o":29.8,"t":"2026-10-02T13:15:00Z","v":453,"vw":29.751351},{"c":28.3638,"h":28.87,"l":27.901,"n":16,"o":28.61,"t":"2026-10-02T13:30:00Z","v":2620,"vw":28.123776},{"c":28.72,"h":28.72,"l":28.72,"n":4,"o":28.72,"t":"2026-10-02T13:45:00Z","v":229,"vw":28.72},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-02T14:00:00Z","v":188,"vw":28.85},{"c":28.785,"h":28.785,"l":28.785,"n":2,"o":28.785,"t":"2026-10-02T14:30:00Z","v":108,"vw":28.785},{"c":27.84,"h":27.84,"l":27.84,"n":8,"o":27.84,"t":"2026-10-02T15:00:00Z","v":812,"vw":27.84},{"c":27.5,"h":27.5621,"l":27.5,"n":16,"o":27.5001,"t":"2026-10-02T15:15:00Z","v":1174,"vw":27.521092},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-02T15:30:00Z","v":215,"vw":27.75},{"c":27.8477,"h":27.8477,"l":27.75,"n":2,"o":27.75,"t":"2026-10-02T16:00:00Z","v":325,"vw":27.780062},{"c":27.685,"h":27.685,"l":27.685,"n":3,"o":27.685,"t":"2026-10-02T16:15:00Z","v":202,"vw":27.685},{"c":27.555,"h":27.555,"l":27.555,"n":3,"o":27.555,"t":"2026-10-02T16:30:00Z","v":567,"vw":27.555},{"c":27.6,"h":27.6,"l":27.6,"n":14,"o":27.6,"t":"2026-10-02T16:45:00Z","v":660,"vw":27.6},{"c":27.515,"h":27.515,"l":27.515,"n":1,"o":27.515,"t":"2026-10-02T17:00:00Z","v":3200,"vw":27.515},{"c":27.49,"h":27.52,"l":27.49,"n":26,"o":27.5,"t":"2026-10-02T17:45:00Z","v":2877,"vw":27.500828},{"c":27,"h":27,"l":27,"n":11,"o":27,"t":"2026-10-02T18:15:00Z","v":324,"vw":27},{"c":26.73,"h":26.94,"l":26.73,"n":5,"o":26.94,"t":"2026-10-02T18:30:00Z","v":772,"vw":26.862772},{"c":26.515,"h":26.7,"l":26.46,"n":11,"o":26.7,"t":"2026-10-02T19:00:00Z","v":773,"vw":26.556428},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-02T19:15:00Z","v":300,"vw":26.42},{"c":26.21,"h":26.29,"l":26.1971,"n":20,"o":26.2,"t":"2026-10-02T19:45:00Z","v":1400,"vw":26.228466},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-02T20:00:00Z","v":142,"vw":27.06},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-02T20:30:00Z","v":200,"vw":26.5},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-02T21:00:00Z","v":100,"vw":26.95},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-05T08:00:00Z","v":100,"vw":26.4},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-05T13:15:00Z","v":400,"vw":26.65},{"c":25.58,"h":26.36,"l":25.58,"n":31,"o":26.36,"t":"2026-10-05T13:30:00Z","v":1957,"vw":25.986416},{"c":25,"h":25.5398,"l":25,"n":30,"o":25.51,"t":"2026-10-05T13:45:00Z","v":1975,"vw":25.354525},{"c":25,"h":25.2,"l":25,"n":8,"o":25.2,"t":"2026-10-05T14:15:00Z","v":1057,"vw":25.065712},{"c":24.6325,"h":24.835,"l":24.63,"n":25,"o":24.76,"t":"2026-10-05T15:00:00Z","v":1681,"vw":24.72532},{"c":24.44,"h":24.6,"l":24.44,"n":25,"o":24.55,"t":"2026-10-05T15:15:00Z","v":2774,"vw":24.531151},{"c":24.5883,"h":24.5883,"l":24.485,"n":7,"o":24.5,"t":"2026-10-05T15:30:00Z","v":545,"vw":24.54998},{"c":24.64,"h":24.64,"l":24.6399,"n":4,"o":24.6399,"t":"2026-10-05T15:45:00Z","v":286,"vw":24.639951},{"c":25.045,"h":25.045,"l":24.955,"n":21,"o":25,"t":"2026-10-05T16:00:00Z","v":1533,"vw":24.994628},{"c":24.9,"h":25.08,"l":24.9,"n":19,"o":25.04,"t":"2026-10-05T16:15:00Z","v":847,"vw":25.025},{"c":24.8,"h":24.8017,"l":24.8,"n":2,"o":24.8017,"t":"2026-10-05T16:30:00Z","v":200,"vw":24.80085},{"c":24.47,"h":24.77,"l":24.47,"n":33,"o":24.77,"t":"2026-10-05T16:45:00Z","v":2997,"vw":24.546145},{"c":24.15,"h":24.26,"l":24.15,"n":11,"o":24.26,"t":"2026-10-05T17:15:00Z","v":441,"vw":24.179548},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-05T17:30:00Z","v":151,"vw":24.25},{"c":24.23,"h":24.23,"l":24.05,"n":13,"o":24.05,"t":"2026-10-05T17:45:00Z","v":1255,"vw":24.07},{"c":24.18,"h":24.26,"l":24.18,"n":10,"o":24.26,"t":"2026-10-05T18:00:00Z","v":647,"vw":24.228932},{"c":24.1701,"h":24.23,"l":24.1701,"n":6,"o":24.23,"t":"2026-10-05T18:15:00Z","v":529,"vw":24.217304},{"c":24.9047,"h":24.9047,"l":24.18,"n":6,"o":24.18,"t":"2026-10-05T18:45:00Z","v":775,"vw":24.491641},{"c":24.64,"h":24.64,"l":24.64,"n":3,"o":24.64,"t":"2026-10-05T19:00:00Z","v":141,"vw":24.64},{"c":24.355,"h":24.45,"l":24.355,"n":10,"o":24.355,"t":"2026-10-05T19:30:00Z","v":623,"vw":24.371608},{"c":24.85,"h":24.88,"l":24.63,"n":10,"o":24.6599,"t":"2026-10-05T19:45:00Z","v":1500,"vw":24.771013},{"c":25.1,"h":25.1,"l":25.08,"n":7,"o":25.08,"t":"2026-10-05T20:00:00Z","v":331,"vw":25.086667},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-05T20:45:00Z","v":400,"vw":25.1},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-06T11:00:00Z","v":194,"vw":25.17},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-06T11:30:00Z","v":190,"vw":25.4},{"c":25.06,"h":25.11,"l":25.02,"n":11,"o":25.11,"t":"2026-10-06T12:00:00Z","v":700,"vw":25.0625},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-06T12:45:00Z","v":463,"vw":25.43},{"c":26.35,"h":27.27,"l":25.68,"n":100,"o":25.68,"t":"2026-10-06T13:30:00Z","v":5505,"vw":26.54053},{"c":26.1,"h":26.815,"l":26.1,"n":47,"o":26.8,"t":"2026-10-06T13:45:00Z","v":4378,"vw":26.643999},{"c":26.265,"h":26.5,"l":26,"n":13,"o":26,"t":"2026-10-06T14:00:00Z","v":1402,"vw":26.315835},{"c":26.0898,"h":26.0898,"l":26.0898,"n":2,"o":26.0898,"t":"2026-10-06T14:15:00Z","v":222,"vw":26.0898},{"c":25.65,"h":25.855,"l":25.625,"n":43,"o":25.84,"t":"2026-10-06T14:30:00Z","v":3858,"vw":25.699721},{"c":25.92,"h":25.92,"l":25.56,"n":3,"o":25.56,"t":"2026-10-06T14:45:00Z","v":206,"vw":25.74},{"c":25.82,"h":25.82,"l":25.62,"n":15,"o":25.81,"t":"2026-10-06T15:15:00Z","v":1742,"vw":25.768409},{"c":25.62,"h":25.62,"l":25.55,"n":6,"o":25.56,"t":"2026-10-06T15:30:00Z","v":606,"vw":25.563333},{"c":25.57,"h":25.91,"l":25.56,"n":7,"o":25.91,"t":"2026-10-06T15:45:00Z","v":932,"vw":25.65375},{"c":25.38,"h":25.42,"l":25.38,"n":3,"o":25.42,"t":"2026-10-06T16:45:00Z","v":300,"vw":25.406667},{"c":25.175,"h":25.175,"l":25.165,"n":3,"o":25.165,"t":"2026-10-06T17:15:00Z","v":450,"vw":25.167222},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-10-06T17:30:00Z","v":170,"vw":25.46},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-06T17:45:00Z","v":201,"vw":25.52},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-06T18:00:00Z","v":106,"vw":25.57},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