{"symbol":"TERG","url":"https://intraalpha.com/companies/TERG","capturedAt":"2026-10-22T23:50:54.540Z","state":"ready","quote":{"symbol":"TERG","last_price":24.26,"prev_close":31.48,"regular_close":24.7,"change":-7.22,"change_pct":-22.9352,"regular_change":-6.78,"regular_change_pct":-21.5375,"extended_change":-0.44,"extended_change_pct":-1.7814,"bid":23.99,"ask":25.17,"bid_size":1900,"ask_size":300,"volume":35731,"vwap":25.650553,"open":27.07,"high":27.08,"low":24.49,"close":24.7,"trade_count":823,"last_trade_at":"2026-10-22T23:38:16.811140727Z","last_quote_at":"2026-10-22T23:39:39.823175648Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","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":16399999,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:54.063373+00:00"},"optionObservedAt":"2026-10-22T19:55:02.643Z","bars":[{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-15T11:15:00Z","v":500,"vw":31.3},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-15T11:55:00Z","v":1462,"vw":32},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-15T12:30:00Z","v":503,"vw":31.5},{"c":31.12,"h":31.12,"l":31.12,"n":3,"o":31.12,"t":"2026-10-15T12:35:00Z","v":180,"vw":31.12},{"c":31,"h":31,"l":31,"n":19,"o":31,"t":"2026-10-15T13:25:00Z","v":509,"vw":31},{"c":31.0974,"h":31.67,"l":30.53,"n":50,"o":31.67,"t":"2026-10-15T13:30:00Z","v":3330,"vw":31.096056},{"c":30.475,"h":30.77,"l":30.35,"n":29,"o":30.77,"t":"2026-10-15T13:35:00Z","v":2087,"vw":30.543959},{"c":30.66,"h":30.66,"l":30.66,"n":4,"o":30.66,"t":"2026-10-15T13:40:00Z","v":132,"vw":30.66},{"c":30.43,"h":30.43,"l":30.43,"n":7,"o":30.43,"t":"2026-10-15T13:45:00Z","v":615,"vw":30.43},{"c":29.5,"h":29.59,"l":29.5,"n":9,"o":29.59,"t":"2026-10-15T14:05:00Z","v":1557,"vw":29.53012},{"c":29.5,"h":29.9,"l":29.5,"n":14,"o":29.9,"t":"2026-10-15T14:10:00Z","v":362,"vw":29.7},{"c":29.73,"h":29.73,"l":29.241,"n":7,"o":29.241,"t":"2026-10-15T14:30:00Z","v":285,"vw":29.452688},{"c":30.505,"h":30.505,"l":30.505,"n":2,"o":30.505,"t":"2026-10-15T14:50:00Z","v":110,"vw":30.505},{"c":31.19,"h":31.19,"l":31.19,"n":5,"o":31.19,"t":"2026-10-15T15:15:00Z","v":190,"vw":31.19},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-10-15T15:25:00Z","v":302,"vw":30.95},{"c":30.84,"h":30.84,"l":30.84,"n":3,"o":30.84,"t":"2026-10-15T15:30:00Z","v":205,"vw":30.84},{"c":30.5,"h":30.7,"l":30.5,"n":5,"o":30.7,"t":"2026-10-15T15:35:00Z","v":582,"vw":30.608088},{"c":30.21,"h":30.35,"l":30.21,"n":5,"o":30.35,"t":"2026-10-15T15:50:00Z","v":517,"vw":30.295631},{"c":30.6899,"h":30.6899,"l":30.6899,"n":2,"o":30.6899,"t":"2026-10-15T15:55:00Z","v":156,"vw":30.6899},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-15T16:05:00Z","v":1001,"vw":30.45},{"c":29.8132,"h":29.8132,"l":29.8132,"n":3,"o":29.8132,"t":"2026-10-15T16:25:00Z","v":180,"vw":29.8132},{"c":29.6861,"h":29.6861,"l":29.6861,"n":2,"o":29.6861,"t":"2026-10-15T16:45:00Z","v":302,"vw":29.6861},{"c":29.74,"h":29.748,"l":29.645,"n":14,"o":29.645,"t":"2026-10-15T16:50:00Z","v":784,"vw":29.70463},{"c":29.91,"h":29.91,"l":29.805,"n":75,"o":29.81,"t":"2026-10-15T17:05:00Z","v":11848,"vw":29.898837},{"c":30.24,"h":30.27,"l":30.24,"n":4,"o":30.27,"t":"2026-10-15T17:15:00Z","v":1151,"vw":30.267273},{"c":30.2,"h":30.27,"l":30.2,"n":4,"o":30.27,"t":"2026-10-15T17:30:00Z","v":301,"vw":30.22349},{"c":30.26,"h":30.265,"l":30.26,"n":5,"o":30.265,"t":"2026-10-15T17:50:00Z","v":212,"vw":30.2625},{"c":30.045,"h":30.045,"l":30.0407,"n":5,"o":30.0407,"t":"2026-10-15T18:00:00Z","v":420,"vw":30.041894},{"c":29.92,"h":30.0099,"l":29.92,"n":5,"o":30.0099,"t":"2026-10-15T18:45:00Z","v":471,"vw":29.990691},{"c":30.1,"h":30.1,"l":30.1,"n":7,"o":30.1,"t":"2026-10-15T19:05:00Z","v":225,"vw":30.1},{"c":31.2,"h":31.2,"l":31.2,"n":9,"o":31.2,"t":"2026-10-15T19:20:00Z","v":266,"vw":31.2},{"c":31.24,"h":31.24,"l":31.24,"n":5,"o":31.24,"t":"2026-10-15T19:25:00Z","v":264,"vw":31.24},{"c":31.3699,"h":31.3699,"l":31.31,"n":6,"o":31.31,"t":"2026-10-15T19:30:00Z","v":1136,"vw":31.320842},{"c":31.18,"h":31.18,"l":31.18,"n":7,"o":31.18,"t":"2026-10-15T19:35:00Z","v":518,"vw":31.18},{"c":31.21,"h":31.21,"l":31.2099,"n":7,"o":31.2099,"t":"2026-10-15T19:40:00Z","v":513,"vw":31.209925},{"c":31.19,"h":31.22,"l":31.0001,"n":21,"o":31.0001,"t":"2026-10-15T19:45:00Z","v":496,"vw":31.15792},{"c":31.22,"h":31.22,"l":30.945,"n":25,"o":31.09,"t":"2026-10-15T19:50:00Z","v":1694,"vw":31.126159},{"c":31.115,"h":31.16,"l":31.115,"n":7,"o":31.16,"t":"2026-10-15T19:55:00Z","v":2698,"vw":31.116731},{"c":31.9,"h":31.91,"l":31.9,"n":6,"o":31.91,"t":"2026-10-15T20:45:00Z","v":750,"vw":31.90744},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-15T23:10:00Z","v":100,"vw":31.9},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-10-15T23:25:00Z","v":100,"vw":31.17},{"c":29.5,"h":30,"l":29.5,"n":39,"o":30,"t":"2026-10-16T13:30:00Z","v":3621,"vw":29.964183},{"c":29.775,"h":29.775,"l":28.81,"n":14,"o":29,"t":"2026-10-16T13:35:00Z","v":1116,"vw":29.043185},{"c":30.0709,"h":30.7058,"l":30.0709,"n":5,"o":30.7058,"t":"2026-10-16T13:45:00Z","v":395,"vw":30.327598},{"c":29.855,"h":29.855,"l":29.855,"n":1,"o":29.855,"t":"2026-10-16T14:15:00Z","v":199,"vw":29.855},{"c":29.79,"h":29.79,"l":29.7,"n":6,"o":29.75,"t":"2026-10-16T14:25:00Z","v":906,"vw":29.767537},{"c":30.466,"h":30.466,"l":30.42,"n":13,"o":30.45,"t":"2026-10-16T14:50:00Z","v":700,"vw":30.4505},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-16T15:25:00Z","v":183,"vw":29.55},{"c":29.77,"h":29.77,"l":29.47,"n":6,"o":29.47,"t":"2026-10-16T15:45:00Z","v":443,"vw":29.622941},{"c":29.4801,"h":29.4801,"l":29.4801,"n":1,"o":29.4801,"t":"2026-10-16T15:50:00Z","v":500,"vw":29.4801},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-16T15:55:00Z","v":474,"vw":29.53},{"c":29.7099,"h":29.7099,"l":29.7099,"n":3,"o":29.7099,"t":"2026-10-16T16:55:00Z","v":301,"vw":29.7099},{"c":29.6799,"h":29.6799,"l":29.6799,"n":1,"o":29.6799,"t":"2026-10-16T17:05:00Z","v":200,"vw":29.6799},{"c":29.72,"h":29.72,"l":29.7,"n":15,"o":29.7,"t":"2026-10-16T17:10:00Z","v":1109,"vw":29.711636},{"c":29.415,"h":29.485,"l":29.415,"n":2,"o":29.485,"t":"2026-10-16T17:15:00Z","v":390,"vw":29.467051},{"c":29.2801,"h":29.2801,"l":29.2801,"n":2,"o":29.2801,"t":"2026-10-16T17:20:00Z","v":276,"vw":29.2801},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-16T17:30:00Z","v":165,"vw":29.65},{"c":29.75,"h":29.75,"l":29.75,"n":11,"o":29.75,"t":"2026-10-16T17:40:00Z","v":1001,"vw":29.75},{"c":29.3701,"h":29.3701,"l":29.3701,"n":2,"o":29.3701,"t":"2026-10-16T17:45:00Z","v":251,"vw":29.3701},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-16T17:50:00Z","v":142,"vw":29.24},{"c":28.916,"h":29,"l":28.916,"n":5,"o":29,"t":"2026-10-16T18:00:00Z","v":1156,"vw":28.989043},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-10-16T18:05:00Z","v":200,"vw":28.83},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-16T18:10:00Z","v":100,"vw":28.95},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-16T18:35:00Z","v":100,"vw":28.95},{"c":28.1558,"h":28.2957,"l":28.1558,"n":5,"o":28.2957,"t":"2026-10-16T18:50:00Z","v":349,"vw":28.21176},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-16T19:00:00Z","v":100,"vw":28.21},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-16T19:10:00Z","v":123,"vw":28.49},{"c":28.5401,"h":28.81,"l":28.5401,"n":11,"o":28.577,"t":"2026-10-16T19:25:00Z","v":1488,"vw":28.59719},{"c":28.52,"h":28.52,"l":28.435,"n":3,"o":28.435,"t":"2026-10-16T19:30:00Z","v":309,"vw":28.464825},{"c":27.92,"h":27.96,"l":27.87,"n":11,"o":27.88,"t":"2026-10-16T19:50:00Z","v":623,"vw":27.919598},{"c":27.97,"h":27.97,"l":27.88,"n":18,"o":27.9,"t":"2026-10-16T19:55:00Z","v":1943,"vw":27.925367},{"c":27.32,"h":27.32,"l":27.32,"n":11,"o":27.32,"t":"2026-10-16T21:50:00Z","v":777,"vw":27.32},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-16T22:45:00Z","v":130,"vw":27.77},{"c":30.1,"h":30.2825,"l":29.36,"n":15,"o":30.2825,"t":"2026-10-19T08:00:00Z","v":694,"vw":29.815479},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T11:05:00Z","v":140,"vw":31},{"c":30.6,"h":30.6,"l":30.59,"n":4,"o":30.59,"t":"2026-10-19T11:35:00Z","v":500,"vw":30.595338},{"c":30.5735,"h":30.5735,"l":30.5735,"n":1,"o":30.5735,"t":"2026-10-19T12:05:00Z","v":100,"vw":30.5735},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-19T12:55:00Z","v":320,"vw":30.6},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-10-19T13:00:00Z","v":304,"vw":30.76},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-10-19T13:30:00Z","v":165,"vw":30.79},{"c":30.4199,"h":30.4199,"l":30.4199,"n":4,"o":30.4199,"t":"2026-10-19T13:35:00Z","v":163,"vw":30.4199},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-19T13:50:00Z","v":155,"vw":30.18},{"c":29.5301,"h":29.9999,"l":29.5301,"n":5,"o":29.9999,"t":"2026-10-19T13:55:00Z","v":1003,"vw":29.765},{"c":29.35,"h":29.35,"l":29.35,"n":6,"o":29.35,"t":"2026-10-19T14:00:00Z","v":517,"vw":29.35},{"c":29.9755,"h":29.9755,"l":29.9755,"n":1,"o":29.9755,"t":"2026-10-19T14:05:00Z","v":500,"vw":29.9755},{"c":30.155,"h":30.155,"l":30.155,"n":1,"o":30.155,"t":"2026-10-19T14:15:00Z","v":250,"vw":30.155},{"c":30.78,"h":31.33,"l":30.75,"n":60,"o":30.88,"t":"2026-10-19T14:25:00Z","v":12908,"vw":30.89917},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-19T14:35:00Z","v":230,"vw":30.7},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-19T14:55:00Z","v":120,"vw":30.3},{"c":30.55,"h":30.55,"l":30.55,"n":3,"o":30.55,"t":"2026-10-19T15:00:00Z","v":202,"vw":30.55},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-19T15:10:00Z","v":167,"vw":30.81},{"c":31.0825,"h":31.0825,"l":31.0825,"n":1,"o":31.0825,"t":"2026-10-19T15:15:00Z","v":200,"vw":31.0825},{"c":31.505,"h":31.505,"l":31.28,"n":8,"o":31.28,"t":"2026-10-19T15:25:00Z","v":442,"vw":31.444353},{"c":31.315,"h":31.315,"l":31.315,"n":2,"o":31.315,"t":"2026-10-19T15:30:00Z","v":503,"vw":31.315},{"c":31.6592,"h":31.6592,"l":31.6592,"n":1,"o":31.6592,"t":"2026-10-19T15:35:00Z","v":500,"vw":31.6592},{"c":31.56,"h":31.56,"l":31.545,"n":4,"o":31.545,"t":"2026-10-19T16:05:00Z","v":750,"vw":31.54924},{"c":31.01,"h":31.02,"l":31.01,"n":4,"o":31.02,"t":"2026-10-19T16:20:00Z","v":310,"vw":31.015556},{"c":31.0066,"h":31.06,"l":30.9,"n":44,"o":31.0001,"t":"2026-10-19T16:25:00Z","v":3344,"vw":30.931726},{"c":30.84,"h":30.84,"l":30.84,"n":2,"o":30.84,"t":"2026-10-19T16:30:00Z","v":403,"vw":30.84},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-19T16:40:00Z","v":121,"vw":30.51},{"c":30.315,"h":30.315,"l":30.315,"n":1,"o":30.315,"t":"2026-10-19T16:50:00Z","v":100,"vw":30.315},{"c":30.4024,"h":30.4024,"l":30.4024,"n":3,"o":30.4024,"t":"2026-10-19T17:25:00Z","v":500,"vw":30.4024},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-19T17:35:00Z","v":221,"vw":30.09},{"c":29.99,"h":29.99,"l":29.98,"n":14,"o":29.98,"t":"2026-10-19T17:40:00Z","v":979,"vw":29.981511},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-19T17:50:00Z","v":102,"vw":29.7},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-19T19:30:00Z","v":102,"vw":30.51},{"c":30.535,"h":30.535,"l":30.535,"n":1,"o":30.535,"t":"2026-10-19T19:35:00Z","v":200,"vw":30.535},{"c":29.76,"h":29.76,"l":29.76,"n":3,"o":29.76,"t":"2026-10-19T20:00:00Z","v":283,"vw":29.76},{"c":28.3144,"h":28.3144,"l":28.03,"n":22,"o":28.03,"t":"2026-10-20T13:35:00Z","v":4469,"vw":28.038914},{"c":27.56,"h":27.61,"l":27.56,"n":8,"o":27.61,"t":"2026-10-20T13:40:00Z","v":315,"vw":27.58008},{"c":27.8697,"h":27.8697,"l":27.575,"n":6,"o":27.575,"t":"2026-10-20T13:45:00Z","v":1162,"vw":27.614548},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-20T13:55:00Z","v":114,"vw":28.75},{"c":29.3257,"h":29.3257,"l":29.3257,"n":1,"o":29.3257,"t":"2026-10-20T14:05:00Z","v":150,"vw":29.3257},{"c":29.7015,"h":29.96,"l":29.675,"n":5,"o":29.675,"t":"2026-10-20T14:20:00Z","v":390,"vw":29.764},{"c":30.5199,"h":30.5199,"l":30.5199,"n":2,"o":30.5199,"t":"2026-10-20T14:30:00Z","v":132,"vw":30.5199},{"c":30.4164,"h":30.4164,"l":30.415,"n":2,"o":30.415,"t":"2026-10-20T16:00:00Z","v":750,"vw":30.415467},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-20T16:10:00Z","v":4000,"vw":29.97},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T17:25:00Z","v":110,"vw":30},{"c":29.7701,"h":29.877,"l":29.7701,"n":37,"o":29.86,"t":"2026-10-20T17:45:00Z","v":4647,"vw":29.85716},{"c":29.905,"h":29.905,"l":29.905,"n":2,"o":29.905,"t":"2026-10-20T17:50:00Z","v":133,"vw":29.905},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-20T18:15:00Z","v":298,"vw":30.09},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-20T18:25:00Z","v":250,"vw":29.93},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-20T19:05:00Z","v":100,"vw":30.23},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-20T19:15:00Z","v":130,"vw":30.28},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-20T19:25:00Z","v":179,"vw":30.11},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T19:30:00Z","v":177,"vw":30.24},{"c":30.12,"h":30.13,"l":30.12,"n":9,"o":30.13,"t":"2026-10-20T19:35:00Z","v":574,"vw":30.12655},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-20T19:45:00Z","v":264,"vw":30.15},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-20T19:50:00Z","v":233,"vw":30.11},{"c":29.79,"h":29.94,"l":29.79,"n":11,"o":29.94,"t":"2026-10-20T19:55:00Z","v":489,"vw":29.843004},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-10-20T20:00:00Z","v":529,"vw":29.86},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-20T22:30:00Z","v":900,"vw":32},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-20T23:25:00Z","v":1000,"vw":31.99},{"c":31.935,"h":31.935,"l":31.66,"n":8,"o":31.66,"t":"2026-10-21T13:30:00Z","v":1529,"vw":31.701793},{"c":31.72,"h":31.72,"l":31.67,"n":49,"o":31.72,"t":"2026-10-21T13:35:00Z","v":10184,"vw":31.716122},{"c":31.16,"h":31.25,"l":31.14,"n":10,"o":31.25,"t":"2026-10-21T13:40:00Z","v":832,"vw":31.167189},{"c":31.24,"h":31.24,"l":30.9,"n":27,"o":31.02,"t":"2026-10-21T13:45:00Z","