{"symbol":"UGLD","url":"https://intraalpha.com/companies/UGLD","capturedAt":"2026-10-22T22:09:21.709Z","state":"ready","quote":{"symbol":"UGLD","last_price":18.5,"prev_close":19.4438,"regular_close":18.4,"change":-0.9438,"change_pct":-4.854,"regular_change":-1.0438,"regular_change_pct":-5.3683,"extended_change":0.1,"extended_change_pct":0.5435,"bid":18.2,"ask":18.8,"bid_size":300,"ask_size":300,"volume":121042,"vwap":18.686733,"open":18.83,"high":18.93,"low":18.365,"close":18.4,"trade_count":624,"last_trade_at":"2026-10-22T21:00:41.599334231Z","last_quote_at":"2026-10-22T22:00:31.036059735Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:19.735968848-04:00","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":9900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-26","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:21.387282+00:00"},"optionObservedAt":"2026-10-22T19:49:50.105Z","bars":[{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-15T08:15:00Z","v":232,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-15T11:30:00Z","v":999,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-15T11:40:00Z","v":999,"vw":19.61},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-15T11:45:00Z","v":607,"vw":19.66},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-15T12:30:00Z","v":200,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-10-15T12:40:00Z","v":7027,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-15T12:45:00Z","v":652,"vw":19.55},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T12:50:00Z","v":100,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T13:10:00Z","v":100,"vw":19.72},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-15T13:20:00Z","v":100,"vw":19.85},{"c":19.64,"h":19.73,"l":19.64,"n":9,"o":19.68,"t":"2026-10-15T13:30:00Z","v":2949,"vw":19.663612},{"c":19.72,"h":19.74,"l":19.67,"n":418,"o":19.681,"t":"2026-10-15T13:35:00Z","v":266151,"vw":19.705062},{"c":19.7,"h":19.73,"l":19.7,"n":42,"o":19.7,"t":"2026-10-15T13:40:00Z","v":65514,"vw":19.725479},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-15T13:45:00Z","v":194,"vw":19.69},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-15T13:50:00Z","v":100,"vw":19.65},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-15T13:55:00Z","v":4137,"vw":19.69},{"c":19.6453,"h":19.66,"l":19.6453,"n":8,"o":19.66,"t":"2026-10-15T14:00:00Z","v":794,"vw":19.658008},{"c":19.6,"h":19.61,"l":19.6,"n":101,"o":19.6,"t":"2026-10-15T14:10:00Z","v":86490,"vw":19.600297},{"c":19.6,"h":19.6,"l":19.6,"n":58,"o":19.6,"t":"2026-10-15T14:15:00Z","v":16378,"vw":19.6},{"c":19.71,"h":19.71,"l":19.7,"n":6,"o":19.7,"t":"2026-10-15T14:25:00Z","v":392,"vw":19.703333},{"c":19.695,"h":19.695,"l":19.695,"n":1,"o":19.695,"t":"2026-10-15T14:30:00Z","v":4000,"vw":19.695},{"c":19.71,"h":19.73,"l":19.71,"n":3,"o":19.73,"t":"2026-10-15T14:35:00Z","v":903,"vw":19.727778},{"c":19.69,"h":19.74,"l":19.69,"n":10,"o":19.74,"t":"2026-10-15T14:40:00Z","v":1773,"vw":19.710588},{"c":19.68,"h":19.68,"l":19.67,"n":133,"o":19.68,"t":"2026-10-15T14:50:00Z","v":51351,"vw":19.678035},{"c":19.691,"h":19.71,"l":19.69,"n":10,"o":19.7,"t":"2026-10-15T14:55:00Z","v":9430,"vw":19.691132},{"c":19.67,"h":19.67,"l":19.67,"n":4,"o":19.67,"t":"2026-10-15T15:05:00Z","v":756,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":6,"o":19.67,"t":"2026-10-15T15:10:00Z","v":183,"vw":19.67},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-10-15T15:15:00Z","v":3107,"vw":19.68},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-15T15:20:00Z","v":104,"vw":19.69},{"c":19.64,"h":19.6415,"l":19.64,"n":4,"o":19.6401,"t":"2026-10-15T15:40:00Z","v":650,"vw":19.640277},{"c":19.635,"h":19.635,"l":19.635,"n":1,"o":19.635,"t":"2026-10-15T15:50:00Z","v":1000,"vw":19.635},{"c":19.629,"h":19.63,"l":19.629,"n":6,"o":19.63,"t":"2026-10-15T15:55:00Z","v":1143,"vw":19.62909},{"c":19.6,"h":19.61,"l":19.6,"n":7,"o":19.61,"t":"2026-10-15T16:05:00Z","v":335,"vw":19.605},{"c":19.585,"h":19.585,"l":19.585,"n":1,"o":19.585,"t":"2026-10-15T16:15:00Z","v":325,"vw":19.585},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-15T16:20:00Z","v":104,"vw":19.6},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-10-15T16:30:00Z","v":800,"vw":19.615},{"c":19.62,"h":19.6201,"l":19.62,"n":2,"o":19.6201,"t":"2026-10-15T16:35:00Z","v":2100,"vw":19.620095},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-15T16:50:00Z","v":2577,"vw":19.62},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-15T16:55:00Z","v":157,"vw":19.61},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-15T17:00:00Z","v":100,"vw":19.59},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-15T17:05:00Z","v":1432,"vw":19.59},{"c":19.64,"h":19.64,"l":19.635,"n":3,"o":19.64,"t":"2026-10-15T17:20:00Z","v":300,"vw":19.638333},{"c":19.61,"h":19.61,"l":19.61,"n":4,"o":19.61,"t":"2026-10-15T17:25:00Z","v":400,"vw":19.61},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-15T17:40:00Z","v":100,"vw":19.65},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-15T17:55:00Z","v":100,"vw":19.66},{"c":19.71,"h":19.71,"l":19.66,"n":7,"o":19.66,"t":"2026-10-15T18:00:00Z","v":1603,"vw":19.693744},{"c":19.6799,"h":19.6799,"l":19.6799,"n":2,"o":19.6799,"t":"2026-10-15T18:05:00Z","v":176,"vw":19.6799},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-15T18:20:00Z","v":110,"vw":19.69},{"c":19.73,"h":19.73,"l":19.73,"n":4,"o":19.73,"t":"2026-10-15T19:00:00Z","v":303,"vw":19.73},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-15T19:10:00Z","v":250,"vw":19.73},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-15T19:15:00Z","v":100,"vw":19.76},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-15T19:45:00Z","v":104,"vw":19.82},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-15T19:50:00Z","v":500,"vw":19.85},{"c":19.89,"h":19.89,"l":19.89,"n":6,"o":19.89,"t":"2026-10-15T19:55:00Z","v":457,"vw":19.89},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-15T21:55:00Z","v":300,"vw":19.88},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-15T23:55:00Z","v":504,"vw":19.65},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-16T08:00:00Z","v":188,"vw":19.89},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-16T10:00:00Z","v":100,"vw":19.88},{"c":19.69,"h":19.85,"l":19.69,"n":5,"o":19.85,"t":"2026-10-16T13:30:00Z","v":5490,"vw":19.802759},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-16T13:35:00Z","v":103,"vw":19.85},{"c":19.939,"h":19.939,"l":19.939,"n":1,"o":19.939,"t":"2026-10-16T13:55:00Z","v":600,"vw":19.939},{"c":19.99,"h":20,"l":19.99,"n":16,"o":20,"t":"2026-10-16T14:00:00Z","v":696,"vw":19.995},{"c":19.94,"h":19.94,"l":19.93,"n":5,"o":19.93,"t":"2026-10-16T14:05:00Z","v":1050,"vw":19.936},{"c":19.99,"h":19.99,"l":19.99,"n":5,"o":19.99,"t":"2026-10-16T14:10:00Z","v":253,"vw":19.99},{"c":19.9901,"h":19.9901,"l":19.9901,"n":1,"o":19.9901,"t":"2026-10-16T14:15:00Z","v":100,"vw":19.9901},{"c":20.06,"h":20.0999,"l":20.06,"n":7,