-06T19:00:00Z","v":100,"vw":25.11},{"c":24.85,"h":25,"l":24.85,"n":15,"o":25,"t":"2026-10-06T19:15:00Z","v":2275,"vw":24.883257},{"c":24.6631,"h":24.85,"l":24.6631,"n":9,"o":24.85,"t":"2026-10-06T19:30:00Z","v":693,"vw":24.735672},{"c":24.36,"h":24.46,"l":24.2,"n":25,"o":24.46,"t":"2026-10-06T19:45:00Z","v":1692,"vw":24.354125},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-06T21:30:00Z","v":240,"vw":24.6},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-06T22:45:00Z","v":200,"vw":24.9},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-06T23:30:00Z","v":100,"vw":24.6},{"c":24.3,"h":24.3,"l":24.25,"n":3,"o":24.25,"t":"2026-10-07T08:00:00Z","v":726,"vw":24.278571},{"c":24.07,"h":24.24,"l":24.07,"n":6,"o":24.24,"t":"2026-10-07T10:30:00Z","v":600,"vw":24.116},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-07T11:45:00Z","v":170,"vw":23.75},{"c":24.2,"h":24.2,"l":23.7,"n":6,"o":23.7,"t":"2026-10-07T12:00:00Z","v":500,"vw":23.996667},{"c":23.19,"h":23.24,"l":23.19,"n":3,"o":23.24,"t":"2026-10-07T12:45:00Z","v":204,"vw":23.215},{"c":23,"h":23.25,"l":23,"n":18,"o":23.25,"t":"2026-10-07T13:15:00Z","v":1286,"vw":23.05},{"c":22.5,"h":23.2,"l":22.23,"n":60,"o":23.14,"t":"2026-10-07T13:30:00Z","v":4452,"vw":22.659113},{"c":22.71,"h":22.71,"l":22.3701,"n":9,"o":22.5,"t":"2026-10-07T13:45:00Z","v":395,"vw":22.502812},{"c":23.0399,"h":23.0399,"l":22.72,"n":12,"o":22.72,"t":"2026-10-07T14:00:00Z","v":1176,"vw":22.89786},{"c":22.57,"h":22.58,"l":22.57,"n":4,"o":22.58,"t":"2026-10-07T14:15:00Z","v":533,"vw":22.574},{"c":22.7235,"h":22.739,"l":22.6014,"n":12,"o":22.6014,"t":"2026-10-07T14:30:00Z","v":1145,"vw":22.721147},{"c":22.555,"h":22.67,"l":22.555,"n":12,"o":22.67,"t":"2026-10-07T14:45:00Z","v":456,"vw":22.617143},{"c":22.43,"h":22.45,"l":22.43,"n":14,"o":22.45,"t":"2026-10-07T15:00:00Z","v":1221,"vw":22.437207},{"c":22.38,"h":22.38,"l":22.38,"n":5,"o":22.38,"t":"2026-10-07T15:15:00Z","v":113,"vw":22.38},{"c":22.44,"h":22.46,"l":22.44,"n":14,"o":22.44,"t":"2026-10-07T15:30:00Z","v":1339,"vw":22.450642},{"c":22.48,"h":22.48,"l":22.48,"n":4,"o":22.48,"t":"2026-10-07T15:45:00Z","v":252,"vw":22.48},{"c":22.44,"h":22.53,"l":22.44,"n":5,"o":22.53,"t":"2026-10-07T16:00:00Z","v":777,"vw":22.477452},{"c":22.29,"h":22.3499,"l":22.23,"n":23,"o":22.28,"t":"2026-10-07T16:45:00Z","v":1030,"vw":22.294487},{"c":22.37,"h":22.37,"l":22.2985,"n":7,"o":22.3,"t":"2026-10-07T17:00:00Z","v":1225,"vw":22.308478},{"c":22.1747,"h":22.1747,"l":22.1747,"n":2,"o":22.1747,"t":"2026-10-07T17:15:00Z","v":223,"vw":22.1747},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-07T17:30:00Z","v":250,"vw":22.18},{"c":22.19,"h":22.19,"l":22.0795,"n":6,"o":22.17,"t":"2026-10-07T17:45:00Z","v":1178,"vw":22.13648},{"c":22.58,"h":22.58,"l":22.5245,"n":5,"o":22.5245,"t":"2026-10-07T18:30:00Z","v":607,"vw":22.543833},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-07T18:45:00Z","v":150,"vw":22.5},{"c":22.6399,"h":22.6399,"l":22.505,"n":5,"o":22.505,"t":"2026-10-07T19:00:00Z","v":578,"vw":22.601638},{"c":22.51,"h":22.51,"l":22.51,"n":6,"o":22.51,"t":"2026-10-07T19:15:00Z","v":124,"vw":22.51},{"c":22.5201,"h":22.5201,"l":22.335,"n":7,"o":22.335,"t":"2026-10-07T19:30:00Z","v":933,"vw":22.405461},{"c":22.87,"h":23,"l":22.87,"n":6,"o":23,"t":"2026-10-07T19:45:00Z","v":404,"vw":22.943654},{"c":22.5101,"h":22.5101,"l":22.5101,"n":1,"o":22.5101,"t":"2026-10-07T20:45:00Z","v":350,"vw":22.5101},{"c":23.0246,"h":23.0246,"l":23,"n":2,"o":23,"t":"2026-10-07T22:00:00Z","v":450,"vw":23.01804},{"c":23.02,"h":23.02,"l":23.02,"n":3,"o":23.02,"t":"2026-10-07T22:15:00Z","v":1600,"vw":23.02},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-08T11:00:00Z","v":150,"vw":22.22},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-08T12:00:00Z","v":105,"vw":22.33},{"c":22.253,"h":22.253,"l":22.0101,"n":5,"o":22.0101,"t":"2026-10-08T13:30:00Z","v":599,"vw":22.15753},{"c":22.01,"h":22.195,"l":21.8706,"n":47,"o":22.12,"t":"2026-10-08T13:45:00Z","v":6634,"vw":22.041441},{"c":21.98,"h":22,"l":21.945,"n":16,"o":21.945,"t":"2026-10-08T14:00:00Z","v":1312,"vw":21.978641},{"c":21.75,"h":22.025,"l":21.75,"n":17,"o":21.91,"t":"2026-10-08T14:30:00Z","v":1950,"vw":21.882012},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-08T14:45:00Z","v":338,"vw":21.84},{"c":21.4942,"h":21.84,"l":21.37,"n":31,"o":21.84,"t":"2026-10-08T15:00:00Z","v":3965,"vw":21.531808},{"c":21.31,"h":21.4,"l":21.22,"n":12,"o":21.4,"t":"2026-10-08T15:15:00Z","v":1336,"vw":21.287078},{"c":21.3,"h":21.37,"l":21.17,"n":18,"o":21.17,"t":"2026-10-08T15:30:00Z","v":2332,"vw":21.228444},{"c":21.6,"h":21.755,"l":21.6,"n":8,"o":21.755,"t":"2026-10-08T16:00:00Z","v":665,"vw":21.678271},{"c":21.88,"h":21.88,"l":21.66,"n":8,"o":21.69,"t":"2026-10-08T16:15:00Z","v":661,"vw":21.714692},{"c":21.3161,"h":21.35,"l":21.29,"n":28,"o":21.35,"t":"2026-10-08T16:45:00Z","v":5127,"vw":21.298016},{"c":21.5499,"h":21.5499,"l":21.2,"n":17,"o":21.214,"t":"2026-10-08T17:00:00Z","v":1275,"vw":21.415756},{"c":21.19,"h":21.27,"l":21.19,"n":9,"o":21.24,"t":"2026-10-08T17:15:00Z","v":909,"vw":21.242811},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-08T17:30:00Z","v":238,"vw":21.2},{"c":21.235,"h":21.235,"l":21.235,"n":1,"o":21.235,"t":"2026-10-08T17:45:00Z","v":125,"vw":21.235},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-08T18:30:00Z","v":200,"vw":21.42},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-08T18:45:00Z","v":156,"vw":21.25},{"c":21.56,"h":21.8,"l":21.56,"n":6,"o":21.8,"t":"2026-10-08T19:45:00Z","v":496,"vw":21.660645},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-09T08:00:00Z","v":326,"vw":22.45},{"c":22.47,"h":22.5,"l":22.45,"n":10,"o":22.48,"t":"2026-10-09T09:00:00Z","v":1372,"vw":22.487589},{"c":22.5,"h":22.5,"l":22.48,"n":6,"o":22.48,"t":"2026-10-09T09:15:00Z","v":550,"vw":22.492075},{"c":22.5,"h":22.52,"l":22.5,"n":2,"o":22.52,"t":"2026-10-09T09:30:00Z","v":200,"vw":22.51},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-09T09:45:00Z","v":650,"vw":22.5},{"c":22.5,"h":22.52,"l":22.5,"n":8,"o":22.52,"t":"2026-10-09T10:15:00Z","v":800,"vw":22.51},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