v":1199,"vw":30.979597},{"c":31.4,"h":31.4119,"l":31.3987,"n":4,"o":31.3987,"t":"2026-10-21T13:55:00Z","v":721,"vw":31.401309},{"c":31.425,"h":31.89,"l":31.41,"n":15,"o":31.89,"t":"2026-10-21T14:05:00Z","v":1590,"vw":31.467845},{"c":31.033,"h":31.2,"l":31.033,"n":3,"o":31.2,"t":"2026-10-21T14:15:00Z","v":429,"vw":31.121963},{"c":31.3094,"h":31.3094,"l":31.3094,"n":1,"o":31.3094,"t":"2026-10-21T14:20:00Z","v":200,"vw":31.3094},{"c":31.545,"h":31.545,"l":31.545,"n":1,"o":31.545,"t":"2026-10-21T14:45:00Z","v":100,"vw":31.545},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-21T15:00:00Z","v":160,"vw":31.34},{"c":31.61,"h":31.61,"l":31.61,"n":4,"o":31.61,"t":"2026-10-21T15:10:00Z","v":216,"vw":31.61},{"c":31.8899,"h":31.89,"l":31.8899,"n":5,"o":31.89,"t":"2026-10-21T15:35:00Z","v":304,"vw":31.88995},{"c":31.9,"h":31.9,"l":31.81,"n":13,"o":31.89,"t":"2026-10-21T15:40:00Z","v":1161,"vw":31.887179},{"c":32.12,"h":32.2,"l":32.12,"n":8,"o":32.2,"t":"2026-10-21T15:50:00Z","v":523,"vw":32.174354},{"c":32.045,"h":32.045,"l":32.045,"n":9,"o":32.045,"t":"2026-10-21T16:00:00Z","v":210,"vw":32.045},{"c":31.7,"h":31.765,"l":31.7,"n":7,"o":31.765,"t":"2026-10-21T16:25:00Z","v":421,"vw":31.734907},{"c":31.829,"h":31.829,"l":31.75,"n":3,"o":31.75,"t":"2026-10-21T16:30:00Z","v":386,"vw":31.792473},{"c":31.85,"h":31.85,"l":31.78,"n":11,"o":31.78,"t":"2026-10-21T16:35:00Z","v":1097,"vw":31.819276},{"c":31.92,"h":31.92,"l":31.92,"n":2,"o":31.92,"t":"2026-10-21T16:40:00Z","v":190,"vw":31.92},{"c":31.985,"h":31.985,"l":31.985,"n":3,"o":31.985,"t":"2026-10-21T16:50:00Z","v":172,"vw":31.985},{"c":32.1665,"h":32.1665,"l":32.1665,"n":4,"o":32.1665,"t":"2026-10-21T17:05:00Z","v":446,"vw":32.1665},{"c":32.45,"h":32.45,"l":32.42,"n":6,"o":32.45,"t":"2026-10-21T17:15:00Z","v":1024,"vw":32.442583},{"c":32.478,"h":32.478,"l":32.478,"n":1,"o":32.478,"t":"2026-10-21T17:20:00Z","v":200,"vw":32.478},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-21T17:50:00Z","v":138,"vw":32},{"c":31.8396,"h":31.84,"l":31.8396,"n":2,"o":31.84,"t":"2026-10-21T18:00:00Z","v":272,"vw":31.839747},{"c":32.015,"h":32.015,"l":32.015,"n":2,"o":32.015,"t":"2026-10-21T18:10:00Z","v":232,"vw":32.015},{"c":32.065,"h":32.065,"l":32.065,"n":1,"o":32.065,"t":"2026-10-21T18:45:00Z","v":1000,"vw":32.065},{"c":31.7775,"h":31.815,"l":31.7775,"n":2,"o":31.815,"t":"2026-10-21T18:50:00Z","v":636,"vw":31.805802},{"c":31.6101,"h":31.6101,"l":31.6101,"n":2,"o":31.6101,"t":"2026-10-21T18:55:00Z","v":148,"vw":31.6101},{"c":31.455,"h":31.455,"l":31.455,"n":2,"o":31.455,"t":"2026-10-21T19:00:00Z","v":150,"vw":31.455},{"c":31.795,"h":31.795,"l":31.795,"n":1,"o":31.795,"t":"2026-10-21T19:15:00Z","v":100,"vw":31.795},{"c":31.6801,"h":31.6801,"l":31.6801,"n":1,"o":31.6801,"t":"2026-10-21T19:25:00Z","v":110,"vw":31.6801},{"c":31.7741,"h":31.8125,"l":31.7741,"n":2,"o":31.8125,"t":"2026-10-21T19:40:00Z","v":1300,"vw":31.782962},{"c":31.8,"h":31.8,"l":31.78,"n":3,"o":31.78,"t":"2026-10-21T19:50:00Z","v":576,"vw":31.796255},{"c":31.38,"h":31.82,"l":31.35,"n":47,"o":31.81,"t":"2026-10-21T19:55:00Z","v":3041,"vw":31.599947},{"c":31.48,"h":31.48,"l":31.48,"n":4,"o":31.48,"t":"2026-10-21T20:00:00Z","v":330,"vw":31.48},{"c":30.61,"h":30.61,"l":30.61,"n":6,"o":30.61,"t":"2026-10-21T20:05:00Z","v":182,"vw":30.61},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-21T22:10:00Z","v":253,"vw":30.61},{"c":28,"h":28,"l":28,"n":19,"o":28,"t":"2026-10-22T13:00:00Z","v":3624,"vw":28},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-22T13:05:00Z","v":252,"vw":27.77},{"c":25.74,"h":27.08,"l":25.74,"n":30,"o":27.07,"t":"2026-10-22T13:30:00Z","v":2118,"vw":26.944379},{"c":26.05,"h":26.05,"l":26.05,"n":5,"o":26.05,"t":"2026-10-22T13:35:00Z","v":585,"vw":26.05},{"c":25.99,"h":25.99,"l":25.98,"n":35,"o":25.98,"t":"2026-10-22T13:40:00Z","v":2421,"vw":25.987651},{"c":25.9801,"h":25.9801,"l":25.9801,"n":1,"o":25.9801,"t":"2026-10-22T13:45:00Z","v":100,"vw":25.9801},{"c":26.5,"h":26.5,"l":26.445,"n":3,"o":26.445,"t":"2026-10-22T14:05:00Z","v":225,"vw":26.4725},{"c":26.3,"h":26.3001,"l":26.3,"n":5,"o":26.3001,"t":"2026-10-22T14:10:00Z","v":298,"vw":26.300058},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-22T14:15:00Z","v":150,"vw":26.3},{"c":25.5,"h":26.085,"l":25.5,"n":21,"o":26.085,"t":"2026-10-22T14:20:00Z","v":1126,"vw":25.830124},{"c":24.98,"h":25.23,"l":24.98,"n":18,"o":25.23,"t":"2026-10-22T14:25:00Z","v":499,"vw":25.116667},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-22T14:45:00Z","v":125,"vw":25},{"c":25.04,"h":25.06,"l":25,"n":22,"o":25.04,"t":"2026-10-22T14:50:00Z","v":1550,"vw":25.024615},{"c":25.18,"h":25.18,"l":25.18,"n":5,"o":25.18,"t":"2026-10-22T14:55:00Z","v":242,"vw":25.18},{"c":24.785,"h":24.785,"l":24.785,"n":3,"o":24.785,"t":"2026-10-22T15:05:00Z","v":133,"vw":24.785},{"c":24.55,"h":24.55,"l":24.5065,"n":8,"o":24.5065,"t":"2026-10-22T15:10:00Z","v":559,"vw":24.520069},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-22T15:15:00Z","v":100,"vw":24.49},{"c":25.11,"h":25.38,"l":25.11,"n":17,"o":25.36,"t":"2026-10-22T15:20:00Z","v":870,"vw":25.325009},{"c":25.2846,"h":25.2846,"l":25.03,"n":7,"o":25.03,"t":"2026-10-22T15:40:00Z","v":482,"vw":25.199733},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-10-22T15:45:00Z","v":406,"vw":25.38},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T15:50:00Z","v":600,"vw":25.7},{"c":26.07,"h":26.07,"l":26.0439,"n":8,"o":26.0439,"t":"2026-10-22T15:55:00Z","v":820,"vw":26.04825},{"c":26.16,"h":26.23,"l":26.16,"n":19,"o":26.2119,"t":"2026-10-22T16:00:00Z","v":2698,"vw":26.184723},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T16:05:00Z","v":250,"vw":26},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-22T16:10:00Z","v":500,"vw":26.2},{"c":25.58,"h":25.655,"l":25.58,"n":2,"o":25.655,"t":"2026-10-22T16:40:00Z","v":370,"vw":25.604324},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-22T16:50:00Z","v":251,"vw":25.58},{"c":25.719,"h":25.719,"l":25.69,"n":8,"o":25.69,"t":"2026-10-22T17:35:00Z","v":1500,"vw":25.704219},{"c":25.4201,"h":25.4201,"l":25.4201,"n":3,"o":25.4201,"t":"2026-10-22T17:45:00Z","v":253,"vw":25.4201},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-22T17:55:00Z","v":100,"vw":25.45},{"c":25.44,"h":25.44,"l":25.44,"n":6,"o":25.44,"t":"2026-10-22T18:15:00Z","v":521,"vw":25.44},{"c":24.9,"h":25.0007,"l":24.9,"n":8,"o":25.0007,"t":"2026-10-22T19:05:00Z","v":403,"vw":24.967979},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-22T19:20:00Z","v":400,"vw":25.01},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-22T19:30:00Z","v":301,"vw":24.92},{"c":24.99,"h":25.01,"l":24.99,"n":13,"o":24.99,"t":"2026-10-22T19:50:00Z","v":1271,"vw":24.991898},{"c":24.71,"h":24.72,"l":24.62,"n":10,"o":24.6201,"t":"2026-10-22T19:55:00Z","v":1270,"vw":24.650506},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-22T20:00:00Z","v":533,"vw":24.7},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-10-22T23:35:00Z","v":102,"vw":24.26}],"history":[{"c":14.5751,"h":15.45,"l":14.5751,"n":11,"o":15.45,"t":"2025-11-17T05:00:00Z","v":1023,"vw":15.109},{"c":13.9453,"h":14.5492,"l":13.9453,"n":44,"o":14.5492,"t":"2025-11-18T05:00:00Z","v":3816,"vw":14.282612},{"c":14.6814,"h":15.18,"l":14.62,"n":74,"o":14.77,"t":"2025-11-19T05:00:00Z","v":4724,"vw":14.781854},{"c":12.4673,"h":15.41,"l":12.4673,"n":113,"o":15.41,"t":"2025-11-20T05:00:00Z","v":2942,"vw":13.976175},{"c":13.0191,"h":13.18,"l":12.19,"n":36,"o":12.19,"t":"2025-11-21T05:00:00Z","v":749,"vw":12.861672},{"c":14.1361,"h":14.24,"l":14.1361,"n":13,"o":14.24,"t":"2025-11-24T05:00:00Z","v":10280,"vw":14.24},{"c":14.4316,"h":14.4316,"l":13.3,"n":15,"o":13.3,"t":"2025-11-25T05:00:00Z","v":611,"vw":13.322105},{"c":16.5742,"h":16.62,"l":15.33,"n":73,"o":15.33,"t":"2025-11-26T05:00:00Z","v":7482,"vw":16.348197},{"c":16.8392,"h":16.84,"l":16.72,"n":34,"o":16.72,"t":"2025-11-28T05:00:00Z","v":6569,"vw":16.790769},{"c":16.4703,"h":17.0399,"l":16.2001,"n":83,"o":16.2001,"t":"2025-12-01T05:00:00Z","v":10904,"vw":16.555746},{"c":18.545,"h":18.545,"l":17.79,"n":151,"o":17.87,"t":"2025-12-02T05:00:00Z","v":21060,"vw":18.293004},{"c":19.3091,"h":19.56,"l":18.51,"n":165,"o":18.53,"t":"2025-12-03T05:00:00Z","v":26118,"vw":18.966974},{"c":20.0908,"h":20.4297,"l":19.03,"n":130,"o":19.38,"t":"2025-12-04T05:00:00Z","v":15114,"vw":19.859878},{"c":20.4442,"h":20.8,"l":20.18,"n":153,"o":20.18,"t":"2025-12-05T05:00:00Z","v":18122,"vw":20.467037},{"c":20.8367,"h":21.27,"l":20.7801,"n":104,"o":21,"t":"2025-12-08T05:00:00Z","v":6829,"vw":20.992551},{"c":20.2295,"h":20.58,"l":19.8409,"n":158,"o":20.32,"t":"2025-12-09T05:00:00Z","v":8475,"vw":20.154219},{"c":21.0892,"h":21.0892,"l":20.1,"n":146,"o":20.18,"t":"2025-12-10T05:00:00Z","v":8034,"vw":20.423488},{"c":21.0128,"h":21.0128,"l":19.5001,"n":100,"o":20.38,"t":"2025-12-11T05:00:00Z","v":5385,"vw":20.343224},{"c":18.8015,"h":20.6,"l":18.5999,"n":92,"o":20.49,"t":"2025-12-12T05:00:00Z","v":3751,"vw":19.33282},{"c":19.0731,"h":19.93,"l":18.9688,"n":71,"o":19.7289,"t":"2025-12-15T05:00:00Z","v":6405,"vw":19.479385},{"c":18.6177,"h":18.91,"l":18.3,"n":75,"o":18.8,"t":"2025-12-16T05:00:00Z","v":5860,"vw":18.449911},{"c":17.2,"h":18.82,"l":17.2,"n":200,"o":18.82,"t":"2025-12-17T05:00:00Z","v":12391,"vw":18.21027},{"c":18.2395,"h":18.8631,"l":18.04,"n":161,"o":18.85,"t":"2025-12-18T05:00:00Z","v":16523,"vw":18.49731},{"c":19.0573,"h":19.21,"l":18.6956,"n":58,"o":18.86,"t":"2025-12-19T05:00:00Z","v":4048,"vw":18.953041},{"c":19.4164,"h":20.12,"l":19.4164,"n":87,"o":20.12,"t":"2025-12-22T05:00:00Z","v":9280,"vw":19.754259},{"c":19.7019,"h":19.795,"l":19.1936,"n":73,"o":19.492,"t":"2025-12-23T05:00:00Z","v":12812,"vw":19.567022},{"c":19.7161,"h":19.8899,"l":19.54,"n":26,"o":19.64,"t":"2025-12-24T05:00:00Z","v":940,"vw":19.671016},{"c":19.7777,"h":19.7777,"l":19.4,"n":36,"o":19.4,"t":"2025-12-26T05:00:00Z","v":1384,"vw":19.571388},{"c":19.4019,"h":19.4019,"l":19.11,"n":46,"o":19.37,"t":"2025-12-29T05:00:00Z","v":3781,"vw":19.272032},{"c":19.2684,"h":19.48,"l":19.1155,"n":98,"o":19.48,"t":"2025-12-30T05:00:00Z","v":5927,"vw":19.384864},{"c":18.6811,"h":19.16,"l":18.6811,"n":33,"o":19.16,"t":"2025-12-31T05:00:00Z","v":1790,"vw":18.895034},{"c":21.3141,"h":21.435,"l":20.4901,"n":115,"o":20.4901,"t":"2026-01-02T05:00:00Z","v":6281,"vw":20.84664},{"c":23.7672,"h":24.13,"l":22.46,"n":215,"o":22.46,"t":"2026-01-05T05:00:00Z","v":30778,"vw":23.768662},{"c":25.8266,"h":25.89,"l":24.64,"n":182,"o":25.15,"t":"2026-01-06T05:00:00Z","v":8590,"vw":25.346261},{"c":24.387,"h":24.79,"l":23.86,"n":136,"o":24.22,"t":"2026-01-07T05:00:00Z","v":5564,"vw":24.200256},{"c":22.9903,"h":23.7128,"l":22.33,"n":140,"o":23.7128,"t":"2026-01-08T05:00:00Z","v":8649,"vw":22.812754},{"c":23.2686,"h":23.53,"l":23.14,"n":123,"o":23.14,"t":"2026-01-09T05:00:00Z","v":10997,"vw":23.438287},{"c":24.6602,"h":24.866,"l":24.14,"n":211,"o":24.75,"t":"2026-01-12T05:00:00Z","v":20409,"vw":24.748455},{"c":25.7443,"h":25.87,"l":24.925,"n":118,"o":25,"t":"2026-01-13T05:00:00Z","v":10302,"vw":25.702375},{"c":25.9182,"h":25.9182,"l":25.15,"n":268,"o":25.38,"t":"2026-01-14T05:00:00Z","v":22411,"vw":25.169891},{"c":25.3329,"h":27.49,"l":25.3329,"n":200,"o":27.34,"t":"2026-01-15T05:00:00Z","v":15806,"vw":26.583292},{"c":25.4809,"h":26.05,"l":24.83,"n":133,"o":25.99,"t":"2026-01-16T05:00:00Z","v":4400,"vw":25.591438},{"c":24.5027,"h":25.2101,"l":24.5027,"n":136,"o":25.2101,"t":"2026-01-20T05:00:00Z","v":6082,"vw":25.057011},{"c":26.2538,"h":26.44,"l":25.2501,"n":229,"o":25.33,"t":"2026-01-21T05:00:00Z","v":20180,"vw":25.593117},{"c":25.6875,"h":26.3099,"l":25.58,"n":157,"o":25.7,"t":"2026-01-22T05:00:00Z","v":4550,"vw":25.753875},{"c":25.5611,"h":25.57,"l":24.67,"n":72,"o":24.67,"t":"2026-01-23T05:00:00Z","v":1929,"vw":25.164919},{"c":26.0856,"h":26.645,"l":25.44,"n":112,"o":25.45,"t":"2026-01-26T05:00:00Z","v":3687,"vw":25.961085},{"c":27.7304,"h":27.9699,"l":27.13,"n":141,"o":27.13,"t":"2026-01-27T05:00:00Z","v":6164,"vw":27.618412},{"c":30.4593,"h":30.4593,"l":28.99,"n":213,"o":29.4,"t":"2026-01-28T05:00:00Z","v":9338,"vw":29.479149},{"c":30.713,"h":30.713,"l":27.77,"n":168,"o":30.45,"t":"2026-01-29T05:00:00Z","v":8700,"vw":29.746092},{"c":28.1189,"h":31.31,"l":27.55,"n":153,"o":31.02,"t":"2026-01-30T05:00:00Z","v":9328,"vw":29.863329},{"c":30.142,"h":31.23,"l":29.34,"n":1060,"o":30.04,"t":"2026-02-02T05:00:00Z","v":82791,"vw":30.321798},{"c":38.0148,"h":38.6,"l":30.14,"n":3178,"o":32,"t":"2026-02-03T05:00:00Z","v":203136,"vw":36.009478},{"c":34.54,"h":41.29,"l":33.1449,"n":819,"o":38.38,"t":"2026-02-04T05:00:00Z","v":62836,"vw":36.248399},{"c":34.78,"h":37.09,"l":32.7701,"n":622,"o":33.64,"t":"2026-02-05T05:00:00Z","v":37528,"vw":35.120785},{"c":42.3859,"h":42.78,"l":37.68,"n":1100,"o":37.68,"t":"2026-02-06T05:00:00Z","v":71202,"vw":40.84728},{"c":45.2513,"h":47.79,"l":41.59,"n":1108,"o":41.86,"t":"2026-02-09T05:00:00Z","v":56819,"vw":45.254632},{"c":43.72,"h":45,"l":42.39,"n":646,"o":44.82,"t":"2026-02-10T05:00:00Z","v":51110,"vw":43.339083},{"c":48.23,"h":49.22,"l":45.45,"n":987,"o":45.98,"t":"2026-02-11T05:00:00Z","v":64533,"vw":47.913789},{"c":45.155,"h":50.39,"l":44.57,"n":1157,"o":49.39,"t":"2026-02-12T05:00:00Z","v":57078,"vw":47.919258},{"c":46.33,"h":47.32,"l":42.58,"n":605,"o":45,"t":"2026-02-13T05:00:00Z","v":51085,"vw":45.701801},{"c":43.72,"h":46.59,"l":42.29,"n":552,"o":44.62,"t":"2026-02-17T05:00:00Z","v":37545,"vw":44.696604},{"c":46.1016,"h":48.1,"l":43.5,"n":586,"o":43.5,"t":"2026-02-18T05:00:00Z","v":51633,"vw":47.273332},{"c":46.305,"h":47,"l":44.44,"n":453,"o":45.68,"t":"2026-02-19T05:00:00Z","v":23042,"vw":46.18895},{"c":48.865,"h":49.49,"l":47.1625,"n":576,"o":47.57,"t":"2026-02-20T05:00:00Z","v":40613,"vw":48.306796},{"c":47.0038,"h":47.99,"l":44.62,"n":524,"o":47.09,"t":"2026-02-23T05:00:00Z","v":41751,"vw":45.911061},{"c":50.1638,"h":51,"l":47.1,"n":516,"o":48.9651,"t":"2026-02-24T05:00:00Z","v":41425,"vw":49.846544},{"c":54