"o":20.08,"t":"2026-10-16T14:25:00Z","v":451,"vw":20.078129},{"c":20.06,"h":20.06,"l":20.06,"n":6,"o":20.06,"t":"2026-10-16T14:30:00Z","v":1128,"vw":20.06},{"c":19.93,"h":19.96,"l":19.93,"n":6,"o":19.96,"t":"2026-10-16T14:55:00Z","v":906,"vw":19.955076},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-16T15:05:00Z","v":624,"vw":19.93},{"c":19.93,"h":19.98,"l":19.93,"n":9,"o":19.97,"t":"2026-10-16T15:10:00Z","v":1458,"vw":19.943847},{"c":19.88,"h":19.88,"l":19.86,"n":4,"o":19.86,"t":"2026-10-16T15:25:00Z","v":414,"vw":19.872107},{"c":19.8669,"h":19.8669,"l":19.8669,"n":1,"o":19.8669,"t":"2026-10-16T15:40:00Z","v":600,"vw":19.8669},{"c":19.84,"h":19.84,"l":19.84,"n":3,"o":19.84,"t":"2026-10-16T15:45:00Z","v":302,"vw":19.84},{"c":19.7976,"h":19.825,"l":19.7976,"n":3,"o":19.825,"t":"2026-10-16T15:55:00Z","v":402,"vw":19.814453},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-16T16:00:00Z","v":123,"vw":19.72},{"c":19.76,"h":19.76,"l":19.76,"n":7,"o":19.76,"t":"2026-10-16T16:25:00Z","v":559,"vw":19.76},{"c":19.7401,"h":19.741,"l":19.74,"n":6,"o":19.741,"t":"2026-10-16T16:40:00Z","v":6600,"vw":19.740403},{"c":19.69,"h":19.7,"l":19.69,"n":5,"o":19.7,"t":"2026-10-16T16:45:00Z","v":890,"vw":19.69404},{"c":19.6954,"h":19.6954,"l":19.6954,"n":2,"o":19.6954,"t":"2026-10-16T17:05:00Z","v":174,"vw":19.6954},{"c":19.705,"h":19.705,"l":19.705,"n":2,"o":19.705,"t":"2026-10-16T17:10:00Z","v":273,"vw":19.705},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-16T17:15:00Z","v":700,"vw":19.71},{"c":19.72,"h":19.75,"l":19.72,"n":13,"o":19.72,"t":"2026-10-16T17:20:00Z","v":6376,"vw":19.720958},{"c":19.7,"h":19.7,"l":19.7,"n":10,"o":19.7,"t":"2026-10-16T17:25:00Z","v":1459,"vw":19.7},{"c":19.7629,"h":19.7629,"l":19.7629,"n":1,"o":19.7629,"t":"2026-10-16T17:45:00Z","v":222,"vw":19.7629},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-16T17:55:00Z","v":123,"vw":19.73},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-16T18:00:00Z","v":200,"vw":19.76},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-16T18:05:00Z","v":125,"vw":19.8},{"c":19.7454,"h":19.7454,"l":19.7454,"n":1,"o":19.7454,"t":"2026-10-16T18:15:00Z","v":152,"vw":19.7454},{"c":19.725,"h":19.74,"l":19.725,"n":2,"o":19.74,"t":"2026-10-16T18:25:00Z","v":700,"vw":19.737857},{"c":19.71,"h":19.71,"l":19.71,"n":7,"o":19.71,"t":"2026-10-16T18:50:00Z","v":2500,"vw":19.71},{"c":19.74,"h":19.74,"l":19.73,"n":4,"o":19.73,"t":"2026-10-16T19:05:00Z","v":643,"vw":19.73689},{"c":19.76,"h":19.7799,"l":19.74,"n":6,"o":19.7799,"t":"2026-10-16T19:10:00Z","v":369,"vw":19.759967},{"c":19.7929,"h":19.7929,"l":19.7929,"n":1,"o":19.7929,"t":"2026-10-16T19:20:00Z","v":300,"vw":19.7929},{"c":19.8399,"h":19.8399,"l":19.8399,"n":3,"o":19.8399,"t":"2026-10-16T19:35:00Z","v":206,"vw":19.8399},{"c":19.829,"h":19.83,"l":19.829,"n":7,"o":19.83,"t":"2026-10-16T19:40:00Z","v":2300,"vw":19.829678},{"c":19.79,"h":19.81,"l":19.79,"n":7,"o":19.81,"t":"2026-10-16T19:45:00Z","v":635,"vw":19.796773},{"c":19.81,"h":19.85,"l":19.81,"n":3,"o":19.85,"t":"2026-10-16T19:50:00Z","v":1300,"vw":19.838481},{"c":19.84,"h":19.84,"l":19.76,"n":10,"o":19.76,"t":"2026-10-16T19:55:00Z","v":1410,"vw":19.802216},{"c":19.82,"h":19.82,"l":19.82,"n":4,"o":19.82,"t":"2026-10-16T20:00:00Z","v":379,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-19T09:30:00Z","v":212,"vw":19.8},{"c":19.77,"h":19.77,"l":19.77,"n":5,"o":19.77,"t":"2026-10-19T10:20:00Z","v":104,"vw":19.77},{"c":19.75,"h":19.75,"l":19.75,"n":16,"o":19.75,"t":"2026-10-19T13:10:00Z","v":345,"vw":19.75},{"c":19.73,"h":19.73,"l":19.73,"n":8,"o":19.73,"t":"2026-10-19T13:30:00Z","v":1297,"vw":19.73},{"c":19.73,"h":19.73,"l":19.69,"n":7,"o":19.69,"t":"2026-10-19T13:35:00Z","v":1566,"vw":19.700182},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-19T13:40:00Z","v":700,"vw":19.65},{"c":19.62,"h":19.62,"l":19.58,"n":9,"o":19.58,"t":"2026-10-19T13:45:00Z","v":741,"vw":19.614186},{"c":19.6323,"h":19.6323,"l":19.615,"n":2,"o":19.615,"t":"2026-10-19T13:50:00Z","v":400,"vw":19.619325},{"c":19.66,"h":19.66,"l":19.65,"n":3,"o":19.65,"t":"2026-10-19T13:55:00Z","v":511,"vw":19.657843},{"c":19.58,"h":19.63,"l":19.58,"n":4,"o":19.63,"t":"2026-10-19T14:00:00Z","v":714,"vw":19.615014},{"c":19.58,"h":19.595,"l":19.55,"n":19,"o":19.591,"t":"2026-10-19T14:20:00Z","v":5662,"vw":19.57923},{"c":19.6065,"h":19.6065,"l":19.59,"n":3,"o":19.5907,"t":"2026-10-19T14:30:00Z","v":800,"vw":19.600488},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-19T14:50:00Z","v":286,"vw":19.58},{"c":19.57,"h":19.57,"l":19.555,"n":6,"o":19.555,"t":"2026-10-19T15:20:00Z","v":502,"vw":19.5668},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-19T15:50:00Z","v":1100,"vw":19.53},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-19T15:55:00Z","v":146,"vw":19.51},{"c":19.5427,"h":19.5427,"l":19.5427,"n":1,"o":19.5427,"t":"2026-10-19T16:00:00Z","v":100,"vw":19.5427},{"c":19.5583,"h":19.57,"l":19.54,"n":7,"o":19.54,"t":"2026-10-19T16:15:00Z","v":13574,"vw":19.562521},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-19T16:25:00Z","v":170,"vw":19.52},{"c":19.5123,"h":19.5123,"l":19.5,"n":8,"o":19.5,"t":"2026-10-19T17:05:00Z","v":1110,"vw":19.501209},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-19T17:10:00Z","v":158,"vw":19.48},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-19T17:25:00Z","v":150,"vw":19.51},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-19T17:35:00Z","v":200,"vw":19.55},{"c":19.5899,"h":19.5899,"l":19.5899,"n":1,"o":19.5899,"t":"2026-10-19T18:20:00Z","v":411,"vw":19.5899},{"c":19.565,"h":19.565,"l":19.565,"n":2,"o":19.565,"t":"2026-10-19T18:25:00Z","v":510,"vw":19.565},{"c":19.52,"h":19.54,"l":19.52,"n":8,"o":19.54,"t":"2026-10-19T19:20:00Z","v":3555,"vw":19.52346},{"c":19.53,"h":19.53,"l":19.53,"n":5,"o":19.53,"t":"2026-10-19T19:55:00Z","v":586,"vw":19.53},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-19T21:05:00Z","v":450,"vw":19.56},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T23:00:00Z","v":150,"vw":19.4},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-19T23:35:00Z","v":200,"vw":19.5},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-20T09:55:00Z","v":300,"vw":19.27},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-20T12:20:00Z","v":100,"vw":19.3},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-20T13:00:00Z","v":103,"vw":19.27},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-20T13:30:00Z","v":436,"vw":19.36},{"c":19.391,"h":19.391,"l":19.391,"n":2,"o":19.391,"t":"2026-10-20T13:40:00Z","v":306,"vw":19.391},{"c":19.4,"h":19.4,"l":19.36,"n":5,"o":19.36,"t":"2026-10-20T13:50:00Z","v":650,"vw":19.387273},{"c":19.45,"h":19.45,"l":19.39,"n":12,"o":19.39,"t":"2026-10-20T13:55:00Z","v":2505,"vw":19.415417},{"c":19.37,"h":19.4,"l":19.37,"n":9,"o":19.4,"t":"2026-10-20T14:00:00Z","v":1809,"vw":19.385},{"c":19.45,"h":19.45,"l":19.3562,"n":17,"o":19.37,"t":"2026-10-20T14:05:00Z","v":3396,"vw":19.397045},{"c":19.45,"h":19.45