-09T10:30:00Z","v":628,"vw":22.5},{"c":22.5,"h":22.55,"l":22.5,"n":4,"o":22.55,"t":"2026-10-09T11:00:00Z","v":478,"vw":22.525},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-09T11:30:00Z","v":210,"vw":22.46},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-09T13:15:00Z","v":100,"vw":22.3},{"c":21.2,"h":22.0001,"l":21.1901,"n":19,"o":22.0001,"t":"2026-10-09T13:30:00Z","v":1272,"vw":21.618743},{"c":21.44,"h":21.44,"l":21.34,"n":8,"o":21.4,"t":"2026-10-09T13:45:00Z","v":529,"vw":21.403865},{"c":21.4747,"h":21.5,"l":21.4747,"n":21,"o":21.5,"t":"2026-10-09T14:15:00Z","v":2065,"vw":21.49607},{"c":21.29,"h":21.29,"l":21.29,"n":3,"o":21.29,"t":"2026-10-09T15:00:00Z","v":395,"vw":21.29},{"c":21.27,"h":21.42,"l":21.27,"n":9,"o":21.42,"t":"2026-10-09T15:15:00Z","v":686,"vw":21.313214},{"c":21.42,"h":21.48,"l":21.31,"n":11,"o":21.31,"t":"2026-10-09T15:30:00Z","v":860,"vw":21.38375},{"c":21.35,"h":21.35,"l":21.32,"n":4,"o":21.34,"t":"2026-10-09T16:45:00Z","v":1578,"vw":21.344436},{"c":21.31,"h":21.31,"l":21.29,"n":16,"o":21.31,"t":"2026-10-09T17:00:00Z","v":1594,"vw":21.30826},{"c":21.25,"h":21.28,"l":21.23,"n":7,"o":21.25,"t":"2026-10-09T17:15:00Z","v":584,"vw":21.25713},{"c":21.36,"h":21.36,"l":21.25,"n":7,"o":21.25,"t":"2026-10-09T17:30:00Z","v":1267,"vw":21.296484},{"c":21.59,"h":21.6,"l":21.36,"n":16,"o":21.36,"t":"2026-10-09T17:45:00Z","v":1027,"vw":21.520406},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-09T18:00:00Z","v":139,"vw":21.5},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-09T18:30:00Z","v":172,"vw":21.44},{"c":21.73,"h":21.73,"l":21.67,"n":3,"o":21.67,"t":"2026-10-09T19:00:00Z","v":479,"vw":21.702443},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-09T19:15:00Z","v":139,"vw":21.67},{"c":21.54,"h":21.57,"l":21.48,"n":9,"o":21.54,"t":"2026-10-09T19:30:00Z","v":1484,"vw":21.542224},{"c":21.73,"h":21.77,"l":21.58,"n":17,"o":21.58,"t":"2026-10-09T19:45:00Z","v":1675,"vw":21.687098},{"c":21.37,"h":21.73,"l":21.37,"n":26,"o":21.4,"t":"2026-10-12T13:15:00Z","v":3030,"vw":21.545926},{"c":20.49,"h":21.39,"l":20.4,"n":48,"o":21.39,"t":"2026-10-12T13:30:00Z","v":4087,"vw":20.801801},{"c":20.26,"h":20.61,"l":20.26,"n":12,"o":20.61,"t":"2026-10-12T13:45:00Z","v":1041,"vw":20.357782},{"c":19.45,"h":19.715,"l":19.3571,"n":35,"o":19.715,"t":"2026-10-12T14:00:00Z","v":6029,"vw":19.494315},{"c":19.495,"h":19.83,"l":19.495,"n":12,"o":19.83,"t":"2026-10-12T14:15:00Z","v":1446,"vw":19.642709},{"c":19.3601,"h":19.5,"l":19.3601,"n":4,"o":19.49,"t":"2026-10-12T14:30:00Z","v":509,"vw":19.42805},{"c":19.34,"h":19.39,"l":19.2601,"n":19,"o":19.32,"t":"2026-10-12T14:45:00Z","v":1106,"vw":19.343257},{"c":19.27,"h":19.34,"l":19.215,"n":26,"o":19.31,"t":"2026-10-12T15:00:00Z","v":2387,"vw":19.30846},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-12T15:15:00Z","v":100,"vw":19.11},{"c":19.11,"h":19.16,"l":19.11,"n":6,"o":19.12,"t":"2026-10-12T15:30:00Z","v":741,"vw":19.1428},{"c":19.195,"h":19.265,"l":19.15,"n":8,"o":19.15,"t":"2026-10-12T15:45:00Z","v":1368,"vw":19.190927},{"c":19.12,"h":19.12,"l":19.12,"n":3,"o":19.12,"t":"2026-10-12T16:15:00Z","v":1514,"vw":19.12},{"c":18.95,"h":19,"l":18.95,"n":15,"o":19,"t":"2026-10-12T16:45:00Z","v":590,"vw":18.990347},{"c":19.045,"h":19.0499,"l":18.96,"n":4,"o":19.0499,"t":"2026-10-12T17:00:00Z","v":700,"vw":19.028179},{"c":18.98,"h":19.05,"l":18.98,"n":14,"o":19.02,"t":"2026-10-12T17:30:00Z","v":1333,"vw":19.027838},{"c":18.8503,"h":19.05,"l":18.8503,"n":15,"o":18.95,"t":"2026-10-12T17:45:00Z","v":3055,"vw":18.975125},{"c":19.28,"h":19.28,"l":18.87,"n":5,"o":18.87,"t":"2026-10-12T18:00:00Z","v":396,"vw":19.162857},{"c":18.87,"h":18.87,"l":18.81,"n":11,"o":18.81,"t":"2026-10-12T18:30:00Z","v":1515,"vw":18.858},{"c":18.8,"h":18.82,"l":18.74,"n":30,"o":18.82,"t":"2026-10-12T18:45:00Z","v":5496,"vw":18.803246},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-12T19:00:00Z","v":100,"vw":18.85},{"c":18.835,"h":18.835,"l":18.835,"n":1,"o":18.835,"t":"2026-10-12T19:15:00Z","v":100,"vw":18.835},{"c":18.97,"h":18.97,"l":18.7901,"n":19,"o":18.93,"t":"2026-10-12T19:30:00Z","v":5183,"vw":18.874388},{"c":18.72,"h":18.755,"l":18.7,"n":12,"o":18.7,"t":"2026-10-12T19:45:00Z","v":569,"vw":18.729881},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-12T21:15:00Z","v":104,"vw":18.8},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-12T22:45:00Z","v":100,"vw":18.74},{"c":18.814,"h":18.814,"l":18.68,"n":3,"o":18.68,"t":"2026-10-12T23:00:00Z","v":351,"vw":18.718286},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-12T23:30:00Z","v":100,"vw":18.81},{"c":18.5,"h":18.5,"l":18.31,"n":7,"o":18.31,"t":"2026-10-13T08:00:00Z","v":1212,"vw":18.462835},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-13T09:15:00Z","v":100,"vw":18.8},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-13T11:00:00Z","v":291,"vw":18.5},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-13T11:45:00Z","v":100,"vw":18.45},{"c":18.4944,"h":18.4944,"l":18.4944,"n":1,"o":18.4944,"t":"2026-10-13T12:00:00Z","v":300,"vw":18.4944},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-13T12:30:00Z","v":210,"vw":18.22},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-13T12:45:00Z","v":220,"vw":18.05},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-13T13:15:00Z","v":464,"vw":17.7},{"c":17.808,"h":17.808,"l":17.2571,"n":93,"o":17.8,"t":"2026-10-13T13:30:00Z","v":10138,"vw":17.424165},{"c":17.54,"h":17.85,"l":17.5,"n":14,"o":17.85,"t":"2026-10-13T13:45:00Z","v":1975,"vw":17.62396},{"c":17.7,"h":17.7,"l":17.3001,"n":11,"o":17.3001,"t":"2026-10-13T14:00:00Z","v":875,"vw":17.459346},{"c":17.68,"h":17.755,"l":17.59,"n":23,"o":17.59,"t":"2026-10-13T14:15:00Z","v":3240,"vw":17.666513},{"c":17.71,"h":17.71,"l":17.575,"n":12,"o":17.6,"t":"2026-10-13T14:30:00Z","v":1241,"vw":17.667023},{"c":17.56,"h":17.74,"l":17.5,"n":8,"o":17.74,"t":"2026-10-13T14:45:00Z","v":405,"vw":17.6},{"c":17.55,"h":17.55,"l":17.54,"n":6,"o":17.54,"t":"2026-10-13T15:00:00Z","v":825,"vw":17.548667},{"c":17.78,"h":17.785,"l":17.57,"n":6,"o":17.57,"t":"2026-10-13T15:15:00Z","v":3016,"vw":17.66806},{"c":18.045,"h":18.045,"l":18.045