.57,"h":54.57,"l":50.855,"n":782,"o":51.5,"t":"2026-02-25T05:00:00Z","v":49618,"vw":53.171048},{"c":50.9671,"h":55.21,"l":49.98,"n":921,"o":55.21,"t":"2026-02-26T05:00:00Z","v":50735,"vw":52.387122},{"c":47.21,"h":48.58,"l":44.5059,"n":835,"o":48.58,"t":"2026-02-27T05:00:00Z","v":68867,"vw":46.48818},{"c":48.65,"h":48.65,"l":44.53,"n":602,"o":44.53,"t":"2026-03-02T05:00:00Z","v":36477,"vw":46.846434},{"c":42.24,"h":44.125,"l":40.17,"n":480,"o":43.96,"t":"2026-03-03T05:00:00Z","v":32917,"vw":42.014146},{"c":42.48,"h":43.67,"l":41.23,"n":337,"o":43.67,"t":"2026-03-04T05:00:00Z","v":26643,"vw":42.316881},{"c":42.4978,"h":43.5,"l":39.22,"n":351,"o":41.7,"t":"2026-03-05T05:00:00Z","v":33158,"vw":40.664719},{"c":33.6526,"h":39.46,"l":32.5,"n":643,"o":38.83,"t":"2026-03-06T05:00:00Z","v":45614,"vw":37.02774},{"c":39.1529,"h":39.1529,"l":32.41,"n":495,"o":32.41,"t":"2026-03-09T04:00:00Z","v":36429,"vw":35.995055},{"c":40.346,"h":42.8,"l":39.645,"n":507,"o":39.87,"t":"2026-03-10T04:00:00Z","v":44292,"vw":41.238121},{"c":40.8009,"h":43.5,"l":40.395,"n":419,"o":40.395,"t":"2026-03-11T04:00:00Z","v":27903,"vw":42.483717},{"c":36.6222,"h":39.55,"l":36.405,"n":408,"o":39.55,"t":"2026-03-12T04:00:00Z","v":20096,"vw":37.27745},{"c":36.3407,"h":38.67,"l":36.0901,"n":209,"o":38,"t":"2026-03-13T04:00:00Z","v":11699,"vw":36.896123},{"c":39.4707,"h":40.67,"l":38.81,"n":377,"o":39,"t":"2026-03-16T04:00:00Z","v":27713,"vw":39.764505},{"c":39.7373,"h":39.76,"l":37,"n":422,"o":39.01,"t":"2026-03-17T04:00:00Z","v":31734,"vw":39.015502},{"c":39.9669,"h":41.96,"l":39.317,"n":304,"o":39.7397,"t":"2026-03-18T04:00:00Z","v":24814,"vw":40.258196},{"c":40.39,"h":40.95,"l":35.0061,"n":399,"o":36.02,"t":"2026-03-19T04:00:00Z","v":21486,"vw":39.303112},{"c":37.2829,"h":42.27,"l":36.25,"n":268,"o":39.78,"t":"2026-03-20T04:00:00Z","v":10415,"vw":38.180707},{"c":40.736,"h":43.5399,"l":38.05,"n":664,"o":40.3,"t":"2026-03-23T04:00:00Z","v":50535,"vw":42.023563},{"c":45.0588,"h":47.1,"l":40.85,"n":664,"o":41.3,"t":"2026-03-24T04:00:00Z","v":47777,"vw":45.427887},{"c":45.9831,"h":46.85,"l":43.62,"n":475,"o":46.85,"t":"2026-03-25T04:00:00Z","v":24174,"vw":45.5858},{"c":38.4478,"h":42.8,"l":38.4478,"n":637,"o":42.8,"t":"2026-03-26T04:00:00Z","v":37262,"vw":40.662682},{"c":38.0814,"h":39.694,"l":37.55,"n":250,"o":39.0989,"t":"2026-03-27T04:00:00Z","v":14605,"vw":38.197568},{"c":33.1151,"h":36.58,"l":32.2701,"n":457,"o":36.5,"t":"2026-03-30T04:00:00Z","v":23818,"vw":34.272459},{"c":37.8832,"h":37.934,"l":33.32,"n":352,"o":33.32,"t":"2026-03-31T04:00:00Z","v":16522,"vw":35.841214},{"c":42.0281,"h":42.98,"l":40.1,"n":473,"o":40.1,"t":"2026-04-01T04:00:00Z","v":47902,"vw":42.00003},{"c":41.1438,"h":41.71,"l":37.4,"n":366,"o":37.4,"t":"2026-04-02T04:00:00Z","v":28378,"vw":39.968813},{"c":42.7088,"h":42.7088,"l":40.88,"n":272,"o":42.285,"t":"2026-04-06T04:00:00Z","v":20232,"vw":41.464565},{"c":44.0379,"h":44.12,"l":41.345,"n":245,"o":42.55,"t":"2026-04-07T04:00:00Z","v":17510,"vw":42.980604},{"c":54.34,"h":54.66,"l":45.66,"n":856,"o":50.98,"t":"2026-04-08T04:00:00Z","v":51426,"vw":51.611187},{"c":56.2217,"h":59.79,"l":51.8835,"n":759,"o":55.6,"t":"2026-04-09T04:00:00Z","v":46195,"vw":56.055959},{"c":57.3115,"h":58.92,"l":56.56,"n":459,"o":58.63,"t":"2026-04-10T04:00:00Z","v":28047,"vw":57.661562},{"c":57.48,"h":58.59,"l":55.18,"n":558,"o":56.07,"t":"2026-04-13T04:00:00Z","v":29550,"vw":56.667587},{"c":56.28,"h":57.97,"l":55.55,"n":441,"o":57.97,"t":"2026-04-14T04:00:00Z","v":23821,"vw":56.541051},{"c":56.2325,"h":56.8,"l":52.25,"n":380,"o":55.35,"t":"2026-04-15T04:00:00Z","v":29400,"vw":54.123616},{"c":56.5119,"h":57.18,"l":54.32,"n":254,"o":55,"t":"2026-04-16T04:00:00Z","v":11384,"vw":55.923516},{"c":61.0009,"h":61.4999,"l":58.5,"n":637,"o":59.81,"t":"2026-04-17T04:00:00Z","v":47154,"vw":59.878529},{"c":59.272,"h":62,"l":58.51,"n":457,"o":62,"t":"2026-04-20T04:00:00Z","v":29476,"vw":59.627835},{"c":60.7603,"h":63.36,"l":60.09,"n":365,"o":62.9,"t":"2026-04-21T04:00:00Z","v":15235,"vw":61.716987},{"c":62.61,"h":64.4358,"l":59.9,"n":514,"o":63.93,"t":"2026-04-22T04:00:00Z","v":36910,"vw":61.728827},{"c":67.6035,"h":69.005,"l":63.68,"n":858,"o":65.67,"t":"2026-04-23T04:00:00Z","v":43560,"vw":66.857986},{"c":73.2905,"h":74.72,"l":68.55,"n":1090,"o":71.99,"t":"2026-04-24T04:00:00Z","v":52965,"vw":72.402524},{"c":67.26,"h":74.4,"l":60.58,"n":1167,"o":74.4,"t":"2026-04-27T04:00:00Z","v":59030,"vw":66.705363},{"c":60.2224,"h":63.375,"l":58.88,"n":2076,"o":61.8,"t":"2026-04-28T04:00:00Z","v":72178,"vw":60.375786},{"c":37,"h":45.8,"l":35.74,"n":9675,"o":41.42,"t":"2026-04-29T04:00:00Z","v":432252,"vw":40.487096},{"c":45.93,"h":48.095,"l":42.49,"n":5617,"o":42.59,"t":"2026-04-30T04:00:00Z","v":382082,"vw":46.405962},{"c":46.12,"h":48.41,"l":44.4,"n":1804,"o":45.83,"t":"2026-05-01T04:00:00Z","v":112925,"vw":46.299103},{"c":44,"h":47.1,"l":43.5001,"n":1798,"o":45.58,"t":"2026-05-04T04:00:00Z","v":142901,"vw":45.122753},{"c":49.23,"h":51.483,"l":45.98,"n":2163,"o":46.1,"t":"2026-05-05T04:00:00Z","v":174506,"vw":49.683218},{"c":55.95,"h":56.23,"l":51.42,"n":1985,"o":52.74,"t":"2026-05-06T04:00:00Z","v":140265,"vw":53.537204},{"c":47.54,"h":55,"l":45.23,"n":2251,"o":55,"t":"2026-05-07T04:00:00Z","v":108098,"vw":48.868178},{"c":49.08,"h":50.96,"l":48.175,"n":1366,"o":50,"t":"2026-05-08T04:00:00Z","v":86206,"vw":49.628731},{"c":51.0908,"h":51.29,"l":47.85,"n":1552,"o":48.33,"t":"2026-05-11T04:00:00Z","v":108661,"vw":49.968071},{"c":48.64,"h":49.34,"l":43.85,"n":1603,"o":48.3,"t":"2026-05-12T04:00:00Z","v":70544,"vw":46.638899},{"c":49.99,"h":51.28,"l":46.7,"n":864,"o":51.28,"t":"2026-05-13T04:00:00Z","v":65759,"vw":48.363912},{"c":48.51,"h":50.5,"l":47.56,"n":1068,"o":49.61,"t":"2026-05-14T04:00:00Z","v":34733,"vw":49.228743},{"c":43.42,"h":45.41,"l":41,"n":5886,"o":44.23,"t":"2026-05-15T04:00:00Z","v":331104,"vw":44.602341},{"c":39.04,"h":44.23,"l":37.691,"n":9982,"o":44.23,"t":"2026-05-18T04:00:00Z","v":308512,"vw":40.033339},{"c":38.8,"h":39.595,"l":36.35,"n":7700,"o":37.01,"t":"2026-05-19T04:00:00Z","v":132330,"vw":37.657333},{"c":44.32,"h":44.39,"l":40.34,"n":4218,"o":40.53,"t":"2026-05-20T04:00:00Z","v":72239,"vw":42.945362},{"c":46.7,"h":48.25,"l":44.26,"n":10340,"o":44.26,"t":"2026-05-21T04:00:00Z","v":231490,"vw":46.324526},{"c":47.95,"h":48.3,"l":46.6,"n":2168,"o":46.9,"t":"2026-05-22T04:00:00Z","v":57536,"vw":47.299277},{"c":56.17,"h":56.59,"l":50.85,"n":2142,"o":51.68,"t":"2026-05-26T04:00:00Z","v":90658,"vw":54.888648},{"c":52.33,"h":62.44,"l":49.55,"n":12567,"o":61.61,"t":"2026-05-27T04:00:00Z","v":381823,"vw":51.760358},{"c":54.2892,"h":55.3,"l":49.47,"n":1412,"o":53.77,"t":"2026-05-28T04:00:00Z","v":46654,"vw":53.203476},{"c":51.88,"h":55.3,"l":50.39,"n":1209,"o":53.56,"t":"2026-05-29T04:00:00Z","v":43687,"vw":51.571259},{"c":50.4,"h":52.57,"l":48.1,"n":9635,"o":48.91,"t":"2026-06-01T04:00:00Z","v":422834,"vw":50.234989},{"c":56.76,"h":57.05,"l":50.62,"n":3269,"o":50.62,"t":"2026-06-02T04:00:00Z","v":157202,"vw":54.581567},{"c":61.58,"h":64.7,"l":57.21,"n":5954,"o":58.76,"t":"2026-06-03T04:00:00Z","v":206870,"vw":61.298816},{"c":60.78,"h":62.93,"l":55.76,"n":2200,"o":57.09,"t":"2026-06-04T04:00:00Z","v":44510,"vw":59.093663},{"c":46.16,"h":56.28,"l":45.38,"n":4757,"o":55.39,"t":"2026-06-05T04:00:00Z","v":180672,"vw":51.820809},{"c":50.523,"h":51.73,"l":49.2,"n":3554,"o":51.65,"t":"2026-06-08T04:00:00Z","v":109084,"vw":50.655758},{"c":49,"h":55.965,"l":41.57,"n":7021,"o":53.96,"t":"2026-06-09T04:00:00Z","v":209928,"vw":50.609244},{"c":43.3716,"h":50.06,"l":43.34,"n":3424,"o":47.71,"t":"2026-06-10T04:00:00Z","v":64437,"vw":45.896206},{"c":51.668,"h":51.82,"l":45.61,"n":3642,"o":45.61,"t":"2026-06-11T04:00:00Z","v":115741,"vw":48.085569},{"c":57.73,"h":58.62,"l":52,"n":2240,"o":52,"t":"2026-06-12T04:00:00Z","v":56496,"vw":56.476691},{"c":66.0328,"h":67.48,"l":63.97,"n":2395,"o":64.42,"t":"2026-06-15T04:00:00Z","v":59887,"vw":65.327394},{"c":59.1503,"h":66.87,"l":59.1503,"n":1378,"o":66.64,"t":"2026-06-16T04:00:00Z","v":36135,"vw":63.250165},{"c":58.849,"h":67.9515,"l":58.52,"n":2084,"o":64.49,"t":"2026-06-17T04:00:00Z","v":64094,"vw":63.934832},{"c":66.82,"h":67.14,"l":63.11,"n":1437,"o":63.335,"t":"2026-06-18T04:00:00Z","v":85931,"vw":64.86997},{"c":72.6202,"h":72.81,"l":67.765,"n":1354,"o":72,"t":"2026-06-22T04:00:00Z","v":57646,"vw":69.983324},{"c":61.18,"h":63.5,"l":57.3584,"n":1484,"o":58.65,"t":"2026-06-23T04:00:00Z","v":55873,"vw":60.453913},{"c":63.01,"h":64.7,"l":60.265,"n":893,"o":60.78,"t":"2026-06-24T04:00:00Z","v":35452,"vw":62.253522},{"c":76.12,"h":76.12,"l":65,"n":1804,"o":70,"t":"2026-06-25T04:00:00Z","v":82881,"vw":71.664897},{"c":64.33,"h":70.9,"l":60.84,"n":1783,"o":70.9,"t":"2026-06-26T04:00:00Z","v":66539,"vw":64.391742},{"c":72.0598,"h":74.129889,"l":58.29,"n":1403,"o":66.33,"t":"2026-06-29T04:00:00Z","v":43587,"vw":68.017804},{"c":79.4236,"h":80.05,"l":74.08,"n":1519,"o":74.7,"t":"2026-06-30T04:00:00Z","v":77849,"vw":76.878317},{"c":60.1962,"h":71.96,"l":59.95,"n":2308,"o":71.96,"t":"2026-07-01T04:00:00Z","v":76632,"vw":64.486878},{"c":44.32,"h":62,"l":42.0294,"n":2684,"o":62,"t":"2026-07-02T04:00:00Z","v":81317,"vw":49.177632},{"c":46.3924,"h":51.0299,"l":46,"n":1268,"o":48.295,"t":"2026-07-06T04:00:00Z","v":92389,"vw":48.563253},{"c":37.65,"h":41.7751,"l":33.94,"n":2508,"o":39.84,"t":"2026-07-07T04:00:00Z","v":111495,"vw":37.321327},{"c":39.29,"h":39.655,"l":35.89,"n":1395,"o":37,"t":"2026-07-08T04:00:00Z","v":75546,"vw":38.13042},{"c":41.9322,"h":46.575,"l":41.4309,"n":1423,"o":45.21,"t":"2026-07-09T04:00:00Z","v":90933,"vw":44.621725},{"c":41.2455,"h":41.7825,"l":37.89,"n":1177,"o":40.14,"t":"2026-07-10T04:00:00Z","v":50880,"vw":40.370141},{"c":36.9544,"h":38.465,"l":36.14,"n":984,"o":37.18,"t":"2026-07-13T04:00:00Z","v":53807,"vw":37.158098},{"c":39.6131,"h":42.06,"l":38.59,"n":672,"o":42.06,"t":"2026-07-14T04:00:00Z","v":42140,"vw":39.98685},{"c":36.9894,"h":39.8,"l":33.33,"n":1456,"o":39.8,"t":"2026-07-15T04:00:00Z","v":52817,"vw":35.741705},{"c":32.6441,"h":35.35,"l":31.99,"n":1269,"o":34.28,"t":"2026-07-16T04:00:00Z","v":46672,"vw":33.341648},{"c":32.52,"h":34.08,"l":27.55,"n":852,"o":29.8,"t":"2026-07-17T04:00:00Z","v":42810,"vw":31.44371},{"c":34.8331,"h":38.3464,"l":34.8331,"n":768,"o":35.98,"t":"2026-07-20T04:00:00Z","v":39958,"vw":36.64879},{"c":43.3982,"h":44.38,"l":39.91,"n":1243,"o":40.71,"t":"2026-07-21T04:00:00Z","v":76393,"vw":42.509445},{"c":42.3678,"h":43.79,"l":40.81,"n":590,"o":40.81,"t":"2026-07-22T04:00:00Z","v":32915,"vw":42.084143},{"c":42.9514,"h":44.4,"l":41.541,"n":630,"o":41.83,"t":"2026-07-23T04:00:00Z","v":26011,"vw":42.801938},{"c":37.5578,"h":42.15,"l":37.245,"n":601,"o":41.96,"t":"2026-07-24T04:00:00Z","v":19649,"vw":39.217894},{"c":34.2661,"h":38.31,"l":31.2611,"n":916,"o":37.55,"t":"2026-07-27T04:00:00Z","v":40991,"vw":33.978946},{"c":31.5034,"h":32.0399,"l":27.645,"n":1107,"o":30.31,"t":"2026-07-28T04:00:00Z","v":47403,"vw":29.955438},{"c":31.3,"h":41.2153,"l":31.3,"n":2059,"o":41.14,"t":"2026-07-29T04:00:00Z","v":154486,"vw":35.806296},{"c":40.2151,"h":40.66,"l":36.19,"n":1062,"o":36.88,"t":"2026-07-30T04:00:00Z","v":76504,"vw":38.562696},{"c":40.77,"h":46,"l":40.105,"n":995,"o":44.38,"t":"2026-07-31T04:00:00Z","v":49988,"vw":42.047758},{"c":40.3445,"h":40.75,"l":36.76,"n":661,"o":37.52,"t":"2026-08-03T04:00:00Z","v":38329,"vw":38.949071},{"c":48.32,"h":49.3068,"l":44.36,"n":833,"o":45.78,"t":"2026-08-04T04:00:00Z","v":43792,"vw":47.944135},{"c":45.5269,"h":49.57,"l":44.46,"n":546,"o":48.42,"t":"2026-08-05T04:00:00Z","v":23896,"vw":46.617918},{"c":43.85,"h":46.6195,"l":41.64,"n":464,"o":43.12,"t":"2026-08-06T04:00:00Z","v":31503,"vw":44.510315},{"c":42.7616,"h":46.51,"l":41.2601,"n":512,"o":46.07,"t":"2026-08-07T04:00:00Z","v":55591,"vw":43.242181},{"c":39.7401,"h":43.26,"l":39.61,"n":421,"o":43.26,"t":"2026-08-10T04:00:00Z","v":17053,"vw":40.576811},{"c":42.7,"h":44.3,"l":41.75,"n":368,"o":42.385,"t":"2026-08-11T04:00:00Z","v":21755,"vw":42.734417},{"c":47.7922,"h":49.2099,"l":46.3,"n":539,"o":46.46,"t":"2026-08-12T04:00:00Z","v":26868,"vw":48.270613},{"c":49.89,"h":52.0999,"l":47.13,"n":633,"o":47.13,"t":"2026-08-13T04:00:00Z","v":22357,"vw":50.48414},{"c":51.3941,"h":51.3941,"l":46.88,"n":511,"o":49.8,"t":"2026-08-14T04:00:00Z","v":32346,"vw":48.529918},{"c":57.6192,"h":57.7,"l":52.01,"n":836,"o":53.49,"t":"2026-08-17T04:00:00Z","v":46955,"vw":55.153841},{"c":47.0308,"h":52.7,"l":44.37,"n":1309,"o":50.76,"t":"2026-08-18T04:00:00Z","v":71406,"vw":47.165527},{"c":41.6,"h":46.97,"l":40.44,"n":946,"o":46.97,"t":"2026-08-19T04:00:00Z","v":58851,"vw":42.561177},{"c":42.3641,"h":42.935,"l":40.79,"n":413,"o":40.79,"t":"2026-08-20T04:00:00Z","v":22299,"vw":42.146408},{"c":40.695,"h":42.35,"l":38.44,"n":522,"o":42.35,"t":"2026-08-21T04:00:00Z","v":30936,"vw":39.812053},{"c":38.3157,"h":38.9101,"l":35.01,"n":589,"o":35.735,"t":"2026-08-24T04:00:00Z","v":22132,"vw":37.626823},{"c":38.6166,"h":40.61,"l":38.41,"n":350,"o":40.61,"t":"2026-08-25T04:00:00Z","v":10725,"vw":38.758965},{"c":37.8931,"h":38.65,"l":37.25,"n":240,"o":38.65,"t":"2026-08-26T04:00:00Z","v":9865,"vw":38.111868},{"c":39.5941,"h":40.01,"l":37.725,"n":293,"o":40.01,"t":"2026-08-27T04:00:00Z","v":8515,"vw":38.341456},{"c":36.1625,"h":38.845,"l":35.68,"n":349,"o":38.21,"t":"2026-08-28T04:00:00Z","v":8085,"vw":36.804132},{"c":34.9699,"h":36.38,"l":34.855,"n":323,"o":36.38,"t":"2026-08-31T04:00:00Z","v":9248,"vw":35.496559},{"c":32.06,"h":33.13,"l":30.89,"n":540,"o":33.13,"t":"2026-09-01T04:00:00Z","v":22399,"vw":32.156523},{"c":33.2841,"h":34.2,"l":32.01,"n":280,"o":32.07,"t":"2026-09-02T04:00:00Z","v":11480,"vw":32.918022},{"c":32.6857,"h":33,"l":30.495,"n":218,"o":31.595,"t":"2026-09-03T04:00:00Z","v":8295,"vw":31.80302},{"c":36.29,"h":36.6,"l":34.32,"n":472,"o":34.32,"t":"2026-09-04T04:00:00Z","v":22967,"vw":36.106798},{"c":39.267,"h":40.44,"l":38.3,"n":617,"o":38.3,"t":"2026-09-08T04:00:00Z","v