,"l":19.4,"n":7,"o":19.41,"t":"2026-10-20T14:10:00Z","v":2008,"vw":19.42},{"c":19.53,"h":19.53,"l":19.46,"n":7,"o":19.46,"t":"2026-10-20T14:15:00Z","v":2310,"vw":19.487316},{"c":19.57,"h":19.57,"l":19.5,"n":7,"o":19.52,"t":"2026-10-20T14:20:00Z","v":1903,"vw":19.534737},{"c":19.64,"h":19.64,"l":19.57,"n":13,"o":19.58,"t":"2026-10-20T14:25:00Z","v":2728,"vw":19.599629},{"c":19.62,"h":19.67,"l":19.62,"n":11,"o":19.67,"t":"2026-10-20T14:30:00Z","v":2640,"vw":19.642615},{"c":19.595,"h":19.62,"l":19.57,"n":12,"o":19.61,"t":"2026-10-20T14:35:00Z","v":1603,"vw":19.607667},{"c":19.61,"h":19.63,"l":19.59,"n":12,"o":19.59,"t":"2026-10-20T14:40:00Z","v":2532,"vw":19.617891},{"c":19.56,"h":19.59,"l":19.56,"n":5,"o":19.59,"t":"2026-10-20T14:45:00Z","v":1610,"vw":19.572609},{"c":19.53,"h":19.53,"l":19.51,"n":11,"o":19.53,"t":"2026-10-20T14:50:00Z","v":1708,"vw":19.520294},{"c":19.5449,"h":19.55,"l":19.51,"n":10,"o":19.51,"t":"2026-10-20T14:55:00Z","v":1814,"vw":19.535304},{"c":19.55,"h":19.55,"l":19.53,"n":12,"o":19.55,"t":"2026-10-20T15:00:00Z","v":2226,"vw":19.539575},{"c":19.55,"h":19.57,"l":19.54,"n":8,"o":19.55,"t":"2026-10-20T15:05:00Z","v":1900,"vw":19.555789},{"c":19.451,"h":19.55,"l":19.451,"n":12,"o":19.54,"t":"2026-10-20T15:10:00Z","v":2362,"vw":19.493372},{"c":19.52,"h":19.53,"l":19.49,"n":8,"o":19.5,"t":"2026-10-20T15:15:00Z","v":1354,"vw":19.515385},{"c":19.46,"h":19.52,"l":19.46,"n":8,"o":19.52,"t":"2026-10-20T15:20:00Z","v":1607,"vw":19.4925},{"c":19.48,"h":19.48,"l":19.45,"n":9,"o":19.48,"t":"2026-10-20T15:25:00Z","v":1620,"vw":19.477812},{"c":19.46,"h":19.47,"l":19.46,"n":4,"o":19.47,"t":"2026-10-20T15:30:00Z","v":1220,"vw":19.466667},{"c":19.45,"h":19.45,"l":19.4446,"n":11,"o":19.45,"t":"2026-10-20T15:35:00Z","v":1772,"vw":19.449515},{"c":19.48,"h":19.49,"l":19.47,"n":9,"o":19.47,"t":"2026-10-20T15:40:00Z","v":1623,"vw":19.48},{"c":19.47,"h":19.47,"l":19.46,"n":2,"o":19.46,"t":"2026-10-20T15:45:00Z","v":800,"vw":19.465},{"c":19.47,"h":19.47,"l":19.47,"n":4,"o":19.47,"t":"2026-10-20T15:50:00Z","v":1600,"vw":19.47},{"c":19.45,"h":19.45,"l":19.44,"n":4,"o":19.45,"t":"2026-10-20T15:55:00Z","v":1200,"vw":19.446667},{"c":19.44,"h":19.45,"l":19.41,"n":8,"o":19.4434,"t":"2026-10-20T16:00:00Z","v":1830,"vw":19.439345},{"c":19.42,"h":19.43,"l":19.41,"n":7,"o":19.41,"t":"2026-10-20T16:05:00Z","v":1217,"vw":19.420909},{"c":19.4,"h":19.42,"l":19.4,"n":5,"o":19.42,"t":"2026-10-20T16:10:00Z","v":1827,"vw":19.415415},{"c":19.37,"h":19.41,"l":19.36,"n":9,"o":19.41,"t":"2026-10-20T16:15:00Z","v":1311,"vw":19.3825},{"c":19.36,"h":19.38,"l":19.36,"n":5,"o":19.37,"t":"2026-10-20T16:20:00Z","v":1201,"vw":19.37},{"c":19.38,"h":19.39,"l":19.37,"n":7,"o":19.37,"t":"2026-10-20T16:25:00Z","v":1215,"vw":19.38},{"c":19.39,"h":19.39,"l":19.365,"n":6,"o":19.365,"t":"2026-10-20T16:30:00Z","v":1650,"vw":19.378333},{"c":19.41,"h":19.41,"l":19.4,"n":2,"o":19.4,"t":"2026-10-20T16:35:00Z","v":800,"vw":19.405},{"c":19.39,"h":19.41,"l":19.39,"n":8,"o":19.41,"t":"2026-10-20T16:40:00Z","v":1394,"vw":19.402308},{"c":19.38,"h":19.38,"l":19.37,"n":5,"o":19.37,"t":"2026-10-20T16:45:00Z","v":827,"vw":19.375},{"c":19.36,"h":19.38,"l":19.36,"n":10,"o":19.38,"t":"2026-10-20T16:50:00Z","v":1389,"vw":19.369231},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-20T16:55:00Z","v":800,"vw":19.36},{"c":19.32,"h":19.35,"l":19.32,"n":8,"o":19.35,"t":"2026-10-20T17:00:00Z","v":1607,"vw":19.332425},{"c":19.33,"h":19.33,"l":19.31,"n":4,"o":19.31,"t":"2026-10-20T17:05:00Z","v":990,"vw":19.327778},{"c":19.34,"h":19.34,"l":19.32,"n":7,"o":19.33,"t":"2026-10-20T17:10:00Z","v":1400,"vw":19.332143},{"c":19.335,"h":19.35,"l":19.335,"n":5,"o":19.35,"t":"2026-10-20T17:15:00Z","v":1000,"vw":19.347},{"c":19.37,"h":19.37,"l":19.35,"n":5,"o":19.35,"t":"2026-10-20T17:20:00Z","v":1160,"vw":19.35774},{"c":19.38,"h":19.38,"l":19.355,"n":8,"o":19.355,"t":"2026-10-20T17:25:00Z","v":2234,"vw":19.366012},{"c":19.37,"h":19.38,"l":19.37,"n":4,"o":19.38,"t":"2026-10-20T17:30:00Z","v":800,"vw":19.375},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-20T17:35:00Z","v":800,"vw":19.38},{"c":19.37,"h":19.37,"l":19.35,"n":8,"o":19.36,"t":"2026-10-20T17:40:00Z","v":1200,"vw":19.36},{"c":19.37,"h":19.38,"l":19.37,"n":6,"o":19.38,"t":"2026-10-20T17:45:00Z","v":805,"vw":19.375},{"c":19.37,"h":19.39,"l":19.37,"n":3,"o":19.38,"t":"2026-10-20T17:50:00Z","v":1200,"vw":19.38},{"c":19.37,"h":19.37,"l":19.37,"n":5,"o":19.37,"t":"2026-10-20T17:55:00Z","v":822,"vw":19.37},{"c":19.41,"h":19.41,"l":19.39,"n":4,"o":19.39,"t":"2026-10-20T18:00:00Z","v":900,"vw":19.396667},{"c":19.4,"h":19.4,"l":19.4,"n":7,"o":19.4,"t":"2026-10-20T18:05:00Z","v":1218,"vw":19.4},{"c":19.39,"h":19.39,"l":19.39,"n":5,"o":19.39,"t":"2026-10-20T18:10:00Z","v":800,"vw":19.39},{"c":19.39,"h":19.39,"l":19.38,"n":4,"o":19.38,"t":"2026-10-20T18:15:00Z","v":800,"vw":19.385},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-10-20T18:20:00Z","v":1200,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":4,"o":19.38,"t":"2026-10-20T18:25:00Z","v":800,"vw":19.38},{"c":19.38,"h":19.39,"l":19.38,"n":5,"o":19.39,"t":"2026-10-20T18:30:00Z","v":827,"vw":19.385},{"c":19.36,"h":19.37,"l":19.36,"n":6,"o":19.37,"t":"2026-10-20T18:35:00Z","v":1201,"vw":19.363333},{"c":19.36,"h":19.36,"l":19.36,"n":5,"o":19.36,"t":"2026-10-20T18:40:00Z","v":890,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-20T18:45:00Z","v":800,"vw":19.36},{"c":19.37,"h":19.37,"l":19.341,"n":6,"o":19.36,"t":"2026-10-20T18:50:00Z","v":1625,"vw":19.359831},{"c":19.36,"h":19.36,"l":19.36,"n":6,"o":19.36,"t":"2026-10-20T18:55:00Z","v":809,"vw":19.36},{"c":19.38,"h":19.39,"l":19.37,"n":4,"o":19.39,"t":"2026-10-20T19:00:00Z","v":1000,"vw":19.382},{"c":19.36,"h":19.38,"l":19.36,"n":8,"o":19.38,"t":"2026-10-20T19:05:00Z","v":1431,"vw":19.371453},{"c":19.36,"h":19.37,"l":19.36,"n":4,"o":19.37,"t":"2026-10-20T19:10:00Z","v":800,"vw":19.365},{"c":19.34,"h":19.36,"l":19.34,"n":26,"o":19.36,"t":"2026-10-20T19:15:00Z","v":14115,"vw":19.350217},{"c":19.34,"h":19.35,"l":19.34,"n":5,"o":19.35,"t":"2026-10-20T19:20:00Z","v":800,"vw":19.345},{"c":19.37,"h":19.37,"l":19.34,"n":9,"o":19.34,"t":"2026-10-20T19:25:00Z","v":1291,"vw":19.36},{"c":19.35,"h":19.37,"l":19.35,"n":5,"o":19.37,"t":"2026-10-20T19:30:00Z","v":1200,"vw":19.356667},{"c":19.33,"h":19.35,"l":19.33,"n":3,"o":19.35,"t":"2026-10-20T19:35:00Z","v":830,"vw":19.34},{"c":19.35,"h":19.35,"l":19.33,"n":7,"o":19.33,"t":"2026-10-20T19:40:00Z","v":1600,"vw":19.3375},{"c":19.36,"h":19.37,"l":19.36,"n":7,"o":19.37,"t":"2026-10-20T19:45:00Z","v":1218,"vw":19.366667},{"c":19.37,"h":19.37,"l":19.36,"n":10,"o":19.36,"t":"2026-10-20T19:50:00Z","v":1998,"vw":19.368385},{"c":19.32,"h":19.39,"l":19.32,"n":24,"o":19.35,"t":"2026-10-20T19:55:00Z","v":3254,"vw":19.362092},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-20T20:00:00Z","v":156,"vw":19.35},{"c":19.622,"h":19.76,"l":19.5873,"n":6,"o":19.75,"t":"2026-10-20T20:55:00Z","v":800,"vw":19.680413},