,"n":1,"o":18.045,"t":"2026-10-13T15:30:00Z","v":400,"vw":18.045},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-13T15:45:00Z","v":100,"vw":17.98},{"c":17.98,"h":18.1,"l":17.98,"n":6,"o":18.1,"t":"2026-10-13T16:00:00Z","v":382,"vw":18.063526},{"c":17.973,"h":17.973,"l":17.973,"n":4,"o":17.973,"t":"2026-10-13T16:15:00Z","v":138,"vw":17.973},{"c":18.41,"h":18.41,"l":18.3398,"n":3,"o":18.3398,"t":"2026-10-13T16:30:00Z","v":585,"vw":18.385583},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-13T16:45:00Z","v":1260,"vw":18.45},{"c":18.035,"h":18.035,"l":18.035,"n":2,"o":18.035,"t":"2026-10-13T17:30:00Z","v":230,"vw":18.035},{"c":17.97,"h":18.06,"l":17.97,"n":3,"o":18.06,"t":"2026-10-13T17:45:00Z","v":1135,"vw":17.977937},{"c":18.3372,"h":18.3372,"l":17.97,"n":2,"o":17.97,"t":"2026-10-13T18:00:00Z","v":250,"vw":18.19032},{"c":18.115,"h":18.115,"l":18.115,"n":1,"o":18.115,"t":"2026-10-13T18:30:00Z","v":300,"vw":18.115},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-13T19:00:00Z","v":117,"vw":18.33},{"c":18.33,"h":18.33,"l":18.33,"n":23,"o":18.33,"t":"2026-10-14T08:00:00Z","v":6381,"vw":18.33},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-14T13:00:00Z","v":400,"vw":17.02},{"c":17.5,"h":17.5,"l":17.12,"n":24,"o":17.155,"t":"2026-10-14T13:30:00Z","v":5319,"vw":17.414598},{"c":17.105,"h":17.3,"l":17.07,"n":12,"o":17.3,"t":"2026-10-14T13:45:00Z","v":1690,"vw":17.238936},{"c":16.905,"h":16.905,"l":16.905,"n":2,"o":16.905,"t":"2026-10-14T14:00:00Z","v":207,"vw":16.905},{"c":16.9861,"h":17,"l":16.95,"n":13,"o":16.95,"t":"2026-10-14T14:15:00Z","v":788,"vw":16.981717},{"c":16.95,"h":16.95,"l":16.87,"n":6,"o":16.87,"t":"2026-10-14T14:30:00Z","v":423,"vw":16.915977},{"c":16.8201,"h":17.085,"l":16.8201,"n":16,"o":17.085,"t":"2026-10-14T14:45:00Z","v":4003,"vw":16.859901},{"c":16.735,"h":16.9,"l":16.735,"n":3,"o":16.9,"t":"2026-10-14T15:00:00Z","v":1000,"vw":16.867},{"c":16.805,"h":16.805,"l":16.71,"n":4,"o":16.71,"t":"2026-10-14T15:15:00Z","v":1860,"vw":16.763784},{"c":16.53,"h":16.7997,"l":16.5238,"n":23,"o":16.7997,"t":"2026-10-14T15:30:00Z","v":3739,"vw":16.72131},{"c":16.5,"h":16.52,"l":16.441,"n":10,"o":16.465,"t":"2026-10-14T15:45:00Z","v":955,"vw":16.470659},{"c":16.2,"h":16.37,"l":16.2,"n":19,"o":16.37,"t":"2026-10-14T16:00:00Z","v":919,"vw":16.291845},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-14T17:00:00Z","v":100,"vw":16.42},{"c":16.27,"h":16.33,"l":16.27,"n":6,"o":16.295,"t":"2026-10-14T17:15:00Z","v":1838,"vw":16.295588},{"c":16.1597,"h":16.27,"l":16.1597,"n":11,"o":16.27,"t":"2026-10-14T17:30:00Z","v":2406,"vw":16.170311},{"c":16.1,"h":16.1,"l":16.05,"n":7,"o":16.05,"t":"2026-10-14T18:00:00Z","v":834,"vw":16.086839},{"c":15.9,"h":16.05,"l":15.895,"n":27,"o":16.05,"t":"2026-10-14T18:15:00Z","v":2806,"vw":15.98004},{"c":15.72,"h":15.9,"l":15.72,"n":6,"o":15.9,"t":"2026-10-14T18:30:00Z","v":273,"vw":15.794074},{"c":15.7462,"h":15.7788,"l":15.695,"n":5,"o":15.7788,"t":"2026-10-14T19:00:00Z","v":1367,"vw":15.712848},{"c":15.7769,"h":15.7769,"l":15.73,"n":2,"o":15.73,"t":"2026-10-14T19:15:00Z","v":300,"vw":15.761267},{"c":15.67,"h":15.71,"l":15.67,"n":10,"o":15.71,"t":"2026-10-14T19:30:00Z","v":955,"vw":15.689492},{"c":15.388,"h":15.63,"l":15.35,"n":42,"o":15.52,"t":"2026-10-14T19:45:00Z","v":5866,"vw":15.439734},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-14T20:30:00Z","v":2300,"vw":15.11},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-14T22:15:00Z","v":120,"vw":15.55},{"c":15,"h":15.21,"l":15,"n":8,"o":15.21,"t":"2026-10-14T23:15:00Z","v":950,"vw":15.0825},{"c":14.95,"h":14.95,"l":14.95,"n":5,"o":14.95,"t":"2026-10-15T10:15:00Z","v":334,"vw":14.95},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-15T11:00:00Z","v":140,"vw":14.9},{"c":14.48,"h":14.55,"l":14.48,"n":12,"o":14.55,"t":"2026-10-15T11:15:00Z","v":706,"vw":14.502097},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-15T11:30:00Z","v":125,"vw":14.58},{"c":14.49,"h":14.49,"l":14.25,"n":2,"o":14.25,"t":"2026-10-15T13:00:00Z","v":564,"vw":14.369149},{"c":14.96,"h":14.96,"l":14.35,"n":37,"o":14.35,"t":"2026-10-15T13:30:00Z","v":5245,"vw":14.724011},{"c":14.5,"h":14.71,"l":14.41,"n":8,"o":14.71,"t":"2026-10-15T13:45:00Z","v":6931,"vw":14.425418},{"c":15.385,"h":15.385,"l":14.55,"n":17,"o":14.55,"t":"2026-10-15T14:00:00Z","v":4701,"vw":14.783444},{"c":15.56,"h":15.561,"l":15.5,"n":17,"o":15.5,"t":"2026-10-15T14:15:00Z","v":2395,"vw":15.538902},{"c":16.05,"h":16.05,"l":16.05,"n":6,"o":16.05,"t":"2026-10-15T14:30:00Z","v":5900,"vw":16.05},{"c":16.425,"h":16.44,"l":15.9601,"n":27,"o":16.04,"t":"2026-10-15T14:45:00Z","v":4346,"vw":16.205126},{"c":17.0795,"h":17.0795,"l":16.1,"n":32,"o":16.1,"t":"2026-10-15T15:00:00Z","v":8844,"vw":16.478616},{"c":17,"h":17.065,"l":16.9205,"n":11,"o":16.9205,"t":"2026-10-15T15:15:00Z","v":1053,"vw":17.028458},{"c":16.91,"h":16.9452,"l":16.91,"n":3,"o":16.9452,"t":"2026-10-15T15:30:00Z","v":860,"vw":16.928635},{"c":16.537,"h":16.7184,"l":16.537,"n":6,"o":16.7184,"t":"2026-10-15T16:00:00Z","v":1294,"vw":16.675718},{"c":16.59,"h":16.59,"l":16.54,"n":3,"o":16.54,"t":"2026-10-15T16:30:00Z","v":550,"vw":16.562727},{"c":16.55,"h":16.65,"l":16.55,"n":4,"o":16.64,"t":"2026-10-15T17:00:00Z","v":540,"vw":16.608},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-15T17:15:00Z","v":300,"vw":16.55},{"c":16.55,"h":17.03,"l":16.55,"n":28,"o":16.96,"t":"2026-10-15T18:00:00Z","v":4857,"vw":17.012135},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-15T18:45:00Z","v":192,"vw":16.75},{"c":17.26,"h":17.3,"l":17.26,"n":15,"o":17.27,"t":"2026-10-15T19:15:00Z","v":1981,"vw":17.272347},{"c":17.58,"h":17.62,"l":17.32,"n":21,"o":17.37,"t":"2026-10-15T19:30:00Z","v":5411,"vw":17.537113},{"c":17.86,"h":17.86,"l":17.57,"n":53,"o":17.57,"t":"2026-10-15T19:45:00Z","v":5058,"vw":17.749276},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-15T23:15:00Z","v":100,"vw":17.87},{"c":17.98,"h":17.98,"l":17.94,"n":4,"o":17.94,"t":"2026-10-16T10:15:00Z","v":438,"vw":17.957751},{"c":17.6791,"h":17.8,"l":17.6791,"n":3,"o":17.8,"t":"2026-10-16T11:15:00Z","v":250,"vw":17.73955},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