":42283,"vw":39.56754},{"c":41.7528,"h":41.7528,"l":39.605,"n":607,"o":40.92,"t":"2026-09-09T04:00:00Z","v":18183,"vw":40.798572},{"c":38.8453,"h":39.645,"l":38.28,"n":500,"o":38.92,"t":"2026-09-10T04:00:00Z","v":14411,"vw":38.913667},{"c":40.6613,"h":41.865,"l":39.7651,"n":340,"o":40.7,"t":"2026-09-11T04:00:00Z","v":17830,"vw":41.243078},{"c":30.0807,"h":34.01,"l":29.95,"n":2198,"o":33.54,"t":"2026-09-14T04:00:00Z","v":204655,"vw":31.588662},{"c":30.4993,"h":31.51,"l":29.3948,"n":740,"o":31.51,"t":"2026-09-15T04:00:00Z","v":27378,"vw":30.194474},{"c":31.9646,"h":32.96,"l":31.235,"n":611,"o":31.99,"t":"2026-09-16T04:00:00Z","v":50373,"vw":32.243299},{"c":34.3848,"h":35.6,"l":33.77,"n":812,"o":34.31,"t":"2026-09-17T04:00:00Z","v":115951,"vw":34.610562},{"c":37.7719,"h":37.8,"l":35.14,"n":403,"o":35.14,"t":"2026-09-18T04:00:00Z","v":27535,"vw":36.330627},{"c":39.9796,"h":40.5999,"l":37.69,"n":531,"o":39.85,"t":"2026-09-21T04:00:00Z","v":44543,"vw":38.691557},{"c":43.48,"h":43.48,"l":39.158,"n":651,"o":39.158,"t":"2026-09-22T04:00:00Z","v":28112,"vw":41.82083},{"c":41.21,"h":42.91,"l":39.05,"n":538,"o":42.42,"t":"2026-09-23T04:00:00Z","v":29766,"vw":40.203674},{"c":41.0022,"h":41.0101,"l":38.78,"n":274,"o":39.54,"t":"2026-09-24T04:00:00Z","v":9697,"vw":40.161759},{"c":43.235,"h":43.56,"l":41.18,"n":884,"o":41.8,"t":"2026-09-25T04:00:00Z","v":57266,"vw":42.336036},{"c":43.8605,"h":43.92,"l":40.44,"n":352,"o":42.23,"t":"2026-09-28T04:00:00Z","v":22982,"vw":42.18693},{"c":44.1658,"h":46.45,"l":43.63,"n":355,"o":46.32,"t":"2026-09-29T04:00:00Z","v":22799,"vw":45.120525},{"c":43.8033,"h":44.4273,"l":42.55,"n":197,"o":44.23,"t":"2026-09-30T04:00:00Z","v":11708,"vw":43.587326},{"c":47.0831,"h":47.63,"l":43.84,"n":453,"o":44.9633,"t":"2026-10-01T04:00:00Z","v":25395,"vw":46.148243},{"c":54.4476,"h":55,"l":49.88,"n":1020,"o":50,"t":"2026-10-02T04:00:00Z","v":61812,"vw":53.330426},{"c":53.2458,"h":53.65,"l":51.07,"n":523,"o":53.4,"t":"2026-10-05T04:00:00Z","v":43433,"vw":53.212881},{"c":50,"h":53.21,"l":49.32,"n":671,"o":53.21,"t":"2026-10-06T04:00:00Z","v":29907,"vw":50.406982},{"c":45.5453,"h":46.32,"l":44.005,"n":724,"o":46.32,"t":"2026-10-07T04:00:00Z","v":42896,"vw":45.041345},{"c":42.52,"h":45.1,"l":40.63,"n":697,"o":43.66,"t":"2026-10-08T04:00:00Z","v":38358,"vw":42.75105},{"c":43.37,"h":46.92,"l":43.2999,"n":256,"o":44.49,"t":"2026-10-09T04:00:00Z","v":12692,"vw":44.46365},{"c":39.3832,"h":41.41,"l":39.14,"n":458,"o":41.41,"t":"2026-10-12T04:00:00Z","v":15581,"vw":39.578592},{"c":38.6447,"h":38.72,"l":35.13,"n":440,"o":36.84,"t":"2026-10-13T04:00:00Z","v":38783,"vw":37.137212},{"c":34.3422,"h":36.77,"l":33.53,"n":561,"o":35.72,"t":"2026-10-14T04:00:00Z","v":27831,"vw":34.599577},{"c":31.2902,"h":31.67,"l":29.241,"n":1064,"o":31.67,"t":"2026-10-15T04:00:00Z","v":45548,"vw":30.387423},{"c":27.8763,"h":30.7058,"l":27.87,"n":529,"o":30,"t":"2026-10-16T04:00:00Z","v":24116,"vw":29.220964},{"c":29.76,"h":31.6592,"l":29.35,"n":658,"o":30.79,"t":"2026-10-19T04:00:00Z","v":32268,"vw":30.763741},{"c":29.86,"h":30.5199,"l":27.56,"n":347,"o":28.03,"t":"2026-10-20T04:00:00Z","v":24487,"vw":29.335782},{"c":31.48,"h":32.478,"l":30.9,"n":446,"o":31.66,"t":"2026-10-21T04:00:00Z","v":35046,"vw":31.709328},{"c":24.7,"h":27.08,"l":24.49,"n":823,"o":27.07,"t":"2026-10-22T04:00:00Z","v":35731,"vw":25.650553}],"volatilityBars":[{"c":40.25,"h":40.29,"l":39.87,"n":73,"o":39.87,"t":"2026-09-21T11:45:00Z","v":10564,"vw":40.241261},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-09-21T12:30:00Z","v":150,"vw":39.9},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-21T12:45:00Z","v":150,"vw":40},{"c":40,"h":40,"l":40,"n":9,"o":40,"t":"2026-09-21T13:15:00Z","v":253,"vw":40},{"c":38.68,"h":39.85,"l":38.4,"n":39,"o":39.85,"t":"2026-09-21T13:30:00Z","v":1990,"vw":38.790214},{"c":37.91,"h":38.76,"l":37.69,"n":53,"o":38.67,"t":"2026-09-21T13:45:00Z","v":13368,"vw":37.92852},{"c":37.9647,"h":37.9763,"l":37.8,"n":12,"o":37.91,"t":"2026-09-21T14:00:00Z","v":1083,"vw":37.877234},{"c":38.19,"h":38.19,"l":38.19,"n":2,"o":38.19,"t":"2026-09-21T14:15:00Z","v":286,"vw":38.19},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-21T14:30:00Z","v":200,"vw":38.7},{"c":38.77,"h":38.77,"l":38.7,"n":5,"o":38.7,"t":"2026-09-21T15:00:00Z","v":529,"vw":38.746667},{"c":39.7,"h":39.7,"l":39.57,"n":4,"o":39.57,"t":"2026-09-21T15:15:00Z","v":910,"vw":39.641209},{"c":39.88,"h":40.1199,"l":39.88,"n":9,"o":40,"t":"2026-09-21T15:30:00Z","v":1688,"vw":39.987879},{"c":39.03,"h":39.0301,"l":39.03,"n":6,"o":39.0301,"t":"2026-09-21T16:00:00Z","v":1316,"vw":39.030083},{"c":39.28,"h":39.28,"l":39.25,"n":4,"o":39.25,"t":"2026-09-21T16:15:00Z","v":354,"vw":39.263575},{"c":39.685,"h":39.7899,"l":39.63,"n":16,"o":39.75,"t":"2026-09-21T17:00:00Z","v":1379,"vw":39.694105},{"c":39.68,"h":39.68,"l":39.68,"n":3,"o":39.68,"t":"2026-09-21T17:15:00Z","v":214,"vw":39.68},{"c":39.4305,"h":39.4305,"l":39.4305,"n":1,"o":39.4305,"t":"2026-09-21T17:30:00Z","v":100,"vw":39.4305},{"c":39.4295,"h":39.4295,"l":39.4295,"n":1,"o":39.4295,"t":"2026-09-21T17:45:00Z","v":200,"vw":39.4295},{"c":39.51,"h":39.51,"l":39.5,"n":4,"o":39.5,"t":"2026-09-21T18:00:00Z","v":343,"vw":39.505671},{"c":39.8439,"h":39.95,"l":39.63,"n":7,"o":39.63,"t":"2026-09-21T18:15:00Z","v":1095,"vw":39.847702},{"c":40.13,"h":40.13,"l":39.84,"n":4,"o":39.84,"t":"2026-09-21T19:00:00Z","v":564,"vw":39.9025},{"c":40.23,"h":40.23,"l":40.21,"n":3,"o":40.21,"t":"2026-09-21T19:15:00Z","v":312,"vw":40.218},{"c":40.495,"h":40.5999,"l":40.495,"n":3,"o":40.5,"t":"2026-09-21T19:30:00Z","v":1150,"vw":40.541261},{"c":40.305,"h":40.305,"l":40.305,"n":2,"o":40.305,"t":"2026-09-21T19:45:00Z","v":421,"vw":40.305},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-09-21T20:45:00Z","v":800,"vw":40.02},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-09-21T22:00:00Z","v":562,"vw":39.5},{"c":39.83,"h":40.18,"l":39.5,"n":17,"o":39.5,"t":"2026-09-22T08:00:00Z","v":803,"vw":39.828421},{"c":38.03,"h":38.03,"l":38.03,"n":6,"o":38.03,"t":"2026-09-22T13:15:00Z","v":291,"vw":38.03},{"c":39.158,"h":39.158,"l":39.158,"n":1,"o":39.158,"t":"2026-09-22T13:30:00Z","v":310,"vw":39.158},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-09-22T13:45:00Z","v":101,"vw":39.24},{"c":40.88,"h":40.88,"l":40.29,"n":18,"o":40.29,"t":"2026-09-22T14:00:00Z","v":1852,"vw":40.415266},{"c":40.81,"h":40.81,"l":40.68,"n":13,"o":40.69,"t":"2026-09-22T14:15:00Z","v":827,"vw":40.721414},{"c":40.605,"h":41.035,"l":40.605,"n":12,"o":40.84,"t":"2026-09-22T14:30:00Z","v":813,"vw":40.811429},{"c":40.49,"h":40.49,"l":40.1909,"n":6,"o":40.1909,"t":"2026-09-22T14:45:00Z","v":554,"vw":40.37072},{"c":41.24,"h":41.24,"l":40.76,"n":11,"o":40.76,"t":"2026-09-22T15:00:00Z","v":688,"vw":40.931899},{"c":41.25,"h":41.25,"l":40.94,"n":19,"o":41.17,"t":"2026-09-22T15:15:00Z","v":931,"vw":41.13448},{"c":40.935,"h":41.3199,"l":40.91,"n":23,"o":41.3199,"t":"2026-09-22T15:30:00Z","v":3314,"vw":41.079199},{"c":41.3075,"h":41.3184,"l":41.3075,"n":2,"o":41.3184,"t":"2026-09-22T15:45:00Z","v":750,"vw":41.314767},{"c":41.715,"h":41.715,"l":41.7,"n":4,"o":41.7,"t":"2026-09-22T16:00:00Z","v":315,"vw":41.706667},{"c":42.17,"h":42.17,"l":42,"n":6,"o":42,"t":"2026-09-22T16:15:00Z","v":364,"vw":42.113333},{"c":42.27,"h":42.27,"l":42,"n":8,"o":42,"t":"2026-09-22T16:30:00Z","v":600,"vw":42.17},{"c":42.585,"h":42.585,"l":42.585,"n":1,"o":42.585,"t":"2026-09-22T16:45:00Z","v":200,"vw":42.585},{"c":42.4,"h":42.4,"l":42.3,"n":5,"o":42.3,"t":"2026-09-22T17:15:00Z","v":350,"vw":42.35},{"c":42.16,"h":42.485,"l":42.16,"n":17,"o":42.485,"t":"2026-09-22T17:30:00Z","v":1845,"vw":42.366588},{"c":42.59,"h":42.59,"l":42.1116,"n":11,"o":42.18,"t":"2026-09-22T17:45:00Z","v":957,"vw":42.33117},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-09-22T18:00:00Z","v":100,"vw":42.69},{"c":42.9981,"h":43,"l":42.77,"n":6,"o":42.77,"t":"2026-09-22T18:15:00Z","v":423,"vw":42.896495},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-09-22T18:45:00Z","v":264,"vw":42.55},{"c":42.85,"h":42.927,"l":42.82,"n":4,"o":42.927,"t":"2026-09-22T19:15:00Z","v":376,"vw":42.877933},{"c":43.23,"h":43.23,"l":43.02,"n":13,"o":43.02,"t":"2026-09-22T19:30:00Z","v":625,"vw":43.152911},{"c":43.38,"h":43.46,"l":43.32,"n":27,"o":43.33,"t":"2026-09-22T19:45:00Z","v":3379,"vw":43.383708},{"c":43.48,"h":43.48,"l":43.48,"n":4,"o":43.48,"t":"2026-09-22T20:00:00Z","v":301,"vw":43.48},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-22T20:15:00Z","v":400,"vw":43},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-23T08:00:00Z","v":100,"vw":42.8},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-09-23T11:45:00Z","v":200,"vw":41.18},{"c":41.2147,"h":41.2147,"l":41.2034,"n":2,"o":41.2034,"t":"2026-09-23T12:00:00Z","v":250,"vw":41.20792},{"c":41.6299,"h":42.91,"l":41.6299,"n":28,"o":42.42,"t":"2026-09-23T13:30:00Z","v":1561,"vw":42.277443},{"c":40.42,"h":40.83,"l":39.9651,"n":30,"o":40.83,"t":"2026-09-23T13:45:00Z","v":2466,"vw":40.317171},{"c":39.52,"h":40.3,"l":39.52,"n":24,"o":40.3,"t":"2026-09-23T14:00:00Z","v":2568,"vw":39.936629},{"c":39.59,"h":39.59,"l":39.05,"n":33,"o":39.51,"t":"2026-09-23T14:15:00Z","v":3180,"vw":39.431127},{"c":39.6,"h":39.6025,"l":39.6,"n":10,"o":39.6025,"t":"2026-09-23T14:30:00Z","v":679,"vw":39.600857},{"c":40.5416,"h":40.7346,"l":39.69,"n":19,"o":39.69,"t":"2026-09-23T14:45:00Z","v":1362,"vw":39.932382},{"c":40.4901,"h":40.4901,"l":40.4901,"n":2,"o":40.4901,"t":"2026-09-23T15:00:00Z","v":101,"vw":40.4901},{"c":41,"h":41,"l":40.65,"n":15,"o":40.65,"t":"2026-09-23T15:15:00Z","v":1912,"vw":40.791865},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-09-23T15:30:00Z","v":1094,"vw":40.05},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-09-23T16:15:00Z","v":504,"vw":40.05},{"c":40.1091,"h":40.1091,"l":40.09,"n":8,"o":40.09,"t":"2026-09-23T16:30:00Z","v":1000,"vw":40.094775},{"c":39.625,"h":39.73,"l":39.62,"n":20,"o":39.73,"t":"2026-09-23T16:45:00Z","v":1995,"vw":39.629322},{"c":39.625,"h":39.6275,"l":39.62,"n":18,"o":39.625,"t":"2026-09-23T17:00:00Z","v":1559,"vw":39.623736},{"c":39.63,"h":39.63,"l":39.63,"n":7,"o":39.63,"t":"2026-09-23T17:15:00Z","v":123,"vw":39.63},{"c":40.8101,"h":40.98,"l":40.8101,"n":7,"o":40.965,"t":"2026-09-23T17:45:00Z","v":1150,"vw":40.89103},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-09-23T18:00:00Z","v":100,"vw":40.96},{"c":41.01,"h":41.05,"l":40.9,"n":8,"o":41.05,"t":"2026-09-23T18:15:00Z","v":990,"vw":40.97539},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-09-23T18:30:00Z","v":250,"vw":41.04},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-09-23T19:00:00Z","v":139,"vw":41.16},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-09-23T19:15:00Z","v":389,"vw":40.79},{"c":41.13,"h":41.13,"l":41.13,"n":9,"o":41.13,"t":"2026-09-23T20:15:00Z","v":292,"vw":41.13},{"c":40.23,"h":40.23,"l":40.23,"n":2,"o":40.23,"t":"2026-09-23T22:15:00Z","v":280,"vw":40.23},{"c":40.3443,"h":40.3443,"l":40.3443,"n":1,"o":40.3443,"t":"2026-09-23T22:30:00Z","v":150,"vw":40.3443},{"c":39.02,"h":39.04,"l":39.02,"n":3,"o":39.04,"t":"2026-09-24T09:00:00Z","v":270,"vw":39.03},{"c":38.94,"h":38.94,"l":38.94,"n":9,"o":38.94,"t":"2026-09-24T12:30:00Z","v":444,"vw":38.94},{"c":38.96,"h":39.54,"l":38.96,"n":11,"o":39.54,"t":"2026-09-24T13:30:00Z","v":1341,"vw":39.493785},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-09-24T14:15:00Z","v":155,"vw":39.42},{"c":38.78,"h":38.955,"l":38.78,"n":7,"o":38.955,"t":"2026-09-24T14:45:00Z","v":425,"vw":38.866905},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-09-24T15:00:00Z","v":100,"vw":39.04},{"c":39.07,"h":39.07,"l":39.07,"n":2,"o":39.07,"t":"2026-09-24T15:45:00Z","v":130,"vw":39.07},{"c":40.26,"h":40.26,"l":39.55,"n":4,"o":39.55,"t":"2026-09-24T16:15:00Z","v":392,"vw":39.930357},{"c":40.81,"h":40.898,"l":40.26,"n":4,"o":40.26,"t":"2026-09-24T16:30:00Z","v":761,"vw":40.669775},{"c":40.7,"h":40.7,"l":40.7,"n":5,"o":40.7,"t":"2026-09-24T16:45:00Z","v":540,"vw":40.7},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-24T17:00:00Z","v":300,"vw":41},{"c":40.26,"h":40.5539,"l":40.26,"n":6,"o":40.5539,"t":"2026-09-24T17:30:00Z","v":388,"vw":40.418074},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-09-24T18:00:00Z","v":120,"vw":40.44},{"c":41.0101,"h":41.0101,"l":41.0101,"n":1,"o":41.0101,"t":"2026-09-24T19:30:00Z","v":1000,"vw":41.0101},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-24T21:45:00Z","v":100,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-24T23:45:00Z","v":100,"vw":41},{"c":42.84,"h":42.84,"l":41.5,"n":9,"o":41.5,"t":"2026-09-25T08:00:00Z","v":1258,"vw":42.225388},{"c":42.91,"h":42.91,"l":42.91,"n":103,"o":42.91,"t":"2026-09-25T08:15:00Z","v":623,"vw":42.91},{"c":42.9,"h":42.91,"l":42.9,"n":125,"o":42.9,"t":"2026-09-25T08:30:00Z","v":8929,"vw":42.900124},{"c":42.9,"h":42.9,"l":42.9,"n":30,"o":42.9,"t":"2026-09-25T09:45:00Z","v":1559,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":8,"o":42.9,"t":"2026-09-25T10:00:00Z","v":711,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-25T10:15:00Z","v":1262,"vw":42.9},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-09-25T11:15:00Z","v":112,"vw":43.21},{"c":43.2,"h":43.31,"l":43.2,"n":3,"o":43.31,"t":"2026-09-25T11:45:00Z","v":560,"vw":43.238179},{"c":43,"h":43.2,"l":43,"n":8,"o":43.2,"t":"2026-09-25T12:00:00Z","v":651,"vw":43.123805},{"c":42.9,"h":42.93,"l":42.9,"n":5,"o":42.93,"t":"2026-09-25T12:15:00Z","v":686,"vw":42.905},{"c":42.7,"h":42.79,"l":42.7,"n":3,"o":42.79,"t":"2026-09-25T12:30:00Z","v":434,"vw":42.741175},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-09-25T12:45:00Z","v":120,"vw":42.7},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-25T13:00:00Z","v":174,"vw":43},{"c":42.5,"h":42.81,"l":42.5,"n":6,"o":42.8,"t":"2026-09-25T13:15:00Z","v":712,"vw":42.755},{"c":43.01,"h":43.089,"l":41.405,"n":47,"o":42.27,"t":"2026-09-25T13:30:00Z","v":7202,"vw":42.795551},{"c":42.995,"h":42.995,"