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T21:20:00Z","v":270,"vw":19.4},{"c":19.41,"h":19.5,"l":19.41,"n":6,"o":19.5,"t":"2026-10-21T13:30:00Z","v":930,"vw":19.446335},{"c":19.45,"h":19.45,"l":19.43,"n":5,"o":19.43,"t":"2026-10-21T13:35:00Z","v":1657,"vw":19.43549},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-21T13:40:00Z","v":1105,"vw":19.46},{"c":19.46,"h":19.46,"l":19.46,"n":7,"o":19.46,"t":"2026-10-21T13:45:00Z","v":3120,"vw":19.46},{"c":19.39,"h":19.42,"l":19.38,"n":6,"o":19.42,"t":"2026-10-21T14:00:00Z","v":1400,"vw":19.389871},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-21T14:05:00Z","v":400,"vw":19.34},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-21T14:10:00Z","v":401,"vw":19.41},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T14:35:00Z","v":141,"vw":19.4},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-21T15:45:00Z","v":411,"vw":19.425},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-21T16:00:00Z","v":120,"vw":19.44},{"c":19.4101,"h":19.4101,"l":19.4101,"n":1,"o":19.4101,"t":"2026-10-21T16:15:00Z","v":200,"vw":19.4101},{"c":19.39,"h":19.4,"l":19.39,"n":3,"o":19.4,"t":"2026-10-21T16:35:00Z","v":701,"vw":19.397143},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T16:50:00Z","v":150,"vw":19.43},{"c":19.4832,"h":19.4832,"l":19.4832,"n":1,"o":19.4832,"t":"2026-10-21T17:50:00Z","v":210,"vw":19.4832},{"c":19.24,"h":19.26,"l":19.21,"n":8,"o":19.26,"t":"2026-10-21T19:00:00Z","v":488,"vw":19.231925},{"c":19.3009,"h":19.3009,"l":19.26,"n":4,"o":19.26,"t":"2026-10-21T19:10:00Z","v":669,"vw":19.294282},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-21T19:15:00Z","v":109,"vw":19.31},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T19:30:00Z","v":100,"vw":19.39},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-21T20:10:00Z","v":211,"vw":19.44},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-21T20:20:00Z","v":151,"vw":19.62},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T21:05:00Z","v":200,"vw":19.4},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-21T22:05:00Z","v":407,"vw":19.48},{"c":19.05,"h":19.05,"l":18.82,"n":7,"o":18.82,"t":"2026-10-22T08:00:00Z","v":594,"vw":18.900844},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T08:45:00Z","v":500,"vw":19},{"c":18.88,"h":19.28,"l":18.88,"n":3,"o":19.28,"t":"2026-10-22T11:05:00Z","v":245,"vw":19.043934},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-22T12:10:00Z","v":1000,"vw":19.18},{"c":18.93,"h":18.93,"l":18.77,"n":30,"o":18.83,"t":"2026-10-22T13:30:00Z","v":23409,"vw":18.83272},{"c":18.82,"h":18.82,"l":18.76,"n":47,"o":18.82,"t":"2026-10-22T13:35:00Z","v":11909,"vw":18.777433},{"c":18.78,"h":18.8232,"l":18.7765,"n":16,"o":18.8232,"t":"2026-10-22T13:40:00Z","v":965,"vw":18.796797},{"c":18.79,"h":18.79,"l":18.7,"n":24,"o":18.7,"t":"2026-10-22T13:45:00Z","v":10777,"vw":18.756372},{"c":18.69,"h":18.73,"l":18.69,"n":5,"o":18.73,"t":"2026-10-22T13:50:00Z","v":644,"vw":18.723681},{"c":18.67,"h":18.71,"l":18.67,"n":16,"o":18.7,"t":"2026-10-22T14:00:00Z","v":2891,"vw":18.695358},{"c":18.63,"h":18.6634,"l":18.61,"n":26,"o":18.6634,"t":"2026-10-22T14:05:00Z","v":11992,"vw":18.629234},{"c":18.65,"h":18.68,"l":18.64,"n":11,"o":18.64,"t":"2026-10-22T14:10:00Z","v":1819,"vw":18.647915},{"c":18.6401,"h":18.6651,"l":18.6401,"n":7,"o":18.6651,"t":"2026-10-22T14:15:00Z","v":6001,"vw":18.65738},{"c":18.69,"h":18.69,"l":18.67,"n":6,"o":18.68,"t":"2026-10-22T14:30:00Z","v":1932,"vw":18.677502},{"c":18.755,"h":18.755,"l":18.755,"n":7,"o":18.755,"t":"2026-10-22T14:45:00Z","v":208,"vw":18.755},{"c":18.74,"h":18.75,"l":18.74,"n":8,"o":18.75,"t":"2026-10-22T14:55:00Z","v":1044,"vw":18.744},{"c":18.7588,"h":18.7588,"l":18.73,"n":4,"o":18.73,"t":"2026-10-22T15:00:00Z","v":317,"vw":18.7444},{"c":18.7193,"h":18.7193,"l":18.6915,"n":3,"o":18.6915,"t":"2026-10-22T15:15:00Z","v":752,"vw":18.712713},{"c":18.69,"h":18.69,"l":18.69,"n":5,"o":18.69,"t":"2026-10-22T15:20:00Z","v":311,"vw":18.69},{"c":18.6553,"h":18.6795,"l":18.6553,"n":2,"o":18.6795,"t":"2026-10-22T15:25:00Z","v":668,"vw":18.665009},{"c":18.665,"h":18.665,"l":18.665,"n":2,"o":18.665,"t":"2026-10-22T15:30:00Z","v":799,"vw":18.665},{"c":18.63,"h":18.63,"l":18.63,"n":11,"o":18.63,"t":"2026-10-22T15:40:00Z","v":916,"vw":18.63},{"c":18.66,"h":18.66,"l":18.63,"n":7,"o":18.63,"t":"2026-10-22T15:45:00Z","v":1678,"vw":18.631812},{"c":18.66,"h":18.67,"l":18.63,"n":33,"o":18.67,"t":"2026-10-22T15:50:00Z","v":10564,"vw":18.64118},{"c":18.66,"h":18.66,"l":18.65,"n":15,"o":18.65,"t":"2026-10-22T15:55:00Z","v":3743,"vw":18.655093},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-22T16:00:00Z","v":1296,"vw":18.62},{"c":18.61,"h":18.61,"l":18.61,"n":13,"o":18.61,"t":"2026-10-22T16:05:00Z","v":5600,"vw":18.61},{"c":18.585,"h":18.585,"l":18.585,"n":1,"o":18.585,"t":"2026-10-22T16:30:00Z","v":100,"vw":18.585},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-10-22T16:35:00Z","v":105,"vw":18.59},{"c":18.55,"h":18.5506,"l":18.55,"n":5,"o":18.55,"t":"2026-10-22T16:45:00Z","v":1608,"vw":18.550396},{"c":18.515,"h":18.515,"l":18.5,"n":10,"o":18.5,"t":"2026-10-22T16:50:00Z","v":568,"vw":18.506383},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-22T17:10:00Z","v":201,"vw":18.55},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-22T17:15:00Z","v":300,"vw":18.61},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-22T17:25:00Z","v":121,"vw":18.59},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-22T17:35:00Z","v":101,"vw":18.58},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-22T17:40:00Z","v":150,"vw":18.59},{"c":18.579,"h":18.579,"l":18.579,"n":1,"o":18.579,"t":"2026-10-22T18:00:00Z","v":1000,"vw":18.579},{"c":18.55,"h":18.55,"l":18.55,"n":9,"o":18.55,"t":"2026-10-22T18:05:00Z","v":560,"vw":18.55},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-22T18:15:00Z","v":125,"vw":18.52},{"c":18.5429,"h":18.5429,"l":18.5429,"n":1,"o":18.5429,"t":"2026-10-22T18:20:00Z","v":200,"vw":18.5429},{"c":18.465,"h":18.465,"l":18.465,"n":3,"o":18.465,"t":"2026-10-22T18:50:00Z","v":343,"vw":18.465},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-22T19:05:00Z","v":500,"vw":18.42},{"c":18.4296,"h":18.43,"l":18.4296,"n":3,"o":18.43,"t":"2026-10-22T19:25:00Z","v":251,"vw":18.42984},{"c":18.42,"h":18.435,"l":18.42,"n":2,"o":18.435,"t":"2026-10-22T19:30:00Z","v":500,"vw":18.432},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-22T19:35:00Z","v":500,"vw":18.4},{"c":18.365,"h":18.365,"l":18.365,"n":2,"o":18.365,"t":"2026-10-22T19:40:00Z","v":550,"vw":18.365},{"c":18.4,"h":18.405,"l":18.39,"n":13,"o":18.39,"t":"2026-10-22T19:55:00Z","v":6401,"vw":18.404666},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-22T20:00:00Z","v":610,"vw":18.4},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T20:20:00Z","v":150,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T21:00:00Z","v":204,"vw":18.5}],"history":[{"c":24.345,"h":24.345,"l":24.345,"n":3,"o":24