T12:30:00Z","v":150,"vw":17.7},{"c":17.22,"h":17.22,"l":17.14,"n":4,"o":17.14,"t":"2026-10-16T13:15:00Z","v":257,"vw":17.18},{"c":17.49,"h":17.49,"l":16.835,"n":30,"o":17.41,"t":"2026-10-16T13:30:00Z","v":2604,"vw":17.320225},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T14:00:00Z","v":542,"vw":17.1},{"c":17.2,"h":17.2,"l":17.16,"n":7,"o":17.16,"t":"2026-10-16T14:15:00Z","v":559,"vw":17.171952},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-16T14:30:00Z","v":502,"vw":17.255},{"c":16.7299,"h":16.7299,"l":16.7299,"n":1,"o":16.7299,"t":"2026-10-16T14:45:00Z","v":1050,"vw":16.7299},{"c":16.19,"h":16.58,"l":16.19,"n":12,"o":16.57,"t":"2026-10-16T15:00:00Z","v":2415,"vw":16.275222},{"c":16.19,"h":16.19,"l":16.19,"n":5,"o":16.19,"t":"2026-10-16T15:15:00Z","v":366,"vw":16.19},{"c":16.12,"h":16.12,"l":16.12,"n":4,"o":16.12,"t":"2026-10-16T15:30:00Z","v":114,"vw":16.12},{"c":16.025,"h":16.06,"l":16.025,"n":3,"o":16.06,"t":"2026-10-16T15:45:00Z","v":321,"vw":16.036667},{"c":15.87,"h":15.87,"l":15.86,"n":5,"o":15.86,"t":"2026-10-16T16:00:00Z","v":822,"vw":15.8675},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-16T16:15:00Z","v":105,"vw":16},{"c":15.985,"h":15.985,"l":15.985,"n":1,"o":15.985,"t":"2026-10-16T16:30:00Z","v":100,"vw":15.985},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-16T17:00:00Z","v":668,"vw":15.55},{"c":15.62,"h":15.625,"l":15.39,"n":11,"o":15.39,"t":"2026-10-16T17:15:00Z","v":1010,"vw":15.539952},{"c":16.1035,"h":16.11,"l":16.02,"n":16,"o":16.02,"t":"2026-10-16T17:30:00Z","v":2021,"vw":16.095588},{"c":15.7499,"h":15.7499,"l":15.7499,"n":2,"o":15.7499,"t":"2026-10-16T17:45:00Z","v":912,"vw":15.7499},{"c":15.78,"h":15.78,"l":15.6,"n":7,"o":15.6,"t":"2026-10-16T18:00:00Z","v":726,"vw":15.664113},{"c":15.48,"h":15.63,"l":15.48,"n":5,"o":15.63,"t":"2026-10-16T18:30:00Z","v":760,"vw":15.581087},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-16T18:45:00Z","v":112,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T19:00:00Z","v":100,"vw":15.48},{"c":15.8111,"h":15.8111,"l":15.72,"n":4,"o":15.72,"t":"2026-10-16T19:15:00Z","v":515,"vw":15.75521},{"c":15.7,"h":15.71,"l":15.64,"n":19,"o":15.64,"t":"2026-10-16T19:30:00Z","v":4887,"vw":15.676616},{"c":15.6,"h":15.6,"l":15.3715,"n":6,"o":15.3715,"t":"2026-10-16T19:45:00Z","v":821,"vw":15.423429},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-16T23:45:00Z","v":100,"vw":15.77},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-19T08:15:00Z","v":122,"vw":16.15},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-19T12:30:00Z","v":200,"vw":16.3},{"c":15.5501,"h":16.51,"l":15.5501,"n":20,"o":16.51,"t":"2026-10-19T13:30:00Z","v":1220,"vw":16.038941},{"c":15.46,"h":15.795,"l":15.46,"n":23,"o":15.795,"t":"2026-10-19T13:45:00Z","v":5008,"vw":15.734271},{"c":15.25,"h":15.46,"l":15.25,"n":18,"o":15.39,"t":"2026-10-19T14:00:00Z","v":1106,"vw":15.388815},{"c":15.995,"h":15.995,"l":15.995,"n":3,"o":15.995,"t":"2026-10-19T14:15:00Z","v":236,"vw":15.995},{"c":15.8901,"h":15.9073,"l":15.8901,"n":2,"o":15.9073,"t":"2026-10-19T14:30:00Z","v":575,"vw":15.903561},{"c":16.26,"h":16.3832,"l":16.24,"n":7,"o":16.3832,"t":"2026-10-19T14:45:00Z","v":1320,"vw":16.293805},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-19T15:00:00Z","v":100,"vw":16.255},{"c":16.305,"h":16.4299,"l":16.305,"n":2,"o":16.4299,"t":"2026-10-19T15:45:00Z","v":1475,"vw":16.326169},{"c":16.225,"h":16.225,"l":16.05,"n":4,"o":16.05,"t":"2026-10-19T16:00:00Z","v":489,"vw":16.177703},{"c":16.39,"h":16.4,"l":16.305,"n":13,"o":16.34,"t":"2026-10-19T16:30:00Z","v":2812,"vw":16.38223},{"c":16.355,"h":16.355,"l":16.355,"n":1,"o":16.355,"t":"2026-10-19T16:45:00Z","v":130,"vw":16.355},{"c":16.065,"h":16.065,"l":16.065,"n":2,"o":16.065,"t":"2026-10-19T17:00:00Z","v":270,"vw":16.065},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T17:30:00Z","v":280,"vw":16.2},{"c":15.9,"h":15.97,"l":15.9,"n":17,"o":15.9175,"t":"2026-10-19T17:45:00Z","v":2442,"vw":15.915304},{"c":16.1,"h":16.1,"l":16.1,"n":10,"o":16.1,"t":"2026-10-19T19:15:00Z","v":3374,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":7,"o":16.1,"t":"2026-10-19T19:30:00Z","v":1840,"vw":16.1},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T11:15:00Z","v":195,"vw":15},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T12:30:00Z","v":102,"vw":14.85},{"c":15.1,"h":15.1,"l":15.07,"n":5,"o":15.07,"t":"2026-10-20T13:00:00Z","v":450,"vw":15.08},{"c":15.5257,"h":15.5257,"l":15.24,"n":10,"o":15.42,"t":"2026-10-20T13:30:00Z","v":889,"vw":15.441516},{"c":16.39,"h":16.39,"l":16.1,"n":11,"o":16.1,"t":"2026-10-20T14:00:00Z","v":792,"vw":16.144006},{"c":17,"h":17,"l":16.65,"n":22,"o":16.65,"t":"2026-10-20T14:15:00Z","v":3268,"vw":16.827042},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-20T14:30:00Z","v":806,"vw":17.01},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-20T14:45:00Z","v":175,"vw":17.13},{"c":16.37,"h":16.855,"l":16.37,"n":23,"o":16.855,"t":"2026-10-20T15:00:00Z","v":2341,"vw":16.743816},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.35},{"c":16.22,"h":16.31,"l":16.22,"n":3,"o":16.31,"t":"2026-10-20T15:45:00Z","v":255,"vw":16.265},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T16:00:00Z","v":100,"vw":16.27},{"c":16.27,"h":16.27,"l":16.2,"n":9,"o":16.205,"t":"2026-10-20T16:15:00Z","v":1214,"vw":16.249507},{"c":16.335,"h":16.3425,"l":16.335,"n":2,"o":16.3425,"t":"2026-10-20T16:45:00Z","v":200,"vw":16.33875},{"c":16.34,"h":16.34,"l":16.3,"n":5,"o":16.3,"t":"2026-10-20T17:00:00Z","v":445,"vw":16.316667},{"c":16.255,"h":16.29,"l":16.25,"n":11,"o":16.25,"t":"2026-10-20T17:15:00Z","v":569,"vw":16.265},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.29},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-20T17:45:00Z","v":201,"vw":16.26},{"c":16.18,"h":16.18,"l":16.18,"n":6,"o":16.18,"t":"2026-10-20T18:00:00Z","v":166,"vw":16.18},{"c":15.96,"h":16.1,"l":15.96,"n":7,"o":16.02,"t":"2026-10-20T18:15:00Z","v":565,"vw":16.045},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-20T18:45:00Z","v":250,"vw":16.19},{"c":16.1,"h":16.1,"l":16.05,"n":8,"o":16.05,"t":"2026-10-20T19:00:00Z","v":578