l":42.275,"n":12,"o":42.5,"t":"2026-09-25T13:45:00Z","v":974,"vw":42.633052},{"c":42.575,"h":43.2,"l":42.41,"n":52,"o":43.2,"t":"2026-09-25T14:00:00Z","v":4601,"vw":42.580163},{"c":41.47,"h":41.59,"l":41.47,"n":6,"o":41.555,"t":"2026-09-25T14:15:00Z","v":384,"vw":41.539615},{"c":41.68,"h":41.68,"l":41.18,"n":44,"o":41.3,"t":"2026-09-25T14:30:00Z","v":9112,"vw":41.305017},{"c":42.1279,"h":42.1279,"l":41.75,"n":3,"o":41.9,"t":"2026-09-25T14:45:00Z","v":350,"vw":41.954814},{"c":41.88,"h":42.08,"l":41.88,"n":8,"o":42.03,"t":"2026-09-25T15:00:00Z","v":391,"vw":41.998553},{"c":41.915,"h":41.915,"l":41.915,"n":2,"o":41.915,"t":"2026-09-25T15:15:00Z","v":104,"vw":41.915},{"c":42.0155,"h":42.0155,"l":42.0155,"n":1,"o":42.0155,"t":"2026-09-25T15:30:00Z","v":100,"vw":42.0155},{"c":42.08,"h":42.08,"l":41.8707,"n":9,"o":41.8707,"t":"2026-09-25T15:45:00Z","v":684,"vw":41.974451},{"c":42.9221,"h":42.9599,"l":42.392,"n":12,"o":42.392,"t":"2026-09-25T16:00:00Z","v":1922,"vw":42.75404},{"c":42.75,"h":42.75,"l":42.51,"n":8,"o":42.7,"t":"2026-09-25T16:15:00Z","v":1220,"vw":42.685835},{"c":42.66,"h":43,"l":42.66,"n":12,"o":42.9699,"t":"2026-09-25T16:30:00Z","v":1680,"vw":42.898269},{"c":43.035,"h":43.035,"l":42.77,"n":12,"o":42.8,"t":"2026-09-25T16:45:00Z","v":1188,"vw":42.933756},{"c":42.88,"h":42.88,"l":42.79,"n":14,"o":42.79,"t":"2026-09-25T17:15:00Z","v":579,"vw":42.835},{"c":43.0366,"h":43.04,"l":42.89,"n":7,"o":43.04,"t":"2026-09-25T17:45:00Z","v":800,"vw":42.9754},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-09-25T18:00:00Z","v":365,"vw":43},{"c":43.19,"h":43.19,"l":43.11,"n":6,"o":43.11,"t":"2026-09-25T18:15:00Z","v":346,"vw":43.144783},{"c":43.2001,"h":43.2001,"l":43.2001,"n":1,"o":43.2001,"t":"2026-09-25T18:30:00Z","v":100,"vw":43.2001},{"c":43.285,"h":43.285,"l":43.1,"n":4,"o":43.1,"t":"2026-09-25T19:00:00Z","v":675,"vw":43.213846},{"c":43.25,"h":43.25,"l":43.25,"n":5,"o":43.25,"t":"2026-09-25T19:15:00Z","v":302,"vw":43.25},{"c":43.3034,"h":43.3034,"l":43.3034,"n":3,"o":43.3034,"t":"2026-09-25T19:30:00Z","v":200,"vw":43.3034},{"c":43.23,"h":43.56,"l":43.23,"n":7,"o":43.551,"t":"2026-09-25T19:45:00Z","v":632,"vw":43.474839},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-09-25T22:30:00Z","v":104,"vw":43.24},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-25T23:00:00Z","v":200,"vw":43.25},{"c":41.36,"h":42.65,"l":40.1,"n":15,"o":41,"t":"2026-09-28T08:00:00Z","v":2624,"vw":41.79},{"c":40.88,"h":40.88,"l":40.88,"n":3,"o":40.88,"t":"2026-09-28T10:45:00Z","v":209,"vw":40.88},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-09-28T11:00:00Z","v":123,"vw":40.57},{"c":40.55,"h":40.55,"l":40.55,"n":5,"o":40.55,"t":"2026-09-28T11:15:00Z","v":200,"vw":40.55},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-09-28T13:15:00Z","v":189,"vw":42.33},{"c":42.42,"h":42.42,"l":42.015,"n":14,"o":42.23,"t":"2026-09-28T13:30:00Z","v":771,"vw":42.16185},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-09-28T13:45:00Z","v":170,"vw":42.41},{"c":42.3799,"h":42.3799,"l":42.3799,"n":1,"o":42.3799,"t":"2026-09-28T14:00:00Z","v":150,"vw":42.3799},{"c":41.725,"h":41.725,"l":41.725,"n":1,"o":41.725,"t":"2026-09-28T14:15:00Z","v":200,"vw":41.725},{"c":40.94,"h":41.76,"l":40.94,"n":8,"o":41.76,"t":"2026-09-28T14:30:00Z","v":797,"vw":41.487373},{"c":41.04,"h":41.04,"l":40.44,"n":25,"o":40.5875,"t":"2026-09-28T14:45:00Z","v":3587,"vw":40.54683},{"c":41.24,"h":41.24,"l":41.24,"n":2,"o":41.24,"t":"2026-09-28T15:45:00Z","v":300,"vw":41.24},{"c":43.1,"h":43.1,"l":41.85,"n":14,"o":41.85,"t":"2026-09-28T16:15:00Z","v":2472,"vw":42.331746},{"c":42.4138,"h":42.715,"l":42.4138,"n":6,"o":42.715,"t":"2026-09-28T16:30:00Z","v":631,"vw":42.602745},{"c":42.355,"h":42.355,"l":42.25,"n":7,"o":42.252,"t":"2026-09-28T17:00:00Z","v":792,"vw":42.2722},{"c":42.94,"h":42.94,"l":42.94,"n":5,"o":42.94,"t":"2026-09-28T17:30:00Z","v":141,"vw":42.94},{"c":43.145,"h":43.2,"l":43.145,"n":11,"o":43.16,"t":"2026-09-28T18:00:00Z","v":1400,"vw":43.186069},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-09-28T18:30:00Z","v":200,"vw":43.36},{"c":43.82,"h":43.92,"l":43.34,"n":29,"o":43.34,"t":"2026-09-28T19:45:00Z","v":2949,"vw":43.762465},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-09-28T20:30:00Z","v":200,"vw":43.3},{"c":43.86,"h":43.86,"l":43.82,"n":13,"o":43.82,"t":"2026-09-28T21:15:00Z","v":2500,"vw":43.853331},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-09-29T08:15:00Z","v":1000,"vw":44.11},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-29T09:30:00Z","v":1000,"vw":44},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-09-29T13:00:00Z","v":200,"vw":45.15},{"c":45.5696,"h":45.5696,"l":45.5696,"n":1,"o":45.5696,"t":"2026-09-29T13:15:00Z","v":160,"vw":45.5696},{"c":46.2224,"h":46.45,"l":45.5564,"n":20,"o":46.32,"t":"2026-09-29T13:30:00Z","v":3233,"vw":46.176394},{"c":45.18,"h":45.75,"l":45.16,"n":11,"o":45.49,"t":"2026-09-29T13:45:00Z","v":2840,"vw":45.461607},{"c":45.25,"h":46.13,"l":45.25,"n":18,"o":45.965,"t":"2026-09-29T14:00:00Z","v":1254,"vw":45.683171},{"c":45.17,"h":45.3,"l":45.17,"n":11,"o":45.17,"t":"2026-09-29T14:15:00Z","v":1015,"vw":45.232651},{"c":45.4655,"h":45.4655,"l":45.39,"n":12,"o":45.39,"t":"2026-09-29T14:30:00Z","v":1550,"vw":45.441783},{"c":45.06,"h":45.06,"l":44.77,"n":4,"o":44.77,"t":"2026-09-29T14:45:00Z","v":286,"vw":44.915},{"c":44.5,"h":44.74,"l":44.5,"n":8,"o":44.74,"t":"2026-09-29T15:15:00Z","v":2317,"vw":44.547273},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-09-29T15:30:00Z","v":373,"vw":44.56},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-09-29T16:15:00Z","v":259,"vw":44.45},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-09-29T16:30:00Z","v":119,"vw":44.7},{"c":43.985,"h":44.01,"l":43.96,"n":5,"o":44.01,"t":"2026-09-29T16:45:00Z","v":462,"vw":43.989762},{"c":44.0501,"h":44.0501,"l":44.015,"n":7,"o":44.015,"t":"2026-09-29T17:00:00Z","v":512,"vw":44.042184},{"c":44.42,"h":44.42,"l":44.21,"n":11,"o":44.215,"t":"2026-09-29T18:00:00Z","v":1007,"vw":44.261667},{"c":44.33,"h":44.64,"l":44.33,"n":9,"o":44.64,"t":"2026-09-29T18:30:00Z","v":927,"vw":44.464},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-09-29T19:00:00Z","v":210,"vw":44},{"c":43.8,"h":44.01,"l":43.63,"n":10,"o":43.86,"t":"2026-09-29T19:15:00Z","v":640,"vw":43.846},{"c":43.6501,"h":43.9422,"l":43.6501,"n":3,"o":43.9422,"t":"2026-09-29T19:30:00Z","v":306,"vw":43.796689},{"c":43.65,"h":43.65,"l":43.65,"n":3,"o":43.65,"t":"2026-09-29T19:45:00Z","v":164,"vw":43.65},{"c":43.6,"h":43.6,"l":43.6,"n":3,"o":43.6,"t":"2026-09-30T08:00:00Z","v":146,"vw":43.6},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-09-30T12:30:00Z","v":100,"vw":44.25},{"c":44.4273,"h":44.4273,"l":44.0475,"n":10,"o":44.23,"t":"2026-09-30T13:30:00Z","v":1254,"vw":44.223499},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-09-30T13:45:00Z","v":128,"vw":43.69},{"c":42.55,"h":42.805,"l":42.55,"n":11,"o":42.805,"t":"2026-09-30T14:00:00Z","v":637,"vw":42.732143},{"c":43.2099,"h":43.2099,"l":43.19,"n":3,"o":43.19,"t":"2026-09-30T14:15:00Z","v":258,"vw":43.20194},{"c":43.21,"h":43.21,"l":42.9101,"n":6,"o":42.9101,"t":"2026-09-30T14:45:00Z","v":960,"vw":43.098458},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-09-30T15:00:00Z","v":250,"vw":43.28},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-09-30T15:15:00Z","v":100,"vw":43.54},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-09-30T15:45:00Z","v":100,"vw":43.29},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-09-30T16:00:00Z","v":3005,"vw":43.54},{"c":43.405,"h":43.405,"l":43.405,"n":1,"o":43.405,"t":"2026-09-30T16:30:00Z","v":250,"vw":43.405},{"c":44.365,"h":44.365,"l":44.26,"n":2,"o":44.26,"t":"2026-09-30T19:30:00Z","v":483,"vw":44.314348},{"c":43.88,"h":43.88,"l":43.77,"n":5,"o":43.77,"t":"2026-09-30T19:45:00Z","v":296,"vw":43.825},{"c":44.07,"h":44.07,"l":44.07,"n":5,"o":44.07,"t":"2026-09-30T20:45:00Z","v":1824,"vw":44.07},{"c":47.58,"h":47.58,"l":45.24,"n":4,"o":45.28,"t":"2026-10-01T08:00:00Z","v":1200,"vw":45.635},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-01T11:15:00Z","v":982,"vw":45},{"c":44.561,"h":44.561,"l":44.561,"n":4,"o":44.561,"t":"2026-10-01T12:15:00Z","v":200,"vw":44.561},{"c":44.9633,"h":44.9633,"l":44.9633,"n":4,"o":44.9633,"t":"2026-10-01T13:30:00Z","v":180,"vw":44.9633},{"c":44.825,"h":44.825,"l":44.825,"n":1,"o":44.825,"t":"2026-10-01T13:45:00Z","v":100,"vw":44.825},{"c":44.39,"h":44.42,"l":43.84,"n":4,"o":43.84,"t":"2026-10-01T14:00:00Z","v":360,"vw":44.157416},{"c":45.2402,"h":45.665,"l":44.8,"n":22,"o":44.95,"t":"2026-10-01T14:15:00Z","v":1727,"vw":45.197166},{"c":46.2,"h":46.22,"l":46.1,"n":32,"o":46.11,"t":"2026-10-01T14:30:00Z","v":5551,"vw":46.128364},{"c":46,"h":46.82,"l":46,"n":16,"o":46.67,"t":"2026-10-01T14:45:00Z","v":3481,"vw":46.341264},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-01T15:00:00Z","v":105,"vw":45.71},{"c":46.0801,"h":46.14,"l":45.861,"n":19,"o":45.861,"t":"2026-10-01T15:15:00Z","v":3701,"vw":46.025899},{"c":45.68,"h":45.68,"l":45.67,"n":2,"o":45.67,"t":"2026-10-01T15:30:00Z","v":300,"vw":45.673333},{"c":45.9823,"h":46.03,"l":45.9823,"n":2,"o":46.03,"t":"2026-10-01T16:00:00Z","v":290,"vw":45.998748},{"c":46.5,"h":46.5,"l":46.29,"n":6,"o":46.29,"t":"2026-10-01T17:15:00Z","v":608,"vw":46.44443},{"c":47.19,"h":47.19,"l":47.065,"n":9,"o":47.1105,"t":"2026-10-01T17:30:00Z","v":387,"vw":47.117462},{"c":47.15,"h":47.2,"l":47.15,"n":3,"o":47.2,"t":"2026-10-01T17:45:00Z","v":300,"vw":47.18},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-10-01T18:00:00Z","v":126,"vw":46.65},{"c":46.86,"h":46.86,"l":46.825,"n":3,"o":46.86,"t":"2026-10-01T18:30:00Z","v":500,"vw":46.846},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-01T19:00:00Z","v":254,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-01T19:15:00Z","v":122,"vw":46.8},{"c":47,"h":47,"l":46.75,"n":8,"o":46.75,"t":"2026-10-01T19:30:00Z","v":1414,"vw":46.907978},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-01T19:45:00Z","v":131,"vw":47.63},{"c":48.5,"h":48.5,"l":48.29,"n":9,"o":48.29,"t":"2026-10-02T09:15:00Z","v":1401,"vw":48.319897},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-02T12:15:00Z","v":500,"vw":49.1},{"c":50,"h":50,"l":50,"n":4,"o":50,"t":"2026-10-02T12:30:00Z","v":233,"vw":50},{"c":50.6811,"h":50.6811,"l":50.6811,"n":1,"o":50.6811,"t":"2026-10-02T12:45:00Z","v":100,"vw":50.6811},{"c":50.6,"h":50.6,"l":50.57,"n":5,"o":50.57,"t":"2026-10-02T13:00:00Z","v":2060,"vw":50.598507},{"c":50.36,"h":50.36,"l":50.36,"n":2,"o":50.36,"t":"2026-10-02T13:15:00Z","v":220,"vw":50.36},{"c":51.425,"h":51.6,"l":49.88,"n":37,"o":50,"t":"2026-10-02T13:30:00Z","v":4953,"vw":51.050045},{"c":52.08,"h":52.1,"l":51.66,"n":66,"o":52.09,"t":"2026-10-02T13:45:00Z","v":6650,"vw":51.801999},{"c":52.8,"h":52.96,"l":52.1299,"n":11,"o":52.1299,"t":"2026-10-02T14:00:00Z","v":1023,"vw":52.480426},{"c":52.945,"h":53.05,"l":52.8385,"n":23,"o":52.84,"t":"2026-10-02T14:15:00Z","v":1054,"vw":52.956742},{"c":52.96,"h":52.96,"l":52.73,"n":12,"o":52.73,"t":"2026-10-02T14:30:00Z","v":887,"vw":52.87875},{"c":52.45,"h":52.575,"l":52.45,"n":6,"o":52.495,"t":"2026-10-02T14:45:00Z","v":1214,"vw":52.557917},{"c":53.26,"h":53.3665,"l":52.9801,"n":42,"o":53.26,"t":"2026-10-02T15:00:00Z","v":5397,"vw":53.140081},{"c":53.3,"h":53.85,"l":53.27,"n":18,"o":53.735,"t":"2026-10-02T15:15:00Z","v":1179,"vw":53.597458},{"c":53.8501,"h":54.255,"l":53.5,"n":23,"o":53.5,"t":"2026-10-02T15:30:00Z","v":3005,"vw":54.096674},{"c":54.06,"h":54.09,"l":53.98,"n":3,"o":54.09,"t":"2026-10-02T16:00:00Z","v":950,"vw":54.021053},{"c":54.31,"h":54.4,"l":54.15,"n":6,"o":54.15,"t":"2026-10-02T16:15:00Z","v":561,"vw":54.271739},{"c":54.5,"h":54.5,"l":53.8903,"n":9,"o":54.205,"t":"2026-10-02T16:30:00Z","v":1578,"vw":54.073725},{"c":54.14,"h":54.14,"l":54.14,"n":6,"o":54.14,"t":"2026-10-02T17:00:00Z","v":679,"vw":54.14},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-02T17:15:00Z","v":114,"vw":54.15},{"c":54.22,"h":54.22,"l":54.14,"n":4,"o":54.14,"t":"2026-10-02T17:45:00Z","v":284,"vw":54.185368},{"c":54.1,"h":54.22,"l":54.04,"n":8,"o":54.13,"t":"2026-10-02T18:15:00Z","v":695,"vw":54.132556},{"c":54.0425,"h":54.3,"l":54.0425,"n":5,"o":54.3,"t":"2026-10-02T18:30:00Z","v":306,"vw":54.17125},{"c":55,"h":55,"l":55,"n":11,"o":55,"t":"2026-10-02T18:45:00Z","v":194,"vw":55},{"c":54.45,"h":54.6901,"l":54.45,"n":6,"o":54.69,"t":"2026-10-02T19:00:00Z","v":722,"vw":54.592604},{"c":54.3705,"h":54.6754,"l":54.29,"n":39,"o":54.6754,"t":"2026-10-02T19:30:00Z","v":2071,"vw":54.392291},{"c":54.5,"h":54.5999,"l":54.18,"n":128,"o":54.3775,"t":"2026-10-02T19:45:00Z","v":16074,"vw":54.302445},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-10-05T11:00:00Z","v":310,"vw":54},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-05T12:45:00Z","v":135,"vw":52.8},{"c":53.4,"h":53.4,"l":53.4,"n":2,"o":53.4,"t":"2026-10-05T13:00:00Z","v":250,"vw":53.4},{"c":53.03,"h":53.4,"l":53.03,"n":13,"o":53.4,"t":"2026-10-05T13:30:00Z","v":285,"vw":53.215},{"c":53.479,"h":53.479,"l":51.07,"n":23,"o":51.07,"t":"2026-10-05T13:45:00Z","v":6835,"vw":53.26015},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-10-05T14:15:00Z","v":203,"vw":53.65},{"c":53.245,"h":53.44,"l":52.885,"n":41,"o":53.33,"t":"2026-10-05T14:30:00Z","v":5417,"vw":53.189195},{"c":53.57,"h":53.57,"l":53.45,"n":8,"o":53.45,"t":"2026-10-05T14:45:00Z","v":2440,"vw":53.482157},{"c":52.8,"h":53.2999,"l":52.785,"n":14,"o":53.285,"t":"2026-10-05T15:00:00Z","v":4230,"vw":53.198005},{"c":52.85,"h":52.88,"l":52.85,"n":5,"o":52.88,"t":"2026-10-05T15:15:00Z","v":222,"vw":52.865},{"c":53.31,"h":53.31,"l":52.86,"n":17,"o":52.86,"t":"2026-10-05T15:30:00Z","v":1051,"vw":53.231088},{"c":53.31,"h":53.31,"l":53.03,"n":4,"o":53.03,"t":"2026-10-05T15:45:00Z","v":6300,"vw":53.300968},{"c":53.3,"h":53.3,"l":53.215,"n":2,"o":53.215,"t":"2026-10-05T16:00:00Z","v":800,"vw":53.225625},{"c":53.25,"h":53.25,"l":53.14,"n":8,"o":53