.345,"t":"2026-05-27T04:00:00Z","v":15,"vw":24.345},{"c":24.8372,"h":24.99,"l":24.13,"n":77,"o":24.13,"t":"2026-05-28T04:00:00Z","v":6457,"vw":24.750003},{"c":25.3292,"h":25.69,"l":25.205,"n":96,"o":25.205,"t":"2026-05-29T04:00:00Z","v":6368,"vw":25.50683},{"c":24.6166,"h":24.6166,"l":24.266,"n":117,"o":24.41,"t":"2026-06-01T04:00:00Z","v":6977,"vw":24.467018},{"c":24.685,"h":25.14,"l":24.645,"n":81,"o":24.95,"t":"2026-06-02T04:00:00Z","v":6106,"vw":24.876526},{"c":24.2148,"h":24.33,"l":24.095,"n":74,"o":24.26,"t":"2026-06-03T04:00:00Z","v":5140,"vw":24.159266},{"c":24.5425,"h":24.93,"l":24.4996,"n":143,"o":24.85,"t":"2026-06-04T04:00:00Z","v":7384,"vw":24.733124},{"c":22.8112,"h":23.725,"l":22.81,"n":307,"o":23.725,"t":"2026-06-05T04:00:00Z","v":21655,"vw":23.210387},{"c":22.8791,"h":23.06,"l":22.7844,"n":130,"o":22.95,"t":"2026-06-08T04:00:00Z","v":14116,"vw":22.918768},{"c":22.1249,"h":22.865,"l":21.93,"n":157,"o":22.865,"t":"2026-06-09T04:00:00Z","v":20463,"vw":22.247664},{"c":20.3229,"h":21.3,"l":20.3229,"n":260,"o":21.01,"t":"2026-06-10T04:00:00Z","v":27930,"vw":20.835912},{"c":21.5471,"h":21.61,"l":20.13,"n":259,"o":20.24,"t":"2026-06-11T04:00:00Z","v":28795,"vw":20.745728},{"c":21.5214,"h":21.74,"l":21.29,"n":248,"o":21.47,"t":"2026-06-12T04:00:00Z","v":24950,"vw":21.548474},{"c":22.645,"h":23.154,"l":22.645,"n":374,"o":23.01,"t":"2026-06-15T04:00:00Z","v":30864,"vw":23.007232},{"c":22.7707,"h":22.88,"l":22.6699,"n":150,"o":22.82,"t":"2026-06-16T04:00:00Z","v":12136,"vw":22.802268},{"c":21.7,"h":23.29,"l":21.63,"n":242,"o":22.69,"t":"2026-06-17T04:00:00Z","v":25398,"vw":22.230989},{"c":21.5327,"h":22.17,"l":21.43,"n":152,"o":22.02,"t":"2026-06-18T04:00:00Z","v":18301,"vw":21.861186},{"c":21.25,"h":21.35,"l":21.0916,"n":205,"o":21.23,"t":"2026-06-22T04:00:00Z","v":12149,"vw":21.245848},{"c":20.4531,"h":20.6751,"l":20.45,"n":92,"o":20.47,"t":"2026-06-23T04:00:00Z","v":5368,"vw":20.578618},{"c":19.167,"h":19.5548,"l":18.9,"n":267,"o":19.06,"t":"2026-06-24T04:00:00Z","v":22307,"vw":19.225976},{"c":19.5077,"h":19.66,"l":19.395,"n":135,"o":19.5,"t":"2026-06-25T04:00:00Z","v":15589,"vw":19.500161},{"c":19.9615,"h":20.13,"l":19.58,"n":211,"o":19.95,"t":"2026-06-26T04:00:00Z","v":13741,"vw":19.96178},{"c":19.43,"h":19.67,"l":19.28,"n":163,"o":19.61,"t":"2026-06-29T04:00:00Z","v":10254,"vw":19.466354},{"c":19.4105,"h":19.7343,"l":19.3701,"n":133,"o":19.49,"t":"2026-06-30T04:00:00Z","v":24391,"vw":19.556602},{"c":19.6048,"h":20.2278,"l":19.54,"n":252,"o":19.81,"t":"2026-07-01T04:00:00Z","v":37485,"vw":19.869214},{"c":20.35,"h":20.58,"l":20.25,"n":306,"o":20.29,"t":"2026-07-02T04:00:00Z","v":32899,"vw":20.396815},{"c":20.76,"h":20.86,"l":20.5,"n":302,"o":20.84,"t":"2026-07-06T04:00:00Z","v":59853,"vw":20.674275},{"c":20.3098,"h":20.955,"l":20.1703,"n":292,"o":20.84,"t":"2026-07-07T04:00:00Z","v":24431,"vw":20.591071},{"c":19.93,"h":20.04,"l":19.45,"n":243,"o":19.82,"t":"2026-07-08T04:00:00Z","v":18768,"vw":19.692319},{"c":20.3216,"h":20.5,"l":20.29,"n":142,"o":20.32,"t":"2026-07-09T04:00:00Z","v":14030,"vw":20.397429},{"c":20.17,"h":20.21,"l":19.98,"n":144,"o":20,"t":"2026-07-10T04:00:00Z","v":17082,"vw":20.149003},{"c":19.1128,"h":19.7221,"l":19.04,"n":298,"o":19.7221,"t":"2026-07-13T04:00:00Z","v":45457,"vw":19.524261},{"c":19.6541,"h":20.03,"l":19.59,"n":153,"o":19.88,"t":"2026-07-14T04:00:00Z","v":8628,"vw":19.829553},{"c":19.6456,"h":19.8335,"l":19.41,"n":139,"o":19.68,"t":"2026-07-15T04:00:00Z","v":8850,"vw":19.598066},{"c":18.9592,"h":19.17,"l":18.88,"n":221,"o":19.16,"t":"2026-07-16T04:00:00Z","v":17004,"vw":18.988112},{"c":19.2344,"h":19.25,"l":18.88,"n":161,"o":18.88,"t":"2026-07-17T04:00:00Z","v":8714,"vw":19.110384},{"c":19.1511,"h":19.36,"l":19.12,"n":145,"o":19.36,"t":"2026-07-20T04:00:00Z","v":16693,"vw":19.177378},{"c":19.86,"h":19.88,"l":19.5201,"n":178,"o":19.5201,"t":"2026-07-21T04:00:00Z","v":17665,"vw":19.780022},{"c":20.3426,"h":20.62,"l":20.34,"n":324,"o":20.42,"t":"2026-07-22T04:00:00Z","v":30276,"vw":20.480637},{"c":19.56,"h":19.7,"l":19.42,"n":232,"o":19.59,"t":"2026-07-23T04:00:00Z","v":20076,"vw":19.522792},{"c":19.549,"h":19.8,"l":19.5139,"n":147,"o":19.5139,"t":"2026-07-24T04:00:00Z","v":25403,"vw":19.635482},{"c":19.8526,"h":19.91,"l":19.66,"n":125,"o":19.72,"t":"2026-07-27T04:00:00Z","v":14964,"vw":19.779204},{"c":19.255,"h":19.43,"l":18.79,"n":174,"o":19.41,"t":"2026-07-28T04:00:00Z","v":17418,"vw":19.279607},{"c":19.5043,"h":20.02,"l":18.98,"n":265,"o":19.17,"t":"2026-07-29T04:00:00Z","v":19015,"vw":19.373091},{"c":20.0451,"h":20.06,"l":19.78,"n":127,"o":19.78,"t":"2026-07-30T04:00:00Z","v":6495,"vw":19.953125},{"c":19.485,"h":19.49,"l":19.1768,"n":179,"o":19.39,"t":"2026-07-31T04:00:00Z","v":21027,"vw":19.335612},{"c":19.48,"h":19.49,"l":19.2301,"n":153,"o":19.4,"t":"2026-08-03T04:00:00Z","v":16862,"vw":19.348155},{"c":19.73,"h":19.9437,"l":19.58,"n":277,"o":19.58,"t":"2026-08-04T04:00:00Z","v":54915,"vw":19.79218},{"c":21.3318,"h":21.5,"l":20.781,"n":656,"o":20.86,"t":"2026-08-05T04:00:00Z","v":96235,"vw":21.220751},{"c":21.4,"h":21.6,"l":21.09,"n":472,"o":21.42,"t":"2026-08-06T04:00:00Z","v":58664,"vw":21.345401},{"c":22.3,"h":22.5,"l":22.13,"n":464,"o":22.42,"t":"2026-08-07T04:00:00Z","v":65261,"vw":22.297707},{"c":22.75,"h":22.83,"l":21.97,"n":537,"o":22.32,"t":"2026-08-10T04:00:00Z","v":64658,"vw":22.411381},{"c":22.56,"h":22.86,"l":22.4107,"n":434,"o":22.8,"t":"2026-08-11T04:00:00Z","v":84322,"vw":22.657292},{"c":22.97,"h":23.23,"l":22.8,"n":484,"o":23.16,"t":"2026-08-12T04:00:00Z","v":84851,"vw":23.036412},{"c":22.2972,"h":22.81,"l":22.25,"n":336,"o":22.81,"t":"2026-08-13T04:00:00Z","v":29188,"vw":22.484128},{"c":22.58,"h":22.75,"l":22.525,"n":260,"o":22.65,"t":"2026-08-14T04:00:00Z","v":26419,"vw":22.685869},{"c":23.03,"h":23.075,"l":22.649,"n":408,"o":22.8,"t":"2026-08-17T04:00:00Z","v":69269,"vw":22.978482},{"c":22.2,"h":22.796,"l":22.081,"n":271,"o":22.68,"t":"2026-08-18T04:00:00Z","v":34035,"vw":22.454517},{"c":23.93,"h":23.9374,"l":23.2651,"n":635,"o":23.49,"t":"2026-08-19T04:00:00Z","v":134602,"vw":23.673697},{"c":24.09,"h":24.19,"l":23.48,"n":430,"o":23.48,"t":"2026-08-20T04:00:00Z","v":41513,"vw":23.856938},{"c":24.99,"h":25.135,"l":24.56,"n":697,"o":24.77,"t":"2026-08-21T04:00:00Z","v":105175,"vw":24.878941},{"c":25.45,"h":25.745,"l":25.11,"n":1006,"o":25.74,"t":"2026-08-24T04:00:00Z","v":192665,"vw":25.449128},{"c":25.52,"h":25.54,"l":24.8401,"n":575,"o":24.93,"t":"2026-08-25T04:00:00Z","v":69797,"vw":25.224605},{"c":24.74,"h":25.12,"l":24.604,"n":462,"o":25.01,"t":"2026-08-26T04:00:00Z","v":69773,"vw":24.794131},{"c":24.92,"h":24.93,"l":24.45,"n":373,"o":24.79,"t":"2026-08-27T04:00:00Z","v":39712,"vw":24.678657},{"c":23.2198,"h":24.9,"l":23.175,"n":701,"o":24.83,"t":"2026-08-28T04:00:00Z","v":76987,"vw":23.823661},{"c":23.16,"h":23.2099,"l":22.7851,"n":479,"o":23.03,"t":"2026-08-31T04:00:00Z","v":73988,"vw":22.930291},{"c":21.86,"h":22.346,"l":21.82,"n":635,"o":21.87,"t":"2026