,"vw":16.083264},{"c":16.04,"h":16.04,"l":15.98,"n":7,"o":16.02,"t":"2026-10-20T19:15:00Z","v":411,"vw":16.013333},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T21:15:00Z","v":300,"vw":16.47},{"c":16.46,"h":16.46,"l":16.46,"n":3,"o":16.46,"t":"2026-10-20T22:00:00Z","v":300,"vw":16.46},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-21T08:00:00Z","v":110,"vw":16.96},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-10-21T12:45:00Z","v":106,"vw":16.74},{"c":16.6738,"h":16.6738,"l":16.6738,"n":2,"o":16.6738,"t":"2026-10-21T13:30:00Z","v":101,"vw":16.6738},{"c":16.6382,"h":16.6382,"l":16.6382,"n":3,"o":16.6382,"t":"2026-10-21T13:45:00Z","v":202,"vw":16.6382},{"c":16.7349,"h":16.7349,"l":16.7349,"n":1,"o":16.7349,"t":"2026-10-21T14:15:00Z","v":140,"vw":16.7349},{"c":16.74,"h":16.76,"l":16.7,"n":5,"o":16.76,"t":"2026-10-21T14:30:00Z","v":1100,"vw":16.723546},{"c":16.76,"h":16.9232,"l":16.76,"n":9,"o":16.795,"t":"2026-10-21T14:45:00Z","v":1302,"vw":16.879772},{"c":16.715,"h":16.715,"l":16.715,"n":1,"o":16.715,"t":"2026-10-21T15:00:00Z","v":200,"vw":16.715},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-21T15:15:00Z","v":130,"vw":16.74},{"c":16.8,"h":16.8,"l":16.75,"n":4,"o":16.75,"t":"2026-10-21T15:30:00Z","v":209,"vw":16.775},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-21T15:45:00Z","v":118,"vw":16.83},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-21T16:00:00Z","v":142,"vw":16.85},{"c":16.74,"h":16.8,"l":16.74,"n":6,"o":16.8,"t":"2026-10-21T16:15:00Z","v":705,"vw":16.779764},{"c":16.94,"h":16.95,"l":16.79,"n":11,"o":16.79,"t":"2026-10-21T16:30:00Z","v":583,"vw":16.893333},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T16:45:00Z","v":150,"vw":17.09},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-21T17:00:00Z","v":111,"vw":17.18},{"c":17.25,"h":17.26,"l":17.17,"n":49,"o":17.258,"t":"2026-10-21T17:15:00Z","v":6581,"vw":17.220954},{"c":17.2036,"h":17.245,"l":17.19,"n":10,"o":17.245,"t":"2026-10-21T17:30:00Z","v":1631,"vw":17.232787},{"c":17.23,"h":17.23,"l":17.23,"n":7,"o":17.23,"t":"2026-10-21T17:45:00Z","v":284,"vw":17.23},{"c":17.295,"h":17.34,"l":17.23,"n":7,"o":17.34,"t":"2026-10-21T18:00:00Z","v":522,"vw":17.29},{"c":17.345,"h":17.398,"l":17.28,"n":4,"o":17.398,"t":"2026-10-21T18:15:00Z","v":322,"vw":17.341},{"c":17.505,"h":17.505,"l":17.23,"n":6,"o":17.23,"t":"2026-10-21T18:30:00Z","v":391,"vw":17.3458},{"c":17.58,"h":17.7,"l":17.5,"n":16,"o":17.5,"t":"2026-10-21T18:45:00Z","v":1522,"vw":17.65267},{"c":17.405,"h":17.5498,"l":17.405,"n":6,"o":17.5498,"t":"2026-10-21T19:00:00Z","v":1115,"vw":17.490505},{"c":17.23,"h":17.47,"l":17.23,"n":6,"o":17.47,"t":"2026-10-21T19:15:00Z","v":281,"vw":17.35},{"c":17.5301,"h":17.5301,"l":17.5301,"n":1,"o":17.5301,"t":"2026-10-21T19:30:00Z","v":120,"vw":17.5301},{"c":17.67,"h":17.67,"l":17.63,"n":8,"o":17.64,"t":"2026-10-21T19:45:00Z","v":1115,"vw":17.660909},{"c":16.76,"h":16.76,"l":16.7,"n":6,"o":16.76,"t":"2026-10-22T08:00:00Z","v":804,"vw":16.7375},{"c":17.28,"h":17.28,"l":16.35,"n":20,"o":16.35,"t":"2026-10-22T13:30:00Z","v":930,"vw":16.736449},{"c":16.91,"h":16.91,"l":16.71,"n":16,"o":16.78,"t":"2026-10-22T13:45:00Z","v":1674,"vw":16.785285},{"c":16.66,"h":16.98,"l":16.66,"n":9,"o":16.98,"t":"2026-10-22T14:00:00Z","v":790,"vw":16.782408},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-22T14:15:00Z","v":100,"vw":16.71},{"c":16.585,"h":16.585,"l":16.4,"n":3,"o":16.4,"t":"2026-10-22T14:30:00Z","v":285,"vw":16.483333},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-22T15:00:00Z","v":162,"vw":16.31},{"c":16.8944,"h":16.8944,"l":16.8944,"n":2,"o":16.8944,"t":"2026-10-22T15:15:00Z","v":197,"vw":16.8944},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-22T15:30:00Z","v":200,"vw":16.86},{"c":16.9537,"h":16.99,"l":16.9537,"n":4,"o":16.99,"t":"2026-10-22T15:45:00Z","v":505,"vw":16.96822},{"c":16.95,"h":17.04,"l":16.91,"n":6,"o":17.04,"t":"2026-10-22T16:00:00Z","v":470,"vw":16.9525},{"c":16.93,"h":17.03,"l":16.93,"n":2,"o":17.03,"t":"2026-10-22T16:15:00Z","v":200,"vw":16.98},{"c":16.69,"h":16.8,"l":16.69,"n":4,"o":16.8,"t":"2026-10-22T16:30:00Z","v":320,"vw":16.763333},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-22T16:45:00Z","v":100,"vw":16.71},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-10-22T17:15:00Z","v":109,"vw":16.64},{"c":16.41,"h":16.5,"l":16.41,"n":12,"o":16.5,"t":"2026-10-22T17:45:00Z","v":1128,"vw":16.421225},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-22T18:00:00Z","v":100,"vw":16.39},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-22T18:15:00Z","v":120,"vw":16.3},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-22T18:45:00Z","v":100,"vw":16.09},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-22T19:00:00Z","v":140,"vw":16.15},{"c":16.34,"h":16.34,"l":16.3001,"n":3,"o":16.3001,"t":"2026-10-22T19:15:00Z","v":216,"vw":16.32005},{"c":16.495,"h":16.495,"l":16.165,"n":3,"o":16.165,"t":"2026-10-22T19:45:00Z","v":597,"vw":16.389872}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.49613173003532907,"strike":30.154730798586836,"iv":1.6691054473404006,"gamma":0.030060564927522633,"theta":-0.03138859821604173,"vega":0.010835227041494408,"rho":0.0015524541913439526,"breakevenPct":85.81911202559662},{"delta":0.2,"premium":0.6411701570334734,"strike":25.741277487464426,"iv":1.4862547855754638,"gamma":0.04050350425129556,"theta":-0.03362248337202844,"vega":0.013005379927063942,"rho":0.0020861985098250112,"breakevenPct":59.9420893876805},{"delta":0.25,"premium":0.8238834327807876,"strike":23.577808955538355,"iv":1.429881632665434,"gamma":0.04769164709563232,"theta":-0.036770524725074194,"vega":0.014750325096817783,"rho":0.0025924779042738088,"breakevenPct":47.93387322412333},{"delta":0.3,"premium":1.0235647195876472,"strike":22.01435280412353,"iv":1.4025846283480616,"gamma":0.053344214140093445,"theta":-0.039490712180443546,"vega":0.016189199161078863,"rho":0.003090588905381561,"breakevenPct":39.66606561813382},{"delta":0.35,"premium":1.233956916099773,"strike":20.705215419501133,"iv":1.3713603174603175,"gamma":0.05801383219954648,"theta":-0.04111269841269841,"vega":0.017206349