.14,"t":"2026-10-05T16:30:00Z","v":1304,"vw":53.178975},{"c":52.9265,"h":52.93,"l":52.9265,"n":3,"o":52.93,"t":"2026-10-05T17:00:00Z","v":316,"vw":52.92825},{"c":52.799,"h":52.7999,"l":52.645,"n":6,"o":52.645,"t":"2026-10-05T17:15:00Z","v":899,"vw":52.69028},{"c":52.98,"h":52.98,"l":52.98,"n":5,"o":52.98,"t":"2026-10-05T17:30:00Z","v":430,"vw":52.98},{"c":53.3,"h":53.3,"l":53.3,"n":2,"o":53.3,"t":"2026-10-05T17:45:00Z","v":1668,"vw":53.3},{"c":53.03,"h":53.03,"l":53.03,"n":2,"o":53.03,"t":"2026-10-05T18:00:00Z","v":4071,"vw":53.03},{"c":53.13,"h":53.13,"l":53.13,"n":4,"o":53.13,"t":"2026-10-05T18:45:00Z","v":200,"vw":53.13},{"c":52.9896,"h":52.9897,"l":52.97,"n":9,"o":52.97,"t":"2026-10-05T19:15:00Z","v":818,"vw":52.983813},{"c":53.33,"h":53.33,"l":53.33,"n":3,"o":53.33,"t":"2026-10-05T19:30:00Z","v":295,"vw":53.33},{"c":53.2,"h":53.2,"l":53.04,"n":7,"o":53.18,"t":"2026-10-05T19:45:00Z","v":359,"vw":53.142307},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-05T22:00:00Z","v":100,"vw":52.5},{"c":54.37,"h":54.37,"l":54.37,"n":1,"o":54.37,"t":"2026-10-06T12:15:00Z","v":256,"vw":54.37},{"c":54.31,"h":54.31,"l":54.31,"n":1,"o":54.31,"t":"2026-10-06T12:30:00Z","v":100,"vw":54.31},{"c":54.71,"h":54.71,"l":54.71,"n":4,"o":54.71,"t":"2026-10-06T13:00:00Z","v":499,"vw":54.71},{"c":54.69,"h":54.69,"l":54.68,"n":3,"o":54.68,"t":"2026-10-06T13:15:00Z","v":500,"vw":54.687561},{"c":51.19,"h":53.21,"l":51.19,"n":27,"o":53.21,"t":"2026-10-06T13:30:00Z","v":978,"vw":52.214367},{"c":51.475,"h":51.475,"l":51,"n":9,"o":51.17,"t":"2026-10-06T13:45:00Z","v":637,"vw":51.209919},{"c":51.9022,"h":51.9022,"l":51.585,"n":9,"o":51.685,"t":"2026-10-06T14:00:00Z","v":739,"vw":51.687867},{"c":50.61,"h":51.28,"l":50.61,"n":11,"o":51.28,"t":"2026-10-06T14:15:00Z","v":830,"vw":51.069643},{"c":50.6158,"h":50.6158,"l":50.26,"n":90,"o":50.27,"t":"2026-10-06T14:30:00Z","v":7258,"vw":50.291105},{"c":50.36,"h":50.36,"l":50.36,"n":2,"o":50.36,"t":"2026-10-06T14:45:00Z","v":140,"vw":50.36},{"c":51.58,"h":51.59,"l":51.54,"n":31,"o":51.58,"t":"2026-10-06T15:00:00Z","v":1955,"vw":51.578198},{"c":50.52,"h":50.68,"l":50.52,"n":6,"o":50.68,"t":"2026-10-06T15:15:00Z","v":354,"vw":50.613333},{"c":50.67,"h":50.67,"l":50.0901,"n":12,"o":50.22,"t":"2026-10-06T15:30:00Z","v":996,"vw":50.333019},{"c":50.7,"h":50.72,"l":50.7,"n":4,"o":50.72,"t":"2026-10-06T15:45:00Z","v":640,"vw":50.716667},{"c":50.65,"h":50.7,"l":50.55,"n":4,"o":50.55,"t":"2026-10-06T16:00:00Z","v":451,"vw":50.622222},{"c":49.88,"h":50.425,"l":49.88,"n":12,"o":50.425,"t":"2026-10-06T16:15:00Z","v":1649,"vw":50.0145},{"c":50.41,"h":50.41,"l":50.35,"n":4,"o":50.35,"t":"2026-10-06T16:30:00Z","v":550,"vw":50.374},{"c":49.9,"h":49.9,"l":49.75,"n":37,"o":49.83,"t":"2026-10-06T16:45:00Z","v":2075,"vw":49.776786},{"c":49.5799,"h":49.5799,"l":49.46,"n":18,"o":49.48,"t":"2026-10-06T17:00:00Z","v":1374,"vw":49.53142},{"c":49.86,"h":49.86,"l":49.48,"n":8,"o":49.48,"t":"2026-10-06T17:15:00Z","v":425,"vw":49.726667},{"c":49.58,"h":49.752,"l":49.58,"n":3,"o":49.752,"t":"2026-10-06T18:15:00Z","v":201,"vw":49.666},{"c":49.98,"h":49.98,"l":49.98,"n":2,"o":49.98,"t":"2026-10-06T18:45:00Z","v":283,"vw":49.98},{"c":49.79,"h":50.1,"l":49.78,"n":6,"o":49.84,"t":"2026-10-06T19:00:00Z","v":700,"vw":49.854286},{"c":49.32,"h":49.32,"l":49.32,"n":3,"o":49.32,"t":"2026-10-06T19:45:00Z","v":210,"vw":49.32},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-06T20:00:00Z","v":298,"vw":50},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-10-06T23:30:00Z","v":400,"vw":50.25},{"c":48.83,"h":48.83,"l":48.83,"n":1,"o":48.83,"t":"2026-10-07T08:00:00Z","v":157,"vw":48.83},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-10-07T11:00:00Z","v":200,"vw":47.1},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-07T12:15:00Z","v":150,"vw":47},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-07T12:45:00Z","v":444,"vw":47.1},{"c":46.57,"h":46.57,"l":46.57,"n":14,"o":46.57,"t":"2026-10-07T13:15:00Z","v":557,"vw":46.57},{"c":45.755,"h":46.32,"l":45.5,"n":26,"o":46.32,"t":"2026-10-07T13:30:00Z","v":1417,"vw":46.02054},{"c":45.75,"h":45.75,"l":45.74,"n":4,"o":45.74,"t":"2026-10-07T13:45:00Z","v":383,"vw":45.742915},{"c":45.0602,"h":45.42,"l":44.5,"n":37,"o":45.42,"t":"2026-10-07T14:00:00Z","v":4575,"vw":44.858298},{"c":45.275,"h":45.275,"l":44.8718,"n":21,"o":44.96,"t":"2026-10-07T14:15:00Z","v":9336,"vw":45.068406},{"c":44.95,"h":45.28,"l":44.95,"n":6,"o":45.28,"t":"2026-10-07T14:30:00Z","v":333,"vw":45.146052},{"c":44.47,"h":44.47,"l":44.47,"n":5,"o":44.47,"t":"2026-10-07T14:45:00Z","v":260,"vw":44.47},{"c":44.2001,"h":44.2001,"l":44.005,"n":6,"o":44.005,"t":"2026-10-07T15:00:00Z","v":303,"vw":44.108072},{"c":44.54,"h":44.8619,"l":44.375,"n":8,"o":44.8619,"t":"2026-10-07T15:15:00Z","v":3512,"vw":44.819176},{"c":44.59,"h":44.7,"l":44.53,"n":17,"o":44.53,"t":"2026-10-07T15:30:00Z","v":1030,"vw":44.602247},{"c":44.3,"h":44.55,"l":44.3,"n":13,"o":44.55,"t":"2026-10-07T15:45:00Z","v":1311,"vw":44.386831},{"c":44.23,"h":44.33,"l":44.23,"n":9,"o":44.245,"t":"2026-10-07T16:00:00Z","v":1724,"vw":44.258734},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-07T16:30:00Z","v":150,"vw":44.4},{"c":44.725,"h":44.725,"l":44.725,"n":1,"o":44.725,"t":"2026-10-07T16:45:00Z","v":200,"vw":44.725},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-07T17:00:00Z","v":200,"vw":44.88},{"c":45.455,"h":45.48,"l":45.02,"n":15,"o":45.0984,"t":"2026-10-07T17:15:00Z","v":2003,"vw":45.280698},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-07T17:30:00Z","v":226,"vw":45.55},{"c":45.44,"h":45.44,"l":45.44,"n":4,"o":45.44,"t":"2026-10-07T17:45:00Z","v":555,"vw":45.44},{"c":44.85,"h":44.85,"l":44.85,"n":5,"o":44.85,"t":"2026-10-07T18:15:00Z","v":191,"vw":44.85},{"c":44.48,"h":44.9599,"l":44.48,"n":9,"o":44.9599,"t":"2026-10-07T18:30:00Z","v":719,"vw":44.802181},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-07T18:45:00Z","v":202,"vw":44.7},{"c":44.843,"h":44.843,"l":44.843,"n":1,"o":44.843,"t":"2026-10-07T19:00:00Z","v":300,"vw":44.843},{"c":45.07,"h":45.07,"l":44.96,"n":4,"o":44.9801,"t":"2026-10-07T19:15:00Z","v":556,"vw":45.001922},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-07T19:30:00Z","v":105,"vw":45.56},{"c":45.6699,"h":45.67,"l":45.48,"n":22,"o":45.5499,"t":"2026-10-07T19:45:00Z","v":4839,"vw":45.586224},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-07T20:15:00Z","v":100,"vw":45.56},{"c":45.8,"h":45.9,"l":45.8,"n":3,"o":45.9,"t":"2026-10-07T21:45:00Z","v":300,"vw":45.833333},{"c":46.19,"h":46.19,"l":46.18,"n":3,"o":46.18,"t":"2026-10-07T23:00:00Z","v":205,"vw":46.185},{"c":44,"h":44,"l":44,"n":11,"o":44,"t":"2026-10-08T08:00:00Z","v":240,"vw":44},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-08T11:00:00Z","v":300,"vw":43.06},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-08T11:30:00Z","v":105,"vw":43.51},{"c":43.6,"h":44.302,"l":43.34,"n":28,"o":43.66,"t":"2026-10-08T13:30:00Z","v":3037,"vw":43.662948},{"c":42.175,"h":43.0512,"l":42.13,"n":52,"o":42.9,"t":"2026-10-08T13:45:00Z","v":4494,"vw":42.601839},{"c":44.16,"h":44.16,"l":43.13,"n":30,"o":43.2133,"t":"2026-10-08T14:00:00Z","v":1285,"vw":43.528322},{"c":45.1,"h":45.1,"l":44.01,"n":16,"o":44.19,"t":"2026-10-08T14:15:00Z","v":1633,"vw":44.270095},{"c":44.7,"h":44.7,"l":44.4301,"n":4,"o":44.4301,"t":"2026-10-08T14:30:00Z","v":612,"vw":44.489141},{"c":44.2565,"h":44.2565,"l":44.2565,"n":3,"o":44.2565,"t":"2026-10-08T14:45:00Z","v":111,"vw":44.2565},{"c":43.6801,"h":43.6801,"l":43.575,"n":9,"o":43.575,"t":"2026-10-08T15:00:00Z","v":435,"vw":43.648252},{"c":43.98,"h":44.3178,"l":43.865,"n":3,"o":44.3178,"t":"2026-10-08T15:15:00Z","v":300,"vw":44.054267},{"c":43.67,"h":43.67,"l":43.67,"n":1,"o":43.67,"t":"2026-10-08T15:45:00Z","v":200,"vw":43.67},{"c":44.25,"h":44.25,"l":44.25,"n":4,"o":44.25,"t":"2026-10-08T16:00:00Z","v":209,"vw":44.25},{"c":44.9823,"h":44.9823,"l":44.51,"n":17,"o":44.83,"t":"2026-10-08T16:15:00Z","v":2294,"vw":44.806739},{"c":44.1574,"h":44.54,"l":44.1574,"n":13,"o":44.47,"t":"2026-10-08T16:30:00Z","v":1204,"vw":44.35227},{"c":42.7,"h":44.29,"l":42.7,"n":37,"o":44.29,"t":"2026-10-08T16:45:00Z","v":2213,"vw":43.661048},{"c":41.75,"h":41.882,"l":41.2,"n":19,"o":41.23,"t":"2026-10-08T17:00:00Z","v":1402,"vw":41.5982},{"c":41.105,"h":41.275,"l":40.63,"n":16,"o":41.275,"t":"2026-10-08T17:15:00Z","v":1698,"vw":41.181212},{"c":41.24,"h":41.75,"l":41.24,"n":9,"o":41.75,"t":"2026-10-08T17:30:00Z","v":1071,"vw":41.493571},{"c":41.485,"h":41.485,"l":40.937,"n":9,"o":40.937,"t":"2026-10-08T17:45:00Z","v":592,"vw":41.342243},{"c":41.66,"h":41.85,"l":40.96,"n":10,"o":40.98,"t":"2026-10-08T18:00:00Z","v":1252,"vw":41.13486},{"c":42.21,"h":42.79,"l":42.21,"n":16,"o":42.73,"t":"2026-10-08T18:15:00Z","v":2002,"vw":42.682423},{"c":42.08,"h":42.68,"l":41.91,"n":15,"o":42.68,"t":"2026-10-08T18:30:00Z","v":1957,"vw":42.099122},{"c":41.94,"h":41.94,"l":41.94,"n":4,"o":41.94,"t":"2026-10-08T18:45:00Z","v":135,"vw":41.94},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-08T19:00:00Z","v":163,"vw":41.62},{"c":41.82,"h":41.82,"l":41.35,"n":13,"o":41.42,"t":"2026-10-08T19:15:00Z","v":2680,"vw":41.404372},{"c":42.07,"h":42.07,"l":41.63,"n":25,"o":41.64,"t":"2026-10-08T19:45:00Z","v":2274,"vw":41.686792},{"c":42.52,"h":42.52,"l":42.52,"n":5,"o":42.52,"t":"2026-10-08T20:00:00Z","v":233,"vw":42.52},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-09T09:15:00Z","v":100,"vw":44.7},{"c":44.7,"h":44.7,"l":44.64,"n":2,"o":44.64,"t":"2026-10-09T11:15:00Z","v":224,"vw":44.673214},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-09T11:45:00Z","v":300,"vw":44.4},{"c":44.33,"h":44.33,"l":44.33,"n":4,"o":44.33,"t":"2026-10-09T12:30:00Z","v":206,"vw":44.33},{"c":44.08,"h":46.92,"l":44.08,"n":36,"o":44.49,"t":"2026-10-09T13:30:00Z","v":3669,"vw":45.284038},{"c":44.31,"h":44.31,"l":43.65,"n":25,"o":43.87,"t":"2026-10-09T13:45:00Z","v":1064,"vw":43.995},{"c":44.47,"h":44.47,"l":44.262,"n":6,"o":44.262,"t":"2026-10-09T14:00:00Z","v":754,"vw":44.422},{"c":43.6681,"h":43.6681,"l":43.6681,"n":1,"o":43.6681,"t":"2026-10-09T14:30:00Z","v":100,"vw":43.6681},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-09T15:00:00Z","v":199,"vw":43.62},{"c":43.501,"h":43.501,"l":43.501,"n":3,"o":43.501,"t":"2026-10-09T16:15:00Z","v":245,"vw":43.501},{"c":43.83,"h":44.11,"l":43.83,"n":8,"o":43.97,"t":"2026-10-09T16:30:00Z","v":744,"vw":44.005762},{"c":44.1548,"h":44.1548,"l":44.15,"n":5,"o":44.15,"t":"2026-10-09T17:15:00Z","v":306,"vw":44.15192},{"c":43.65,"h":43.65,"l":43.505,"n":5,"o":43.505,"t":"2026-10-09T18:00:00Z","v":488,"vw":43.553333},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-09T18:45:00Z","v":1000,"vw":43.84},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-09T19:15:00Z","v":100,"vw":43.61},{"c":43.2999,"h":43.2999,"l":43.2999,"n":3,"o":43.2999,"t":"2026-10-09T19:45:00Z","v":408,"vw":43.2999},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-10-09T20:00:00Z","v":134,"vw":43.37},{"c":41.87,"h":41.87,"l":41.87,"n":4,"o":41.87,"t":"2026-10-12T13:15:00Z","v":227,"vw":41.87},{"c":39.76,"h":41.41,"l":39.75,"n":39,"o":41.41,"t":"2026-10-12T13:30:00Z","v":1901,"vw":40.124194},{"c":40.1295,"h":40.51,"l":39.6503,"n":21,"o":39.6503,"t":"2026-10-12T13:45:00Z","v":1288,"vw":40.141443},{"c":39.48,"h":39.94,"l":39.32,"n":24,"o":39.94,"t":"2026-10-12T14:00:00Z","v":1403,"vw":39.606532},{"c":40.51,"h":40.51,"l":40.51,"n":2,"o":40.51,"t":"2026-10-12T14:15:00Z","v":115,"vw":40.51},{"c":39.3,"h":39.4999,"l":39.3,"n":3,"o":39.4999,"t":"2026-10-12T15:15:00Z","v":403,"vw":39.409534},{"c":40.2406,"h":40.2406,"l":40.2406,"n":1,"o":40.2406,"t":"2026-10-12T15:45:00Z","v":100,"vw":40.2406},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-12T16:15:00Z","v":200,"vw":40.3},{"c":39.53,"h":39.7,"l":39.53,"n":4,"o":39.7,"t":"2026-10-12T18:30:00Z","v":279,"vw":39.596667},{"c":39.235,"h":39.29,"l":39.235,"n":3,"o":39.29,"t":"2026-10-12T18:45:00Z","v":674,"vw":39.246761},{"c":39.14,"h":39.305,"l":39.14,"n":7,"o":39.305,"t":"2026-10-12T19:00:00Z","v":601,"vw":39.272},{"c":39.3599,"h":39.36,"l":39.2,"n":18,"o":39.2,"t":"2026-10-12T19:15:00Z","v":2561,"vw":39.270034},{"c":39.42,"h":39.42,"l":39.29,"n":9,"o":39.29,"t":"2026-10-12T19:30:00Z","v":1005,"vw":39.377509},{"c":39.83,"h":39.83,"l":39.32,"n":9,"o":39.32,"t":"2026-10-12T19:45:00Z","v":616,"vw":39.515349},{"c":37.6,"h":37.6,"l":37.6,"n":7,"o":37.6,"t":"2026-10-13T08:00:00Z","v":567,"vw":37.6},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-13T11:00:00Z","v":125,"vw":37.8},{"c":37.4,"h":37.4,"l":37.36,"n":2,"o":37.36,"t":"2026-10-13T11:30:00Z","v":300,"vw":37.373333},{"c":37.5379,"h":37.5379,"l":36.5,"n":9,"o":36.84,"t":"2026-10-13T13:30:00Z","v":519,"vw":36.868908},{"c":37.06,"h":37.06,"l":36.97,"n":5,"o":36.97,"t":"2026-10-13T13:45:00Z","v":500,"vw":37.015},{"c":37.315,"h":37.315,"l":36.94,"n":41,"o":36.94,"t":"2026-10-13T14:00:00Z","v":10637,"vw":37.045885},{"c":37.26,"h":37.34,"l":37.22,"n":23,"o":37.3,"t":"2026-10-13T14:15:00Z","v":2000,"vw":37.264095},{"c":36.2441,"h":36.2441,"l":36.23,"n":2,"o":36.23,"t":"2026-10-13T15:00:00Z","v":250,"vw":36.23846},{"c":35.75,"h":36.23,"l":35.75,"n":6,"o":36.23,"t":"2026-10-13T15:15:00Z","v":1477,"vw":35.965751},{"c":35.13,"h":35.56,"l":35.13,"n":11,"o":35.56,"t":"2026-10-13T15:30:00Z","v":2100,"vw":35.380533},{"c":36.39,"h":36.39,"l":36,"n":13,"o":36,"t":"2026-10-13T15:45:00Z","v":1035,"vw":36.303333},{"c":36.8273,"h":36.96,"l":36.82,"n":13,"o":36.96,"t":"2026-10-13T16:00:00Z","v":1073,"vw":36.914663},{"c":37.091,"h":37.49,"l":36.85,"n":14,"o":36.88,"t":"2026-10-13T16:15:00Z","v":2350,"vw":37.131307},{"c":37.665,"h":37.665,"l":37.49,"n":6,"o":37.575,"t":"2026-10-13T16:30:00Z","v":1151,"vw":37.601499},{"c":37.11,"h":37.11,"l":37.11,"n":4,"o":37.11,"t":"2026-10-13T17:00:00Z","v":210,"vw":37.11},{"c":37.145,"h":37.145,"l":37.145,"n":4,"o":37.145,"t":"2026-10-13T17:30:00Z","v":317,"vw":37.145},{"c":36.92,"h":36.94,"l":36.92,"n":8,"