-09-01T04:00:00Z","v":81920,"vw":22.09141},{"c":21.49,"h":22.5639,"l":21.49,"n":541,"o":22.14,"t":"2026-09-02T04:00:00Z","v":94471,"vw":22.308538},{"c":23.35,"h":23.6999,"l":23.18,"n":722,"o":23.23,"t":"2026-09-03T04:00:00Z","v":136260,"vw":23.399285},{"c":22.89,"h":23,"l":22.605,"n":486,"o":22.68,"t":"2026-09-04T04:00:00Z","v":96573,"vw":22.799759},{"c":22.08,"h":22.57,"l":22.05,"n":432,"o":22.52,"t":"2026-09-08T04:00:00Z","v":52971,"vw":22.428047},{"c":22.49,"h":22.878,"l":22.3073,"n":329,"o":22.73,"t":"2026-09-09T04:00:00Z","v":52171,"vw":22.656467},{"c":21.7,"h":22.235,"l":21.645,"n":382,"o":22.06,"t":"2026-09-10T04:00:00Z","v":44316,"vw":22.037273},{"c":21.9865,"h":22.45,"l":21.9,"n":236,"o":22.38,"t":"2026-09-11T04:00:00Z","v":21892,"vw":22.09702},{"c":21.27,"h":21.61,"l":21.1044,"n":495,"o":21.23,"t":"2026-09-14T04:00:00Z","v":66038,"vw":21.313797},{"c":21.3989,"h":21.52,"l":21.2,"n":257,"o":21.34,"t":"2026-09-15T04:00:00Z","v":48646,"vw":21.362951},{"c":21.15,"h":21.99,"l":20.8829,"n":426,"o":21.92,"t":"2026-09-16T04:00:00Z","v":39505,"vw":21.561562},{"c":21.8977,"h":22.19,"l":21.8977,"n":324,"o":22.04,"t":"2026-09-17T04:00:00Z","v":45263,"vw":22.089779},{"c":22.1865,"h":22.36,"l":21.86,"n":299,"o":22.1,"t":"2026-09-18T04:00:00Z","v":32950,"vw":22.102413},{"c":21.8397,"h":22.19,"l":21.675,"n":328,"o":22.19,"t":"2026-09-21T04:00:00Z","v":41059,"vw":21.920995},{"c":21.96,"h":22.01,"l":21.5,"n":277,"o":21.65,"t":"2026-09-22T04:00:00Z","v":28545,"vw":21.692024},{"c":21.12,"h":21.45,"l":21.0851,"n":461,"o":21.45,"t":"2026-09-23T04:00:00Z","v":73991,"vw":21.162407},{"c":21.0245,"h":21.0907,"l":20.785,"n":229,"o":21,"t":"2026-09-24T04:00:00Z","v":28269,"vw":20.967802},{"c":21.1792,"h":21.205,"l":20.935,"n":202,"o":21.075,"t":"2026-09-25T04:00:00Z","v":14444,"vw":21.105195},{"c":19.53,"h":19.8929,"l":19.415,"n":936,"o":19.8,"t":"2026-09-28T04:00:00Z","v":96706,"vw":19.647456},{"c":20.05,"h":20.05,"l":19.69,"n":425,"o":19.83,"t":"2026-09-29T04:00:00Z","v":46742,"vw":19.875847},{"c":19.84,"h":20.18,"l":19.741,"n":319,"o":20.11,"t":"2026-09-30T04:00:00Z","v":22176,"vw":19.911382},{"c":20.02,"h":20.1154,"l":19.765,"n":275,"o":19.91,"t":"2026-10-01T04:00:00Z","v":31965,"vw":19.863952},{"c":19.72,"h":20.2223,"l":19.5,"n":554,"o":20.19,"t":"2026-10-02T04:00:00Z","v":75439,"vw":19.812617},{"c":19.65,"h":19.74,"l":19.49,"n":274,"o":19.74,"t":"2026-10-05T04:00:00Z","v":22486,"vw":19.619303},{"c":19.94,"h":19.97,"l":19.7,"n":223,"o":19.88,"t":"2026-10-06T04:00:00Z","v":22179,"vw":19.797437},{"c":19.23,"h":19.46,"l":19.0847,"n":1007,"o":19.2,"t":"2026-10-07T04:00:00Z","v":343582,"vw":19.217615},{"c":19.5,"h":19.56,"l":19.3188,"n":284,"o":19.45,"t":"2026-10-08T04:00:00Z","v":29174,"vw":19.471998},{"c":20.08,"h":20.1549,"l":19.98,"n":418,"o":20.09,"t":"2026-10-09T04:00:00Z","v":153578,"vw":20.05389},{"c":19.9,"h":19.91,"l":19.78,"n":221,"o":19.91,"t":"2026-10-12T04:00:00Z","v":21562,"vw":19.856624},{"c":19.8,"h":20.04,"l":19.62,"n":445,"o":20.04,"t":"2026-10-13T04:00:00Z","v":136657,"vw":19.66719},{"c":19.21,"h":19.25,"l":18.93,"n":1247,"o":19.07,"t":"2026-10-14T04:00:00Z","v":523666,"vw":19.00184},{"c":19.89,"h":19.89,"l":19.585,"n":1081,"o":19.68,"t":"2026-10-15T04:00:00Z","v":544317,"vw":19.682032},{"c":19.82,"h":20.0999,"l":19.69,"n":325,"o":19.85,"t":"2026-10-16T04:00:00Z","v":45776,"vw":19.794958},{"c":19.53,"h":19.73,"l":19.48,"n":276,"o":19.73,"t":"2026-10-19T04:00:00Z","v":38199,"vw":19.576444},{"c":19.35,"h":19.67,"l":19.31,"n":611,"o":19.36,"t":"2026-10-20T04:00:00Z","v":123000,"vw":19.423158},{"c":19.4438,"h":19.5,"l":19.21,"n":148,"o":19.5,"t":"2026-10-21T04:00:00Z","v":14541,"vw":19.417448},{"c":18.4,"h":18.93,"l":18.365,"n":624,"o":18.83,"t":"2026-10-22T04:00:00Z","v":121042,"vw":18.686733}],"volatilityBars":[{"c":21.9,"h":21.9,"l":21.86,"n":4,"o":21.86,"t":"2026-09-21T08:00:00Z","v":360,"vw":21.874235},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-09-21T08:45:00Z","v":208,"vw":21.94},{"c":21.935,"h":22.19,"l":21.92,"n":21,"o":22.19,"t":"2026-09-21T13:30:00Z","v":14902,"vw":22.071433},{"c":21.8652,"h":21.955,"l":21.86,"n":23,"o":21.9,"t":"2026-09-21T13:45:00Z","v":2242,"vw":21.875716},{"c":21.7853,"h":21.7853,"l":21.675,"n":23,"o":21.771,"t":"2026-09-21T14:00:00Z","v":4997,"vw":21.708145},{"c":21.769,"h":21.8,"l":21.769,"n":11,"o":21.8,"t":"2026-09-21T14:15:00Z","v":2599,"vw":21.779808},{"c":21.74,"h":21.785,"l":21.74,"n":3,"o":21.785,"t":"2026-09-21T14:30:00Z","v":1008,"vw":21.751905},{"c":21.755,"h":21.76,"l":21.755,"n":3,"o":21.76,"t":"2026-09-21T14:45:00Z","v":300,"vw":21.758333},{"c":21.9,"h":21.9,"l":21.88,"n":4,"o":21.88,"t":"2026-09-21T15:00:00Z","v":320,"vw":21.886667},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-09-21T15:30:00Z","v":200,"vw":21.895},{"c":21.8983,"h":21.8983,"l":21.89,"n":3,"o":21.89,"t":"2026-09-21T15:45:00Z","v":250,"vw":21.89415},{"c":21.92,"h":21.92,"l":21.86,"n":4,"o":21.86,"t":"2026-09-21T16:00:00Z","v":355,"vw":21.885714},{"c":21.895,"h":21.895,"l":21.895,"n":2,"o":21.895,"t":"2026-09-21T16:15:00Z","v":1000,"vw":21.895},{"c":21.8952,"h":21.91,"l":21.8952,"n":4,"o":21.91,"t":"2026-09-21T16:30:00Z","v":327,"vw":21.899754},{"c":21.8226,"h":21.85,"l":21.8155,"n":11,"o":21.85,"t":"2026-09-21T17:15:00Z","v":645,"vw":21.832394},{"c":21.809,"h":21.809,"l":21.809,"n":1,"o":21.809,"t":"2026-09-21T17:30:00Z","v":500,"vw":21.809},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-09-21T17:45:00Z","v":2272,"vw":21.81},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-09-21T18:00:00Z","v":300,"vw":21.915},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-21T18:15:00Z","v":100,"vw":21.9},{"c":21.8999,"h":21.8999,"l":21.8999,"n":1,"o":21.8999,"t":"2026-09-21T18:45:00Z","v":200,"vw":21.8999},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-09-21T19:00:00Z","v":100,"vw":21.83},{"c":21.87,"h":21.87,"l":21.856,"n":2,"o":21.856,"t":"2026-09-21T19:15:00Z","v":738,"vw":21.858618},{"c":21.8701,"h":21.9396,"l":21.8701,"n":4,"o":21.92,"t":"2026-09-21T19:30:00Z","v":1223,"vw":21.903451},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-09-21T19:45:00Z","v":100,"vw":21.91},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-09-21T20:00:00Z","v":252,"vw":22.04},{"c":21.82,"h":22.26,"l":21.82,"n":11,"o":21.83,"t":"2026-09-21T20:15:00Z","v":2703,"vw":21.867037},{"c":21.76,"h":21.76,"l":21.76,"n":4,"o":21.76,"t":"2026-09-22T12:00:00Z","v":255,"vw":21.76},{"c":21.74,"h":21.74,"l":21.595,"n":14,"o":21.65,"t":"2026-09-22T13:30:00Z","v":2517,"vw":21.652721},{"c":21.67,"h":21.69,"l":21.67,"n":3,"o":21.69,"t":"2026-09-22T13:45:00Z","v":330,"vw":21.676667},{"c":21.6304,"h":21.64,"l":21.605,"n":11,"o":21.605,"t":"2026-09-22T14:00:00Z","v":1419,"vw":21.628323},{"c":21.5,"h":21.63,"l":21.5,"n":8,"o":21.63,"t":"2026-09-22T14:30:00Z","v":458,"vw":21.546318},{"c":21.59,"h":21.59,"l":21.55,"n":16,"o":21.555,"t":"2026-09-22T14:45:00Z","v":7529,"vw":21.587556},{"c":21.69,"h":21.69,"l":21.589,"n":3,