206349208,"rho":0.0035771693612896382,"breakevenPct":33.00498536284272},{"delta":0.4,"premium":1.4687500000000002,"strike":19.625,"iv":1.3570125,"gamma":0.0611,"theta":-0.0425125,"vega":0.017925,"rho":0.004045185889550248,"breakevenPct":27.879660503182773},{"delta":0.45,"premium":1.7075892857142858,"strike":18.632936507936506,"iv":1.333654365079365,"gamma":0.06377460317460318,"theta":-0.042869642857142856,"vega":0.018373412698412698,"rho":0.004509930963067022,"breakevenPct":23.313281561993286},{"delta":0.5,"premium":1.9420338983050847,"strike":17.69322033898305,"iv":1.2921718644067797,"gamma":0.06629084745762712,"theta":-0.041901186440677966,"vega":0.0185,"rho":0.00497874297722137,"breakevenPct":19.03761283593898},{"delta":0.55,"premium":2.205068078668684,"strike":16.86232980332829,"iv":1.2644045385779121,"gamma":0.06723479576399395,"theta":-0.040765960665658095,"vega":0.018417397881996974,"rho":0.00542635527713894,"breakevenPct":15.595015956332052},{"delta":0.6,"premium":2.5076399394856277,"strike":16.10590015128593,"iv":1.2512426626323752,"gamma":0.06632708018154311,"theta":-0.039480030257186084,"vega":0.017963540090771557,"rho":0.0058423865508290445,"breakevenPct":12.843528892219203},{"delta":0.65,"premium":2.8998520710059172,"strike":15.363905325443787,"iv":1.2674650887573966,"gamma":0.0626378698224852,"theta":-0.03834585798816568,"vega":0.017136686390532542,"rho":0.006189295033404684,"breakevenPct":10.722991187933943},{"delta":0.7,"premium":3.2832611832611827,"strike":14.633477633477634,"iv":1.2601702741702743,"gamma":0.059023953823953826,"theta":-0.03593073593073593,"vega":0.016076911976911978,"rho":0.006543591461357463,"breakevenPct":8.619210771378098},{"delta":0.75,"premium":3.652737752161383,"strike":13.912103746397694,"iv":1.2256304034582133,"gamma":0.055640778097982714,"theta":-0.03215504322766571,"vega":0.014780259365994235,"rho":0.006909044596960963,"breakevenPct":6.485853280139909},{"delta":0.8,"premium":4.085014409221902,"strike":13.19164265129683,"iv":1.1922730547550433,"gamma":0.050237319884726225,"theta":-0.027688184438040345,"vega":0.012979106628242074,"rho":0.007224864227164175,"breakevenPct":4.738751503599458}],"put":[{"delta":0.25,"premium":1.1892205638474296,"strike":13.723051409618574,"iv":1.3813733001658375,"gamma":0.04923830845771145,"theta":-0.03448756218905473,"vega":0.014746102819237147,"rho":-0.004265456230678658,"breakevenPct":24.014362862860608},{"delta":0.3,"premium":1.545655737704918,"strike":14.545901639344262,"iv":1.3899203278688523,"gamma":0.053574918032786883,"theta":-0.037865245901639345,"vega":0.016118852459016394,"rho":-0.005209671604044197,"breakevenPct":21.186748095548086},{"delta":0.35,"premium":1.93130081300813,"strike":15.36260162601626,"iv":1.390069430894309,"gamma":0.05714162601626016,"theta":-0.040297723577235774,"vega":0.01716260162601626,"rho":-0.006176748690101958,"breakevenPct":18.573502194555143},{"delta":0.4,"premium":2.3792553191489363,"strike":16.19148936170213,"iv":1.3971468085106384,"gamma":0.05938510638297872,"theta":-0.042255319148936175,"vega":0.017914893617021276,"rho":-0.007192516084201824,"breakevenPct":16.264116140932458},{"delta":0.45,"premium":2.9807223264540337,"strike":17.082551594746718,"iv":1.4440482176360225,"gamma":0.058866979362101314,"theta":-0.04468255159474672,"vega":0.01840825515947467,"rho":-0.008328476791683075,"breakevenPct":14.508461544148641},{"delta":0.5,"premium":3.6176659528907917,"strike":18.02355460385439,"iv":1.466585653104925,"gamma":0.0584576017130621,"theta":-0.04561648822269807,"vega":0.01849764453961456,"rho":-0.009492514031648046,"breakevenPct":12.665118818044276},{"delta":0.55,"premium":4.411971830985916,"strike":19.088531187122737,"iv":1.5021579476861167,"gamma":0.05662917505030181,"theta":-0.04615835010060362,"vega":0.018364587525150904,"rho":-0.010780820499773035,"breakevenPct":11.024193051610666},{"delta":0.6,"premium":5.165462427745663,"strike":20.135838150289015,"iv":1.4972734104046241,"gamma":0.05546531791907515,"theta":-0.0447271676300578,"vega":0.017945664739884393,"rho":-0.012037879396197135,"breakevenPct":9.242948029443161},{"delta":0.65,"premium":6.31658031088083,"strike":21.520725388601036,"iv":1.5436556994818653,"gamma":0.05155440414507772,"theta":-0.043962694300518135,"vega":0.017235492227979272,"rho":-0.013609584320974361,"breakevenPct":7.825734600059371},{"delta":0.7,"premium":7.5367187499999995,"strike":22.984375,"iv":1.5649015624999998,"gamma":0.04774375,"theta":-0.041525000000000006,"vega":0.0162109375,"rho":-0.015236508080632616,"breakevenPct":6.349461958169153},{"delta":0.75,"premium":9.493212112975863,"strike":25.15912456997318,"iv":1.6387347677001354,"gamma":0.041689581363692815,"theta":-0.039025737306456636,"vega":0.014772334867274743,"rho":-0.01746087735501752,"breakevenPct":5.026296107927751},{"delta":0.8,"premium":11.907443186085558,"strike":27.786047984539508,"iv":1.6983725527899833,"gamma":0.035430407900772856,"theta":-0.03499611678651585,"vega":0.01301244748822247,"rho":-0.020037846541599316,"breakevenPct":3.7368608763022104},{"delta":0.85,"premium":14.794453608221877,"strike":30.888898534970398,"iv":1.7281241900802475,"gamma":0.02901157582574702,"theta":-0.028736100323786214,"vega":0.010840956416008024,"rho":-0.02299147154709742,"breakevenPct":2.4283423658774166},{"delta":0.9,"premium":17.83622682608363,"strike":34.1433966590354,"iv":1.6892529501904494,"gamma":0.022332312841694544,"theta":-0.019726636321771886,"vega":0.008158506661595424,"rho":-0.02606815237634037,"breakevenPct":1.1387097123263608}]},"raw":{"call":[{"delta":0.15,"premium":0.49613173003532907,"strike":30.154730798586836,"iv":1.6691054473404006,"gamma":0.030060564927522633,"theta":-0.03138859821604173,"vega":0.010835227041494408,"rho":0.0015524541913439526,"breakevenPct":85.81911202559662},{"delta":0.2,"premium":0.6411701570334734,"strike":25.741277487464426,"iv":1.4862547855754638,"gamma":0.04050350425129556,"theta":-0.03362248337202844,"vega":0.013005379927063942,"rho":0.0020861985098250112,"breakevenPct":59.9420893876805},{"delta":0.25,"premium":0.8238834327807876,"strike":23.577808955538355,"iv":1.429881632665434,"gamma":0.04