o":36.94,"t":"2026-10-13T17:45:00Z","v":573,"vw":36.924728},{"c":37.49,"h":37.49,"l":37.45,"n":6,"o":37.45,"t":"2026-10-13T18:00:00Z","v":627,"vw":37.464},{"c":37.57,"h":37.57,"l":37.57,"n":4,"o":37.57,"t":"2026-10-13T18:45:00Z","v":441,"vw":37.57},{"c":37.4169,"h":37.4169,"l":37.4169,"n":1,"o":37.4169,"t":"2026-10-13T19:00:00Z","v":500,"vw":37.4169},{"c":37.54,"h":37.63,"l":37.54,"n":4,"o":37.62,"t":"2026-10-13T19:15:00Z","v":847,"vw":37.613648},{"c":38.72,"h":38.72,"l":37.56,"n":30,"o":37.72,"t":"2026-10-13T19:45:00Z","v":6598,"vw":37.996189},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-13T23:45:00Z","v":329,"vw":39},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-14T12:00:00Z","v":100,"vw":38.13},{"c":36.26,"h":36.26,"l":36.26,"n":1,"o":36.26,"t":"2026-10-14T13:15:00Z","v":100,"vw":36.26},{"c":35.95,"h":36.77,"l":35.71,"n":17,"o":35.72,"t":"2026-10-14T13:30:00Z","v":1338,"vw":35.928144},{"c":35.4,"h":35.99,"l":35.4,"n":12,"o":35.99,"t":"2026-10-14T13:45:00Z","v":845,"vw":35.807289},{"c":35.455,"h":35.455,"l":35.11,"n":6,"o":35.11,"t":"2026-10-14T14:00:00Z","v":1000,"vw":35.2825},{"c":35.03,"h":35.44,"l":34.94,"n":11,"o":35.44,"t":"2026-10-14T14:15:00Z","v":687,"vw":35.190575},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-14T14:30:00Z","v":100,"vw":35.54},{"c":35.07,"h":35.22,"l":35.015,"n":5,"o":35.22,"t":"2026-10-14T15:00:00Z","v":847,"vw":35.05959},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-10-14T15:15:00Z","v":187,"vw":34.8},{"c":34.41,"h":34.63,"l":34.41,"n":38,"o":34.63,"t":"2026-10-14T15:30:00Z","v":3000,"vw":34.517239},{"c":34.44,"h":34.65,"l":34.1366,"n":27,"o":34.1366,"t":"2026-10-14T15:45:00Z","v":3350,"vw":34.459741},{"c":34.3705,"h":34.3705,"l":34.28,"n":5,"o":34.28,"t":"2026-10-14T16:00:00Z","v":450,"vw":34.322432},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-14T16:30:00Z","v":205,"vw":33.99},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-10-14T16:45:00Z","v":174,"vw":34.36},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-10-14T17:15:00Z","v":180,"vw":33.97},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T18:00:00Z","v":100,"vw":34},{"c":33.8501,"h":33.8501,"l":33.8501,"n":5,"o":33.8501,"t":"2026-10-14T18:15:00Z","v":1926,"vw":33.8501},{"c":33.865,"h":33.865,"l":33.865,"n":1,"o":33.865,"t":"2026-10-14T18:30:00Z","v":500,"vw":33.865},{"c":34.71,"h":34.71,"l":34.447,"n":15,"o":34.447,"t":"2026-10-14T19:30:00Z","v":1663,"vw":34.581024},{"c":34.305,"h":34.67,"l":33.53,"n":50,"o":34.52,"t":"2026-10-14T19:45:00Z","v":4239,"vw":34.308396},{"c":33.8,"h":33.8,"l":33.8,"n":11,"o":33.8,"t":"2026-10-14T22:15:00Z","v":949,"vw":33.8},{"c":32.53,"h":32.58,"l":32.53,"n":12,"o":32.58,"t":"2026-10-14T22:30:00Z","v":1317,"vw":32.54006},{"c":32.05,"h":32.05,"l":32.05,"n":3,"o":32.05,"t":"2026-10-14T23:45:00Z","v":221,"vw":32.05},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-15T11:15:00Z","v":500,"vw":31.3},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-15T11:45:00Z","v":1462,"vw":32},{"c":31.12,"h":31.5,"l":31.12,"n":5,"o":31.5,"t":"2026-10-15T12:30:00Z","v":683,"vw":31.436667},{"c":31,"h":31,"l":31,"n":19,"o":31,"t":"2026-10-15T13:15:00Z","v":509,"vw":31},{"c":30.66,"h":31.67,"l":30.35,"n":83,"o":31.67,"t":"2026-10-15T13:30:00Z","v":5549,"vw":30.908514},{"c":30.43,"h":30.43,"l":30.43,"n":7,"o":30.43,"t":"2026-10-15T13:45:00Z","v":615,"vw":30.43},{"c":29.5,"h":29.9,"l":29.5,"n":23,"o":29.59,"t":"2026-10-15T14:00:00Z","v":1919,"vw":29.550177},{"c":29.73,"h":29.73,"l":29.241,"n":7,"o":29.241,"t":"2026-10-15T14:30:00Z","v":285,"vw":29.452688},{"c":30.505,"h":30.505,"l":30.505,"n":2,"o":30.505,"t":"2026-10-15T14:45:00Z","v":110,"vw":30.505},{"c":30.95,"h":31.19,"l":30.95,"n":7,"o":31.19,"t":"2026-10-15T15:15:00Z","v":492,"vw":31.04},{"c":30.5,"h":30.84,"l":30.5,"n":8,"o":30.84,"t":"2026-10-15T15:30:00Z","v":787,"vw":30.67043},{"c":30.6899,"h":30.6899,"l":30.21,"n":7,"o":30.35,"t":"2026-10-15T15:45:00Z","v":673,"vw":30.386842},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-15T16:00:00Z","v":1001,"vw":30.45},{"c":29.8132,"h":29.8132,"l":29.8132,"n":3,"o":29.8132,"t":"2026-10-15T16:15:00Z","v":180,"vw":29.8132},{"c":29.74,"h":29.748,"l":29.645,"n":16,"o":29.6861,"t":"2026-10-15T16:45:00Z","v":1086,"vw":29.699413},{"c":29.91,"h":29.91,"l":29.805,"n":75,"o":29.81,"t":"2026-10-15T17:00:00Z","v":11848,"vw":29.898837},{"c":30.24,"h":30.27,"l":30.24,"n":4,"o":30.27,"t":"2026-10-15T17:15:00Z","v":1151,"vw":30.267273},{"c":30.2,"h":30.27,"l":30.2,"n":4,"o":30.27,"t":"2026-10-15T17:30:00Z","v":301,"vw":30.22349},{"c":30.26,"h":30.265,"l":30.26,"n":5,"o":30.265,"t":"2026-10-15T17:45:00Z","v":212,"vw":30.2625},{"c":30.045,"h":30.045,"l":30.0407,"n":5,"o":30.0407,"t":"2026-10-15T18:00:00Z","v":420,"vw":30.041894},{"c":29.92,"h":30.0099,"l":29.92,"n":5,"o":30.0099,"t":"2026-10-15T18:45:00Z","v":471,"vw":29.990691},{"c":30.1,"h":30.1,"l":30.1,"n":7,"o":30.1,"t":"2026-10-15T19:00:00Z","v":225,"vw":30.1},{"c":31.24,"h":31.24,"l":31.2,"n":14,"o":31.2,"t":"2026-10-15T19:15:00Z","v":530,"vw":31.213933},{"c":31.21,"h":31.3699,"l":31.18,"n":20,"o":31.31,"t":"2026-10-15T19:30:00Z","v":2167,"vw":31.263591},{"c":31.115,"h":31.22,"l":30.945,"n":53,"o":31.0001,"t":"2026-10-15T19:45:00Z","v":4888,"vw":31.124051},{"c":31.9,"h":31.91,"l":31.9,"n":6,"o":31.91,"t":"2026-10-15T20:45:00Z","v":750,"vw":31.90744},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-15T23:00:00Z","v":100,"vw":31.9},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-10-15T23:15:00Z","v":100,"vw":31.17},{"c":29.775,"h":30,"l":28.81,"n":53,"o":30,"t":"2026-10-16T13:30:00Z","v":4737,"vw":29.739483},{"c":30.0709,"h":30.7058,"l":30.0709,"n":5,"o":30.7058,"t":"2026-10-16T13:45:00Z","v":395,"vw":30.327598},{"c":29.79,"h":29.855,"l":29.7,"n":7,"o":29.855,"t":"2026-10-16T14:15:00Z","v":1105,"vw":29.783653},{"c":30.466,"h":30.466,"l":30.42,"n":13,"o":30.45,"t":"2026-10-16T14:45:00Z","v":700,"vw":30.4505},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-16T15:15:00Z","v":183,"vw":29.55},{"c":29.53,"h":29.77,"l":29.47,"n":9,"o":29.47,"t":"2026-10-16T15:45:00Z","v":1417,"vw":29.539385},{"c":29.7099,"h":29.7099,"l":29.7099,"n":3,"o":29.7099,"t":"2026-10-16T16:45:00Z","v":301,"vw":29.7099},{"c":29.72,"h":29.72,"l":29.6799,"n":16,"o":29.6799,"t":"2026-10-16T17:00:00Z","v":1309,"vw":29.703173},{"c":29.2801,"h":29.485,"l":29.2801,"n":4,"o":29.485,"t":"2026-10-16T17:15:00Z","v":666,"vw":29.389741},{"c":29.75,"h":29.75,"l":29.65,"n":13,"o":29.65,"t":"2026-10-16T17:30:00Z","v":1166,"vw":29.736565},{"c":29.24,"h":29.3701,"l":29.24,"n":4,"o":29.3701,"t":"2026-10-16T17:45:00Z","v":393,"vw":29.332929},{"c":28.95,"h":29,"l":28.83,"n":9,"o":29,"t":"2026-10-16T18:00:00Z","v":1456,"vw":28.971027},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-16T18:30:00Z","v":100,"vw":28.95},{"c":28.1558,"h":28.2957,"l":28.1558,"n":5,"o":28.2957,"t":"2026-10-16T18:45:00Z","v":349,"vw":28.21176},{"c":28.49,"h":28.49,"l":28.21,"n":3,"o":28.21,"t":"2026-10-16T19:00:00Z","v":223,"vw":28.363874},{"c":28.5401,"h":28.81,"l":28.5401,"n":11,"o":28.577,"t":"2026-10-16T19:15:00Z","v":1488,"vw":28.59719},{"c":28.52,"h":28.52,"l":28.435,"n":3,"o":28.435,"t":"2026-10-16T19:30:00Z","v":309,"vw":28.464825},{"c":27.97,"h":27.97,"l":27.87,"n":29,"o":27.88,"t":"2026-10-16T19:45:00Z","v":2566,"vw":27.923976},{"c":27.32,"h":27.32,"l":27.32,"n":11,"o":27.32,"t":"2026-10-16T21:45:00Z","v":777,"vw":27.32},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-16T22:45:00Z","v":130,"vw":27.77},{"c":30.1,"h":30.2825,"l":29.36,"n":15,"o":30.2825,"t":"2026-10-19T08:00:00Z","v":694,"vw":29.815479},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T11:00:00Z","v":140,"vw":31},{"c":30.6,"h":30.6,"l":30.59,"n":4,"o":30.59,"t":"2026-10-19T11:30:00Z","v":500,"vw":30.595338},{"c":30.5735,"h":30.5735,"l":30.5735,"n":1,"o":30.5735,"t":"2026-10-19T12:00:00Z","v":100,"vw":30.5735},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-19T12:45:00Z","v":320,"vw":30.6},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-10-19T13:00:00Z","v":304,"vw":30.76},{"c":30.4199,"h":30.79,"l":30.4199,"n":8,"o":30.79,"t":"2026-10-19T13:30:00Z","v":328,"vw":30.585807},{"c":29.5301,"h":30.18,"l":29.5301,"n":7,"o":30.18,"t":"2026-10-19T13:45:00Z","v":1158,"vw":29.802727},{"c":29.9755,"h":29.9755,"l":29.35,"n":7,"o":29.35,"t":"2026-10-19T14:00:00Z","v":1017,"vw":29.66275},{"c":30.78,"h":31.33,"l":30.155,"n":61,"o":30.155,"t":"2026-10-19T14:15:00Z","v":13158,"vw":30.884237},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-19T14:30:00Z","v":230,"vw":30.7},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-19T14:45:00Z","v":120,"vw":30.3},{"c":30.81,"h":30.81,"l":30.55,"n":7,"o":30.55,"t":"2026-10-19T15:00:00Z","v":369,"vw":30.636667},{"c":31.505,"h":31.505,"l":31.0825,"n":9,"o":31.0825,"t":"2026-10-19T15:15:00Z","v":642,"vw":31.317609},{"c":31.6592,"h":31.6592,"l":31.315,"n":3,"o":31.315,"t":"2026-10-19T15:30:00Z","v":1003,"vw":31.4871},{"c":31.56,"h":31.56,"l":31.545,"n":4,"o":31.545,"t":"2026-10-19T16:00:00Z","v":750,"vw":31.54924},{"c":31.0066,"h":31.06,"l":30.9,"n":48,"o":31.02,"t":"2026-10-19T16:15:00Z","v":3654,"vw":30.937975},{"c":30.51,"h":30.84,"l":30.51,"n":5,"o":30.84,"t":"2026-10-19T16:30:00Z","v":524,"vw":30.774},{"c":30.315,"h":30.315,"l":30.315,"n":1,"o":30.315,"t":"2026-10-19T16:45:00Z","v":100,"vw":30.315},{"c":30.4024,"h":30.4024,"l":30.4024,"n":3,"o":30.4024,"t":"2026-10-19T17:15:00Z","v":500,"vw":30.4024},{"c":29.99,"h":30.09,"l":29.98,"n":17,"o":30.09,"t":"2026-10-19T17:30:00Z","v":1200,"vw":30.006682},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-19T17:45:00Z","v":102,"vw":29.7},{"c":30.535,"h":30.535,"l":30.51,"n":4,"o":30.51,"t":"2026-10-19T19:30:00Z","v":302,"vw":30.526667},{"c":29.76,"h":29.76,"l":29.76,"n":3,"o":29.76,"t":"2026-10-19T20:00:00Z","v":283,"vw":29.76},{"c":27.56,"h":28.3144,"l":27.56,"n":30,"o":28.03,"t":"2026-10-20T13:30:00Z","v":4784,"vw":28.013234},{"c":28.75,"h":28.75,"l":27.575,"n":8,"o":27.575,"t":"2026-10-20T13:45:00Z","v":1276,"vw":27.705023},{"c":29.3257,"h":29.3257,"l":29.3257,"n":1,"o":29.3257,"t":"2026-10-20T14:00:00Z","v":150,"vw":29.3257},{"c":29.7015,"h":29.96,"l":29.675,"n":5,"o":29.675,"t":"2026-10-20T14:15:00Z","v":390,"vw":29.764},{"c":30.5199,"h":30.5199,"l":30.5199,"n":2,"o":30.5199,"t":"2026-10-20T14:30:00Z","v":132,"vw":30.5199},{"c":29.97,"h":30.4164,"l":29.97,"n":3,"o":30.415,"t":"2026-10-20T16:00:00Z","v":4750,"vw":30.040337},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T17:15:00Z","v":110,"vw":30},{"c":29.905,"h":29.905,"l":29.7701,"n":39,"o":29.86,"t":"2026-10-20T17:45:00Z","v":4780,"vw":29.858417},{"c":29.93,"h":30.09,"l":29.93,"n":3,"o":30.09,"t":"2026-10-20T18:15:00Z","v":548,"vw":30.007355},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-20T19:00:00Z","v":100,"vw":30.23},{"c":30.11,"h":30.28,"l":30.11,"n":3,"o":30.28,"t":"2026-10-20T19:15:00Z","v":309,"vw":30.178904},{"c":30.12,"h":30.24,"l":30.12,"n":10,"o":30.24,"t":"2026-10-20T19:30:00Z","v":751,"vw":30.158173},{"c":29.79,"h":30.15,"l":29.79,"n":14,"o":30.15,"t":"2026-10-20T19:45:00Z","v":986,"vw":30.024248},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-10-20T20:00:00Z","v":529,"vw":29.86},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-20T22:30:00Z","v":900,"vw":32},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-20T23:15:00Z","v":1000,"vw":31.99},{"c":31.16,"h":31.935,"l":31.14,"n":67,"o":31.66,"t":"2026-10-21T13:30:00Z","v":12545,"vw":31.679545},{"c":31.4,"h":31.4119,"l":30.9,"n":31,"o":31.02,"t":"2026-10-21T13:45:00Z","v":1920,"vw":31.166412},{"c":31.425,"h":31.89,"l":31.41,"n":15,"o":31.89,"t":"2026-10-21T14:00:00Z","v":1590,"vw":31.467845},{"c":31.3094,"h":31.3094,"l":31.033,"n":4,"o":31.2,"t":"2026-10-21T14:15:00Z","v":629,"vw":31.181656},{"c":31.545,"h":31.545,"l":31.545,"n":1,"o":31.545,"t":"2026-10-21T14:45:00Z","v":100,"vw":31.545},{"c":31.61,"h":31.61,"l":31.34,"n":5,"o":31.34,"t":"2026-10-21T15:00:00Z","v":376,"vw":31.45},{"c":31.9,"h":31.9,"l":31.81,"n":18,"o":31.89,"t":"2026-10-21T15:30:00Z","v":1465,"vw":31.887745},{"c":32.12,"h":32.2,"l":32.12,"n":8,"o":32.2,"t":"2026-10-21T15:45:00Z","v":523,"vw":32.174354},{"c":32.045,"h":32.045,"l":32.045,"n":9,"o":32.045,"t":"2026-10-21T16:00:00Z","v":210,"vw":32.045},{"c":31.7,"h":31.765,"l":31.7,"n":7,"o":31.765,"t":"2026-10-21T16:15:00Z","v":421,"vw":31.734907},{"c":31.92,"h":31.92,"l":31.75,"n":16,"o":31.75,"t":"2026-10-21T16:30:00Z","v":1673,"vw":31.819352},{"c":31.985,"h":31.985,"l":31.985,"n":3,"o":31.985,"t":"2026-10-21T16:45:00Z","v":172,"vw":31.985},{"c":32.1665,"h":32.1665,"l":32.1665,"n":4,"o":32.1665,"t":"2026-10-21T17:00:00Z","v":446,"vw":32.1665},{"c":32.478,"h":32.478,"l":32.42,"n":7,"o":32.45,"t":"2026-10-21T17:15:00Z","v":1224,"vw":32.448399},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-21T17:45:00Z","v":138,"vw":32},{"c":32.015,"h":32.015,"l":31.8396,"n":4,"o":31.84,"t":"2026-10-21T18:00:00Z","v":504,"vw":31.914007},{"c":31.6101,"h":32.065,"l":31.6101,"n":5,"o":32.065,"t":"2026-10-21T18:45:00Z","v":1784,"vw":31.936688},{"c":31.455,"h":31.455,"l":31.455,"n":2,"o":31.455,"t":"2026-10-21T19:00:00Z","v":150,"vw":31.455},{"c":31.6801,"h":31.795,"l":31.6801,"n":2,"o":31.795,"t":"2026-10-21T19:15:00Z","v":210,"vw":31.734814},{"c":31.7741,"h":31.8125,"l":31.7741,"n":2,"o":31.8125,"t":"2026-10-21T19:30:00Z","v":1300,"vw":31.782962},{"c":31.38,"h":31.82,"l":31.35,"n":50,"o":31.78,"t":"2026-10-21T19:45:00Z","v":3617,"vw":31.634844},{"c":30.61,"h":31.48,"l":30.61,"n":10,"o":31.48,"t":"2026-10-21T20:00:00Z","v":512,"vw":31.276253},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-21T22:00:00Z","v":253,"vw":30.61},{"c":27.77,"h":28,"l":27.77,"n":20,"o":28,"t":"2026-10-22T13:00:00Z","v":3876,"vw":27.982281},{"c":25.99,"h":27.08,"l":25.74,"n":70,"o":27.07,"t":"2026-10-22T13:30:00Z","v":5124,"vw":26.414863},{"c":25.9801,"h":25.9801,"l":25.9801,"n":1,"o":25.9801,"t":"2026-10-22T13:45:00Z","v":100,"vw":25.9801},{"c":26.3,"h":26.5,"l":26.3,"n":8,"o":26.445,"t":"2026-10-22T14:00:00Z","v":523,"vw":26.378441},{"c":24.98,"h":26.3,"l":24.98,"n":42,"o":26.3,"t":"2026-10-22T14:15:00Z","v":1775,"vw":25.705995},{"c":25.18,"h":25.18,"l":25,"n":29,"o":25,"t":"2026-10-22T14:45:00Z","v":1917,"vw":25.0425},{"c":24.55,"h":24.785,"l":24.5065,"n":11,"o":24.785,"t":"2026-10-22T15:00:00Z","v":692,"vw":24.593335},{"c":25.11,"h":25.38,"l":24.49,"n":18,"o":24.49,"t":"2026-10-22T15:15:00Z","v":970,"vw":25.195148},{"c":25.2846,"h":25.2846,"l":25.03,"n":7,"o":25.03,"t":"2026-10-22T15:30:00Z","v":482,"vw":25.199733},{"c":26.07,"h":26.07,"l":25.38,"n":12,"o":25.38,"t":"2026-10-22T15:45:00Z","v":1826,"vw":25.750594},{"c":26.2,"h":26.23,"l":26,"n":21,"o":26.2119,"t":"2026-10-22T16:00:00Z","v":3448,"vw":26.172678},{"c":25.58,"h":25.655,"l":25.58,"n":2,"o":25.655,"t":"2026-10-22T16:30:00Z","v":370,"vw":25.604324},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-22T16:45:00Z","v":251,"vw":25.58},{"c":25.719,"h":25.719,"l":25.69,"n":8,"o":25.69,"t":"2026-10-22T17:30:00Z","v":1500,"vw":25.704219},{"c":25.45,"h":25.45,"l":25.4201,"n":4,"o":25.4201,"t":"2026-10-22T17:45:00Z","v":353,"vw":25.428643},{"c":25.44,"h":25.44,"l":25.44,"n":6,"o":25.44,"t":"2026-10-22T18:15:00Z","v":521,"vw":25.44},{"c":24.9,"h":25.0007,"l":24.9,"n":8,"o":25.0007,"t":"2026-10-22T19:00:00Z","v":403,"vw":24.967979},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-22T19:15:00Z","v":400,"vw":25.01},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-22T19:30:00Z","v":301,"vw":24.92},{"c":24.71,"h":25.01,"l":24.62,"n":23,"o":24.99,"t":"2026-10-22T19:45:00Z","v":2541,"vw":24.812663},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-22T20:00:00Z","v":533,"vw":24.7},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-10-22T23:30:00Z","v":102,"vw":24.