"o":21.589,"t":"2026-09-22T15:00:00Z","v":330,"vw":21.622667},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-22T16:00:00Z","v":100,"vw":21.62},{"c":21.58,"h":21.58,"l":21.56,"n":3,"o":21.56,"t":"2026-09-22T16:15:00Z","v":402,"vw":21.575},{"c":21.7,"h":21.73,"l":21.7,"n":2,"o":21.73,"t":"2026-09-22T16:45:00Z","v":1600,"vw":21.701875},{"c":21.71,"h":21.71,"l":21.7,"n":9,"o":21.7,"t":"2026-09-22T17:45:00Z","v":6204,"vw":21.709677},{"c":21.9099,"h":21.9099,"l":21.83,"n":6,"o":21.83,"t":"2026-09-22T18:00:00Z","v":449,"vw":21.878268},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-22T18:30:00Z","v":250,"vw":21.85},{"c":21.845,"h":21.845,"l":21.84,"n":2,"o":21.84,"t":"2026-09-22T18:45:00Z","v":200,"vw":21.8425},{"c":21.86,"h":21.86,"l":21.855,"n":7,"o":21.855,"t":"2026-09-22T19:00:00Z","v":1604,"vw":21.856561},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-22T19:30:00Z","v":636,"vw":22},{"c":21.96,"h":22.01,"l":21.94,"n":8,"o":22.01,"t":"2026-09-22T19:45:00Z","v":1489,"vw":21.971681},{"c":21.9042,"h":21.9042,"l":21.9042,"n":1,"o":21.9042,"t":"2026-09-22T21:15:00Z","v":100,"vw":21.9042},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-22T22:15:00Z","v":100,"vw":21.9},{"c":21.67,"h":21.9,"l":21.67,"n":4,"o":21.72,"t":"2026-09-23T08:00:00Z","v":526,"vw":21.753211},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-23T10:30:00Z","v":100,"vw":21.45},{"c":21.221,"h":21.231,"l":21.221,"n":9,"o":21.23,"t":"2026-09-23T11:45:00Z","v":2000,"vw":21.226889},{"c":21.23,"h":21.45,"l":21.18,"n":54,"o":21.45,"t":"2026-09-23T13:30:00Z","v":10920,"vw":21.268096},{"c":21.16,"h":21.19,"l":21.1201,"n":28,"o":21.15,"t":"2026-09-23T13:45:00Z","v":6139,"vw":21.150726},{"c":21.1715,"h":21.2,"l":21.17,"n":6,"o":21.2,"t":"2026-09-23T14:00:00Z","v":812,"vw":21.185536},{"c":21.12,"h":21.135,"l":21.0952,"n":17,"o":21.135,"t":"2026-09-23T14:15:00Z","v":4025,"vw":21.116714},{"c":21.1999,"h":21.2,"l":21.14,"n":10,"o":21.14,"t":"2026-09-23T14:30:00Z","v":7506,"vw":21.159392},{"c":21.2,"h":21.2,"l":21.18,"n":5,"o":21.19,"t":"2026-09-23T14:45:00Z","v":800,"vw":21.19125},{"c":21.2765,"h":21.2765,"l":21.21,"n":8,"o":21.22,"t":"2026-09-23T15:00:00Z","v":480,"vw":21.249167},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-09-23T15:15:00Z","v":240,"vw":21.22},{"c":21.125,"h":21.125,"l":21.125,"n":1,"o":21.125,"t":"2026-09-23T15:30:00Z","v":100,"vw":21.125},{"c":21.1,"h":21.1,"l":21.1,"n":5,"o":21.1,"t":"2026-09-23T15:45:00Z","v":502,"vw":21.1},{"c":21.14,"h":21.14,"l":21.11,"n":18,"o":21.11,"t":"2026-09-23T16:00:00Z","v":10137,"vw":21.1396},{"c":21.1477,"h":21.1477,"l":21.1477,"n":1,"o":21.1477,"t":"2026-09-23T16:15:00Z","v":100,"vw":21.1477},{"c":21.168,"h":21.168,"l":21.168,"n":2,"o":21.168,"t":"2026-09-23T16:30:00Z","v":102,"vw":21.168},{"c":21.0851,"h":21.0851,"l":21.0851,"n":3,"o":21.0851,"t":"2026-09-23T17:00:00Z","v":152,"vw":21.0851},{"c":21.14,"h":21.14,"l":21.1264,"n":6,"o":21.1264,"t":"2026-09-23T17:15:00Z","v":1127,"vw":21.138467},{"c":21.13,"h":21.13,"l":21.1,"n":8,"o":21.1,"t":"2026-09-23T17:30:00Z","v":608,"vw":21.112},{"c":21.195,"h":21.195,"l":21.195,"n":1,"o":21.195,"t":"2026-09-23T17:45:00Z","v":450,"vw":21.195},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-09-23T18:15:00Z","v":122,"vw":21.21},{"c":21.12,"h":21.17,"l":21.12,"n":20,"o":21.17,"t":"2026-09-23T18:30:00Z","v":12087,"vw":21.13921},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-09-23T18:45:00Z","v":100,"vw":21.14},{"c":21.12,"h":21.1499,"l":21.11,"n":6,"o":21.1499,"t":"2026-09-23T19:30:00Z","v":8007,"vw":21.123479},{"c":21.12,"h":21.1628,"l":21.12,"n":10,"o":21.13,"t":"2026-09-23T19:45:00Z","v":862,"vw":21.135555},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-09-23T20:15:00Z","v":2000,"vw":21.57},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-09-23T21:15:00Z","v":199,"vw":21.13},{"c":21.29,"h":21.29,"l":21.29,"n":4,"o":21.29,"t":"2026-09-23T22:00:00Z","v":623,"vw":21.29},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-09-24T08:00:00Z","v":300,"vw":21.1},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T09:45:00Z","v":2000,"vw":20.5},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-09-24T10:00:00Z","v":100,"vw":20.68},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-24T11:30:00Z","v":100,"vw":20.7},{"c":21,"h":21.0148,"l":21,"n":8,"o":21,"t":"2026-09-24T13:30:00Z","v":1304,"vw":21.001233},{"c":20.955,"h":20.98,"l":20.9404,"n":10,"o":20.98,"t":"2026-09-24T13:45:00Z","v":12176,"vw":20.959327},{"c":20.965,"h":20.965,"l":20.965,"n":1,"o":20.965,"t":"2026-09-24T14:00:00Z","v":200,"vw":20.965},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-09-24T14:30:00Z","v":401,"vw":20.9},{"c":20.785,"h":20.785,"l":20.785,"n":1,"o":20.785,"t":"2026-09-24T15:00:00Z","v":100,"vw":20.785},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-09-24T15:15:00Z","v":100,"vw":20.79},{"c":20.84,"h":20.84,"l":20.84,"n":3,"o":20.84,"t":"2026-09-24T15:45:00Z","v":292,"vw":20.84},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-24T16:00:00Z","v":456,"vw":20.85},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-09-24T16:15:00Z","v":175,"vw":20.91},{"c":21.0907,"h":21.0907,"l":21.01,"n":11,"o":21.02,"t":"2026-09-24T16:45:00Z","v":5260,"vw":21.021146},{"c":21.001,"h":21.001,"l":21.001,"n":1,"o":21.001,"t":"2026-09-24T17:00:00Z","v":352,"vw":21.001},{"c":20.88,"h":20.89,"l":20.875,"n":4,"o":20.89,"t":"2026-09-24T17:45:00Z","v":1500,"vw":20.881667},{"c":21.04,"h":21.04,"l":21.025,"n":3,"o":21.025,"t":"2026-09-24T18:15:00Z","v":623,"vw":21.027942},{"c":21.025,"h":21.025,"l":21.02,"n":4,"o":21.02,"t":"2026-09-24T19:45:00Z","v":416,"vw":21.021479},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-09-25T11:30:00Z","v":110,"vw":21.33},{"c":21.0644,"h":21.08,"l":21.05,"n":7,"o":21.075,"t":"2026-09-25T13:30:00Z","v":565,"vw":21.070783},{"c":21.055,"h":21.055,"l":21.055,"n":1,"o":21.055,"t":"2026-09-25T13:45:00Z","v":141,"vw":21.055},{"c":20.935,"h":21,"l":20.935,"n":11,"o":21,"t":"2026-09-25T14:00:00Z","v":791,"vw":20.953571},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-09-25T14:30:00Z","v":400,"vw":20.94},{"c":21.03,"h":21.0396,"l":21.01,"n":8,"o":21.0396,"t":"2026-09-25T14:45:00Z","v":2049,"vw":21.021896},{"c":21.05,"h":21.05,"l":21.05,"n":3,"o":21.05,"t":"2026-09-25T15:15:00Z","v":224,"vw":21.05},{"c":21.07,"h":21.1164,"l":21.07,"n":7,"o":21.095,"t":"2026-09-25T15:30:00Z","v":2814,"vw":21.091944},{"c":21.183,"h":21.183,"l":21.18,"n":3,"o":21.18,"t":"2026-09-25T16:00:00Z","v":258,"vw":21.181739},{"c":21.16,"h":21.2,"l":21.16,"n":11,"o":21.19,"t":"2026-09-25T16:30:00Z","v":3208,"vw":21.195161},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-09-25T17:15:00Z","v":483,"vw":21.2},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-09-25T17:30:00Z","v":100,"vw":21.13},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-09-25T18:00:00Z","v":100,"vw":21.11},{"c":21.145,"h":21.145,"l":21.145,"n":1,"o":21.145,"t":"2026-09-25T18