769164709563232,"theta":-0.036770524725074194,"vega":0.014750325096817783,"rho":0.0025924779042738088,"breakevenPct":47.93387322412333},{"delta":0.3,"premium":1.0235647195876472,"strike":22.01435280412353,"iv":1.4025846283480616,"gamma":0.053344214140093445,"theta":-0.039490712180443546,"vega":0.016189199161078863,"rho":0.003090588905381561,"breakevenPct":39.66606561813382},{"delta":0.35,"premium":1.233956916099773,"strike":20.705215419501133,"iv":1.3713603174603175,"gamma":0.05801383219954648,"theta":-0.04111269841269841,"vega":0.017206349206349208,"rho":0.0035771693612896382,"breakevenPct":33.00498536284272},{"delta":0.4,"premium":1.4687500000000002,"strike":19.625,"iv":1.3570125,"gamma":0.0611,"theta":-0.0425125,"vega":0.017925,"rho":0.004045185889550248,"breakevenPct":27.879660503182773},{"delta":0.45,"premium":1.7075892857142858,"strike":18.632936507936506,"iv":1.333654365079365,"gamma":0.06377460317460318,"theta":-0.042869642857142856,"vega":0.018373412698412698,"rho":0.004509930963067022,"breakevenPct":23.313281561993286},{"delta":0.5,"premium":1.9420338983050847,"strike":17.69322033898305,"iv":1.2921718644067797,"gamma":0.06629084745762712,"theta":-0.041901186440677966,"vega":0.0185,"rho":0.00497874297722137,"breakevenPct":19.03761283593898},{"delta":0.55,"premium":2.205068078668684,"strike":16.86232980332829,"iv":1.2644045385779121,"gamma":0.06723479576399395,"theta":-0.040765960665658095,"vega":0.018417397881996974,"rho":0.00542635527713894,"breakevenPct":15.595015956332052},{"delta":0.6,"premium":2.5076399394856277,"strike":16.10590015128593,"iv":1.2512426626323752,"gamma":0.06632708018154311,"theta":-0.039480030257186084,"vega":0.017963540090771557,"rho":0.0058423865508290445,"breakevenPct":12.843528892219203},{"delta":0.65,"premium":2.8998520710059172,"strike":15.363905325443787,"iv":1.2674650887573966,"gamma":0.0626378698224852,"theta":-0.03834585798816568,"vega":0.017136686390532542,"rho":0.006189295033404684,"breakevenPct":10.722991187933943},{"delta":0.7,"premium":3.2832611832611827,"strike":14.633477633477634,"iv":1.2601702741702743,"gamma":0.059023953823953826,"theta":-0.03593073593073593,"vega":0.016076911976911978,"rho":0.006543591461357463,"breakevenPct":8.619210771378098},{"delta":0.75,"premium":3.652737752161383,"strike":13.912103746397694,"iv":1.2256304034582133,"gamma":0.055640778097982714,"theta":-0.03215504322766571,"vega":0.014780259365994235,"rho":0.006909044596960963,"breakevenPct":6.485853280139909},{"delta":0.8,"premium":4.085014409221902,"strike":13.19164265129683,"iv":1.1922730547550433,"gamma":0.050237319884726225,"theta":-0.027688184438040345,"vega":0.012979106628242074,"rho":0.007224864227164175,"breakevenPct":4.738751503599458}],"put":[{"delta":0.25,"premium":1.1892205638474296,"strike":13.723051409618574,"iv":1.3813733001658375,"gamma":0.04923830845771145,"theta":-0.03448756218905473,"vega":0.014746102819237147,"rho":-0.004265456230678658,"breakevenPct":24.014362862860608},{"delta":0.3,"premium":1.545655737704918,"strike":14.545901639344262,"iv":1.3899203278688523,"gamma":0.053574918032786883,"theta":-0.037865245901639345,"vega":0.016118852459016394,"rho":-0.005209671604044197,"breakevenPct":21.186748095548086},{"delta":0.35,"premium":1.93130081300813,"strike":15.36260162601626,"iv":1.390069430894309,"gamma":0.05714162601626016,"theta":-0.040297723577235774,"vega":0.01716260162601626,"rho":-0.006176748690101958,"breakevenPct":18.573502194555143},{"delta":0.4,"premium":2.3792553191489363,"strike":16.19148936170213,"iv":1.3971468085106384,"gamma":0.05938510638297872,"theta":-0.042255319148936175,"vega":0.017914893617021276,"rho":-0.007192516084201824,"breakevenPct":16.264116140932458},{"delta":0.45,"premium":2.9807223264540337,"strike":17.082551594746718,"iv":1.4440482176360225,"gamma":0.058866979362101314,"theta":-0.04468255159474672,"vega":0.01840825515947467,"rho":-0.008328476791683075,"breakevenPct":14.508461544148641},{"delta":0.5,"premium":3.6176659528907917,"strike":18.02355460385439,"iv":1.466585653104925,"gamma":0.0584576017130621,"theta":-0.04561648822269807,"vega":0.01849764453961456,"rho":-0.009492514031648046,"breakevenPct":12.665118818044276},{"delta":0.55,"premium":4.411971830985916,"strike":19.088531187122737,"iv":1.5021579476861167,"gamma":0.05662917505030181,"theta":-0.04615835010060362,"vega":0.018364587525150904,"rho":-0.010780820499773035,"breakevenPct":11.024193051610666},{"delta":0.6,"premium":5.165462427745663,"strike":20.135838150289015,"iv":1.4972734104046241,"gamma":0.05546531791907515,"theta":-0.0447271676300578,"vega":0.017945664739884393,"rho":-0.012037879396197135,"breakevenPct":9.242948029443161},{"delta":0.65,"premium":6.31658031088083,"strike":21.520725388601036,"iv":1.5436556994818653,"gamma":0.05155440414507772,"theta":-0.043962694300518135,"vega":0.017235492227979272,"rho":-0.013609584320974361,"breakevenPct":7.825734600059371},{"delta":0.7,"premium":7.5367187499999995,"strike":22.984375,"iv":1.5649015624999998,"gamma":0.04774375,"theta":-0.041525000000000006,"vega":0.0162109375,"rho":-0.015236508080632616,"breakevenPct":6.349461958169153},{"delta":0.75,"premium":9.493212112975863,"strike":25.15912456997318,"iv":1.6387347677001354,"gamma":0.041689581363692815,"theta":-0.039025737306456636,"vega":0.014772334867274743,"rho":-0.01746087735501752,"breakevenPct":5.026296107927751},{"delta":0.8,"premium":11.907443186085558,"strike":27.786047984539508,"iv":1.6983725527899833,"gamma":0.035430407900772856,"theta":-0.03499611678651585,"vega":0.01301244748822247,"rho":-0.020037846541599316,"breakevenPct":3.7368608763022104},{"delta":0.85,"premium":14.794453608221877,"strike":30.888898534970398,"iv":1.7281241900802475,"gamma":0.02901157582574702,"theta":-0.028736100323786214,"vega":0.010840956416008024,"rho":-0.02299147154709742,"breakevenPct":2.4283423658774166},{"delta":0.9,"premium":17.83622682608363,"strike":34.1433966590354,"iv":1.6892529501904494,"gamma":0.022332312841694544,"theta":-0.019726636321771886,"vega":0.008158506661595424,"rho":-0.02606815237634037,"breakevenPct":1.1387097123263608}]}},"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"}}