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9647937458027187,"strike":61.020625419728134,"iv":2.3798428186190455,"gamma":0.014362899012846231,"theta":-0.0658526520406855,"vega":0.01590865342069141,"rho":0.002096748135306482,"breakevenPct":155.50461321323516},{"delta":0.2,"premium":1.1877007274430225,"strike":45.49197090227911,"iv":1.9829490815810231,"gamma":0.02069015594238534,"theta":-0.06603181222661679,"vega":0.019104359194177457,"rho":0.002871996376376718,"breakevenPct":92.4141452173212},{"delta":0.25,"premium":1.452108735783181,"strike":38.91565056867276,"iv":1.797727633678274,"gamma":0.025904178894742617,"theta":-0.06805725737645138,"vega":0.021685320267493688,"rho":0.0036162393958809377,"breakevenPct":66.3963697628027},{"delta":0.3,"premium":1.8235256402264155,"strike":35.941025609056624,"iv":1.7852511092378307,"gamma":0.028542607172148217,"theta":-0.0740040959153113,"vega":0.023727181670592932,"rho":0.004279887349675204,"breakevenPct":55.6659161141098},{"delta":0.35,"premium":2.1824100860943343,"strike":33.08794956952833,"iv":1.733075778986864,"gamma":0.03130391274687274,"theta":-0.07658025376837352,"vega":0.025275918677738155,"rho":0.004953066955506969,"breakevenPct":45.38482957799943},{"delta":0.4,"premium":2.577517361111111,"strike":30.80902777777778,"iv":1.698054513888889,"gamma":0.03325729166666667,"theta":-0.07808194444444445,"vega":0.026395486111111113,"rho":0.0056003123762795246,"breakevenPct":37.6197243977283},{"delta":0.45,"premium":3.0687919463087248,"strike":29.104026845637584,"iv":1.7224708053691276,"gamma":0.03358959731543624,"theta":-0.0812231543624161,"vega":0.027068791946308724,"rho":0.00617378473260102,"breakevenPct":32.61673038724776},{"delta":0.5,"premium":3.608974358974359,"strike":27.474358974358974,"iv":1.7467794871794873,"gamma":0.03334230769230769,"theta":-0.08302051282051283,"vega":0.0273,"rho":0.006710074633417622,"breakevenPct":28.125858752404497},{"delta":0.55,"premium":4.1775092936802976,"strike":25.86245353159851,"iv":1.7595408921933084,"gamma":0.03291003717472119,"theta":-0.08309107806691449,"vega":0.027058736059479553,"rho":0.007225189988960671,"breakevenPct":23.825073476004974},{"delta":0.6,"premium":4.735057471264367,"strike":24.229885057471265,"iv":1.7363034482758621,"gamma":0.03252183908045977,"theta":-0.08005402298850575,"vega":0.026414942528735632,"rho":0.00774749461676478,"breakevenPct":19.393827406165013},{"delta":0.65,"premium":5.509006211180125,"strike":22.757763975155278,"iv":1.791431055900621,"gamma":0.03025776397515528,"theta":-0.07929751552795031,"vega":0.02528198757763975,"rho":0.00810092441140509,"breakevenPct":16.51595295274279},{"delta":0.7,"premium":6.243846153846153,"strike":21.212307692307693,"iv":1.789739076923077,"gamma":0.02839723076923077,"theta":-0.07450061538461539,"vega":0.023733538461538462,"rho":0.008485191166550764,"breakevenPct":13.174583042678673}],"put":[{"delta":0.3,"premium":2.4540682414698156,"strike":21.32020997375328,"iv":1.483951968503937,"gamma":0.034256692913385824,"theta":-0.059656167979002625,"vega":0.023716272965879266,"rho":-0.007760484184111453,"breakevenPct":22.233546033456463},{"delta":0.35,"premium":3.00720551378446,"strike":22.604010025062657,"iv":1.456113784461153,"gamma":0.03716441102756892,"theta":-0.06225363408521303,"vega":0.025264411027568923,"rho":-0.009167176152791282,"breakevenPct":19.22174562539904},{"delta":0.4,"premium":3.7579870129870137,"strike":23.88831168831169,"iv":1.481255064935065,"gamma":0.038132987012987014,"theta":-0.06599844155844156,"vega":0.02641064935064935,"rho":-0.010728463795746311,"breakevenPct":17.022569351505876},{"delta":0.45,"premium":4.329084158415842,"strike":25.094059405940595,"iv":1.4311539603960397,"gamma":0.04038465346534654,"theta":-0.0651529702970297,"vega":0.027028217821782177,"rho":-0.012149868559449195,"breakevenPct":14.406532367993602},{"delta":0.5,"premium":5.021794871794872,"strike":26.312354312354312,"iv":1.4028995337995338,"gamma":0.041543589743589744,"theta":-0.06404405594405593,"vega":0.027268764568764568,"rho":-0.01366502643726519,"breakevenPct":12.240068258205117},{"delta":0.55,"premium":5.7910081743869215,"strike":27.55858310626703,"iv":1.3772198910081743,"gamma":0.04196485013623978,"theta":-0.06215313351498638,"vega":0.02703242506811989,"rho":-0.015240537734940883,"breakevenPct":10.27380489744391},{"delta":0.6,"premium":6.742934782608696,"strike":28.918478260869566,"iv":1.370233695652174,"gamma":0.04124076086956522,"theta":-0.06014673913043478,"vega":0.02644076086956522,"rho":-0.016959474873692714,"breakevenPct":8.592153840639458},{"delta":0.65,"premium":7.750580046403712,"strike":30.308584686774942,"iv":1.352130162412993,"gamma":0.040007424593967514,"theta":-0.05646450116009281,"vega":0.02532969837587007,"rho":-0.01872038637413315,"breakevenPct":7.015644516194443},{"delta":0.7,"premium":9.446575342465753,"strike":32.30821917808219,"iv":1.3937027397260275,"gamma":0.036468493150684934,"theta":-0.05424452054794521,"vega":0.023760958904109588,"rho":-0.021024144287677578,"breakevenPct":5.7640402489017415},{"delta":0.75,"premium":11.035046976517863,"strike":34.23130872064733,"iv":1.391128607493114,"gamma":0.03341660982967077,"theta":-0.04869037292019908,"vega":0.0216688997181775,"rho":-0.023250170783969827,"breakevenPct":4.384741367974181},{"delta":0.8,"premium":12.340705666707636,"strike":35.86338208338454,"iv":1.3366431782326513,"gamma":0.030656427396037668,"theta":-0.04033498003790162,"vega":0.01909475559950797,"rho":-0.02524518656838744,"breakevenPct":3.03925632037548},{"delta":0.85,"premium":14.226165954869295,"strike":38.02990394842205,"iv":1.3000308366283286,"gamma":0.026267447048481673,"theta":-0.03150941197064834,"vega":0.015905653091114833,"rho":-0.027697877150782858,"breakevenPct":1.8807172565838592},{"delta":0.9,"premium":15.725621303702182,"strike":39.78630600352589,"iv":1.2034698229518153,"gamma":0.021369143285318824,"theta":-0.020336006711694724,"vega":0.011974204615640065,"rho":-0.029842076743796322,"breakevenPct":0.8215799677505982}]},"raw":{"call":[{"delta":0.15,"premium":0.9647937458027187,"strike":61.020625419728134,"iv":2.3798428186190455,"gamma":0.014362899012846231,"theta":-0.0658526520406855,"vega":0.01590865342069141,"rho":0.002096748135306482,"breakevenPct":155.50461321323516},{"delta":0.2,"premium":1.1877007274430225,"strike":45.49197090227911,"iv":1.9829490815810231,"gamma":0.02069015594238534,"theta":-0.06603181222661679,"vega":0.019104359194177457,"rho":0.002871996376376718,"breakevenPct":92.4141452173212},{"delta":0.25,"premium":1.452108735783181,"strike":38.91565056867276,"iv":1.797727633678274,"gamma":0.025904178894742617,"theta":-0.06805725737645138,"vega":0.021685320267493688,"rho":0.0036162393958809377,"breakevenPct":66.3963697628027},{"delta":0.3,"premium":1.8235256402264155,"strike":35.941025609056624,"iv":1.7852511092378307,"gamma":0.028542607172148217,"theta":-0.0740040959153113,"vega":0.023727181670592932,"rho":0.004279887349675204,"breakevenPct":55.6659161141098},{"delta":0.35,"premium":2.1824100860943343,"strike":33.08794956952833,"iv":1.733075778986864,"gamma":0.03130391274687274,"theta":-0.07658025376837352,"vega":0.025275918677738155,"rho":0.004953066955506969,"breakevenPct":45.38482957799943},{"delta":0.4,"premium":2.577517361111111,"strike":30.80902777777778,"iv":1.698054513888889,"gamma":0.03325729166666667,"theta":-0.07808194444444445,"vega":0.026395486111111113,"rho":0.0056003123762795246,"breakevenPct":37.6197243977283},{"delta":0.45,"premium":3.0687919463087248,"strike":29.104026845637584,"iv":1.7224708053691276,"gamma":0.03358959731543624,"theta":-0.0812231543624161,"vega":0.027068791946308724,"rho":0.00617378473260102,"breakevenPct":32.61673038724776},{"delta":0.5,"premium":3.608974358974359,"strike":27.474358974358974,"iv":1.7467794871794873,"gamma":0.03334230769230769,"theta":-0.08302051282051283,"vega":0.0273,"rho":0.006710074633417622,"breakevenPct":28.125858752404497},{"delta":0.55,"premium":4.1775092936802976,"strike":25.86245353159851,"iv":1.7595408921933084,"gamma":0.03291003717472119,"theta":-0.08309107806691449,"vega":0.027058736059479553,"rho":0.007225189988960671,"breakevenPct":23.825073476004974},{"delta":0.6,"premium":4.735057471264367,"strike":24.229885057471265,"iv":1.7363034482758621,"gamma":0.03252183908045977,"theta":-0.08005402298850575,"vega":0.026414942528735632,"rho":0.00774749461676478,"breakevenPct":19.393827406165013},{"delta":0.65,"premium":5.509006211180125,"strike":22.757763975155278,"iv":1.791431055900621,"gamma":0.03025776397515528,"theta":-0.07929751552795031,"vega":0.02528198757763975,"rho":0.00810092441140509,"breakevenPct":16.51595295274279},{"delta":0.7,"premium":6.243846153846153,"strike":21.212307692307693,"iv":1.789739076923077,"gamma":0.02839723076923077,"theta":-0.07450061538461539,"vega":0.023733538461538462,"rho":0.008485191166550764,"breakevenPct":13.174583042678673}],"put":[{"delta":0.3,"premium":2.4540682414698156,"strike":21.32020997375328,"iv":1.483951968503937,"gamma":0.034256692913385824,"theta":-0.059656167979002625,"vega":0.023716272965879266,"rho":-0.007760484184111453,"breakevenPct":22.233546033456463},{"delta":0.35,"premium":3.00720551378446,"strike":22.604010025062657,"iv":1.456113784461153,"gamma":0.03716441102756892,"theta":-0.06225363408521303,"vega":0.025264411027568923,"rho":-0.009167176152791282,"breakevenPct":19.22174562539904},{"delta":0.4,"premium":3.7579870129870137,"strike":23.88831168831169,"iv":1.481255064935065,"gamma":0.038132987012987014,"theta":-0.06599844155844156,"vega":0.02641064935064935,"rho":-0.010728463795746311,"breakevenPct":17.022569351505876},{"delta":0.45,"premium":4.329084158415842,"strike":25.094059405940595,"iv":1.4311539603960397,"gamma":0.04038465346534654,"theta":-0.0651529702970297,"vega":0.027028217821782177,"rho":-0.012149868559449195,"breakevenPct":14.406532367993602},{"delta":0.5,"premium":5.021794871794872,"strike":26.312354312354312,"iv":1.4028995337995338,"gamma":0.041543589743589744,"theta":-0.06404405594405593,"vega":0.027268764568764568,"rho":-0.01366502643726519,"breakevenPct":12.240068258205117},{"delta":0.55,"premium":5.7910081743869215,"strike":27.55858310626703,"iv":1.3772198910081743,"gamma":0.04196485013623978,"theta":-0.06215313351498638,"vega":0.02703242506811989,"rho":-0.015240537734940883,"breakevenPct":10.27380489744391},{"delta":0.6,"premium":6.742934782608696,"strike":28.918478260869566,"iv":1.370233695652174,"gamma":0.04124076086956522,"theta":-0.06014673913043478,"vega":0.02644076086956522,"rho":-0.016959474873692714,"breakevenPct":8.592153840639458},{"delta":0.65,"premium":7.750580046403712,"strike":30.308584686774942,"iv":1.352130162412993,"gamma":0.040007424593967514,"theta":-0.05646450116009281,"vega":0.02532969837587007,"rho":-0.01872038637413315,"breakevenPct":7.015644516194443},{"delta":0.7,"premium":9.446575342465753,"strike":32.30821917808219,"iv":1.3937027397260275,"gamma":0.036468493150684934,"theta":-0.05424452054794521,"vega":0.023760958904109588,"rho":-0.021024144287677578,"breakevenPct":5.7640402489017415},{"delta":0.75,"premium":11.035046976517863,"strike":34.23130872064733,"iv":1.391128607493114,"gamma":0.03341660982967077,"theta":-0.04869037292019908,"vega":0.0216688997181775,"rho":-0.023250170783969827,"breakevenPct":4.384741367974181},{"delta":0.8,"premium":12.340705666707636,"strike":35.86338208338454,"iv":1.3366431782326513,"gamma":0.030656427396037668,"theta":-0.04033498003790162,"vega":0.01909475559950797,"rho":-0.02524518656838744,"breakevenPct":3.03925632037548},{"delta":0.85,"premium":14.226165954869295,"strike":38.02990394842205,"iv":1.3000308366283286,"gamma":0.026267447048481673,"theta":-0.03150941197064834,"vega":0.015905653091114833,"rho":-0.027697877150782858,"breakevenPct":1.8807172565838592},{"delta":0.9,"premium":15.725621303702182,"strike":39.78630600352589,"iv":1.2034698229518153,"gamma":0.021369143285318824,"theta":-0.020336006711694724,"vega":0.011974204615640065,"rho":-0.029842076743796322,"breakevenPct":0.8215799677505982}]}},"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"}}