:15:00Z","v":300,"vw":21.145},{"c":21.1501,"h":21.2,"l":21.1501,"n":3,"o":21.2,"t":"2026-09-25T18:30:00Z","v":268,"vw":21.172782},{"c":21.191,"h":21.205,"l":21.191,"n":2,"o":21.205,"t":"2026-09-25T19:15:00Z","v":310,"vw":21.200032},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-09-25T19:45:00Z","v":100,"vw":21.18},{"c":21.31,"h":21.31,"l":21.31,"n":5,"o":21.31,"t":"2026-09-25T20:15:00Z","v":298,"vw":21.31},{"c":21.6999,"h":21.6999,"l":21.6999,"n":1,"o":21.6999,"t":"2026-09-25T21:00:00Z","v":100,"vw":21.6999},{"c":20.25,"h":20.25,"l":20,"n":14,"o":20,"t":"2026-09-28T08:00:00Z","v":2455,"vw":20.01087},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-28T09:45:00Z","v":408,"vw":19.85},{"c":19.89,"h":20,"l":19.89,"n":10,"o":20,"t":"2026-09-28T11:00:00Z","v":1823,"vw":19.993125},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-09-28T12:30:00Z","v":350,"vw":20.02},{"c":19.88,"h":19.88,"l":19.61,"n":24,"o":19.62,"t":"2026-09-28T12:45:00Z","v":3472,"vw":19.6413},{"c":20.09,"h":20.09,"l":20.09,"n":5,"o":20.09,"t":"2026-09-28T13:15:00Z","v":334,"vw":20.09},{"c":19.79,"h":19.8101,"l":19.68,"n":91,"o":19.8,"t":"2026-09-28T13:30:00Z","v":14082,"vw":19.748847},{"c":19.865,"h":19.8929,"l":19.79,"n":20,"o":19.79,"t":"2026-09-28T13:45:00Z","v":5604,"vw":19.854655},{"c":19.68,"h":19.8397,"l":19.68,"n":40,"o":19.8397,"t":"2026-09-28T14:00:00Z","v":6774,"vw":19.709039},{"c":19.69,"h":19.73,"l":19.69,"n":9,"o":19.73,"t":"2026-09-28T14:15:00Z","v":1783,"vw":19.695291},{"c":19.55,"h":19.67,"l":19.525,"n":47,"o":19.655,"t":"2026-09-28T14:30:00Z","v":7583,"vw":19.594744},{"c":19.47,"h":19.5,"l":19.415,"n":50,"o":19.5,"t":"2026-09-28T14:45:00Z","v":5873,"vw":19.482394},{"c":19.5,"h":19.5299,"l":19.47,"n":20,"o":19.47,"t":"2026-09-28T15:00:00Z","v":2667,"vw":19.502564},{"c":19.539,"h":19.539,"l":19.495,"n":5,"o":19.495,"t":"2026-09-28T15:15:00Z","v":524,"vw":19.526214},{"c":19.52,"h":19.545,"l":19.5,"n":11,"o":19.545,"t":"2026-09-28T15:30:00Z","v":3879,"vw":19.517835},{"c":19.519,"h":19.519,"l":19.47,"n":9,"o":19.47,"t":"2026-09-28T15:45:00Z","v":1171,"vw":19.498075},{"c":19.52,"h":19.52,"l":19.52,"n":3,"o":19.52,"t":"2026-09-28T16:00:00Z","v":113,"vw":19.52},{"c":19.67,"h":19.69,"l":19.555,"n":14,"o":19.555,"t":"2026-09-28T16:15:00Z","v":2475,"vw":19.630577},{"c":19.601,"h":19.72,"l":19.601,"n":109,"o":19.72,"t":"2026-09-28T16:30:00Z","v":14276,"vw":19.650629},{"c":19.58,"h":19.601,"l":19.58,"n":12,"o":19.601,"t":"2026-09-28T16:45:00Z","v":5310,"vw":19.599698},{"c":19.67,"h":19.67,"l":19.5501,"n":11,"o":19.59,"t":"2026-09-28T17:00:00Z","v":1757,"vw":19.59517},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-28T17:15:00Z","v":100,"vw":19.64},{"c":19.67,"h":19.67,"l":19.635,"n":10,"o":19.64,"t":"2026-09-28T17:30:00Z","v":2011,"vw":19.642738},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-09-28T17:45:00Z","v":194,"vw":19.67},{"c":19.6499,"h":19.6499,"l":19.63,"n":3,"o":19.63,"t":"2026-09-28T18:30:00Z","v":216,"vw":19.63995},{"c":19.68,"h":19.69,"l":19.66,"n":3,"o":19.66,"t":"2026-09-28T18:45:00Z","v":440,"vw":19.677045},{"c":19.615,"h":19.6345,"l":19.615,"n":12,"o":19.6345,"t":"2026-09-28T19:00:00Z","v":559,"vw":19.627141},{"c":19.58,"h":19.6,"l":19.58,"n":9,"o":19.6,"t":"2026-09-28T19:30:00Z","v":655,"vw":19.588052},{"c":19.53,"h":19.55,"l":19.52,"n":16,"o":19.55,"t":"2026-09-28T19:45:00Z","v":2222,"vw":19.526673},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-09-28T20:00:00Z","v":380,"vw":19.49},{"c":19.44,"h":19.55,"l":19.44,"n":18,"o":19.48,"t":"2026-09-28T20:30:00Z","v":1612,"vw":19.494682},{"c":19.451,"h":19.5082,"l":19.451,"n":4,"o":19.5082,"t":"2026-09-28T22:30:00Z","v":323,"vw":19.474409},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-28T23:45:00Z","v":388,"vw":19.55},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-09-29T08:00:00Z","v":301,"vw":19.66},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-09-29T10:15:00Z","v":110,"vw":19.88},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-09-29T13:15:00Z","v":101,"vw":20.11},{"c":19.8352,"h":19.92,"l":19.7841,"n":24,"o":19.83,"t":"2026-09-29T13:30:00Z","v":2725,"vw":19.829909},{"c":19.845,"h":19.85,"l":19.815,"n":9,"o":19.815,"t":"2026-09-29T13:45:00Z","v":959,"vw":19.837455},{"c":19.92,"h":19.92,"l":19.9,"n":10,"o":19.9,"t":"2026-09-29T14:00:00Z","v":1091,"vw":19.905714},{"c":19.9829,"h":19.9944,"l":19.95,"n":7,"o":19.955,"t":"2026-09-29T14:15:00Z","v":712,"vw":19.977997},{"c":19.93,"h":19.97,"l":19.9,"n":13,"o":19.97,"t":"2026-09-29T14:30:00Z","v":2385,"vw":19.910526},{"c":19.95,"h":19.98,"l":19.9,"n":24,"o":19.901,"t":"2026-09-29T14:45:00Z","v":8642,"vw":19.931882},{"c":19.875,"h":19.91,"l":19.875,"n":8,"o":19.91,"t":"2026-09-29T15:00:00Z","v":936,"vw":19.886115},{"c":19.78,"h":19.78,"l":19.78,"n":8,"o":19.78,"t":"2026-09-29T15:15:00Z","v":1352,"vw":19.78},{"c":19.83,"h":19.84,"l":19.83,"n":3,"o":19.84,"t":"2026-09-29T15:30:00Z","v":2215,"vw":19.830903},{"c":19.83,"h":19.83,"l":19.8296,"n":10,"o":19.83,"t":"2026-09-29T15:45:00Z","v":3976,"vw":19.829906},{"c":19.7954,"h":19.82,"l":19.78,"n":8,"o":19.82,"t":"2026-09-29T16:00:00Z","v":2598,"vw":19.800147},{"c":19.775,"h":19.775,"l":19.77,"n":7,"o":19.7722,"t":"2026-09-29T16:15:00Z","v":1456,"vw":19.771769},{"c":19.75,"h":19.78,"l":19.75,"n":6,"o":19.78,"t":"2026-09-29T16:30:00Z","v":905,"vw":19.762353},{"c":19.745,"h":19.745,"l":19.73,"n":4,"o":19.73,"t":"2026-09-29T16:45:00Z","v":543,"vw":19.741689},{"c":19.72,"h":19.73,"l":19.72,"n":6,"o":19.73,"t":"2026-09-29T17:00:00Z","v":612,"vw":19.721873},{"c":19.74,"h":19.74,"l":19.73,"n":2,"o":19.73,"t":"2026-09-29T17:15:00Z","v":200,"vw":19.735},{"c":19.72,"h":19.7222,"l":19.72,"n":5,"o":19.72,"t":"2026-09-29T17:30:00Z","v":738,"vw":19.720332},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-09-29T17:45:00Z","v":102,"vw":19.69},{"c":19.911,"h":19.911,"l":19.72,"n":16,"o":19.72,"t":"2026-09-29T18:00:00Z","v":1786,"vw":19.823628},{"c":19.9301,"h":19.9301,"l":19.9301,"n":1,"o":19.9301,"t":"2026-09-29T18:15:00Z","v":505,"vw":19.9301},{"c":19.97,"h":19.97,"l":19.89,"n":5,"o":19.9101,"t":"2026-09-29T18:30:00Z","v":492,"vw":19.921566},{"c":19.96,"h":19.96,"l":19.95,"n":2,"o":19.95,"t":"2026-09-29T19:15:00Z","v":263,"vw":19.956198},{"c":19.96,"h":19.96,"l":19.96,"n":3,"o":19.96,"t":"2026-09-29T19:30:00Z","v":184,"vw":19.96},{"c":20.05,"h":20.05,"l":19.965,"n":28,"o":19.965,"t":"2026-09-29T19:45:00Z","v":5019,"vw":20.004109},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-09-29T20:30:00Z","v":200,"vw":20.07},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-29T22:45:00Z","v":100,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-09-29T23:45:00Z","v":102,"vw":20.1},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-30T08:45:00Z","v":400,"vw":20.2},{"c":20.36,"h":20.37,"l":20.36,"n":10,"o":20.36,"t":"2026-09-30T12:30:00Z","v":4400,"vw":20.360931},{"c":20.09,"h":20.18,"l":20.06,"n":31,"o":20.11,"t":"2026-09-30T13:30:00Z","v":3081,"vw":20.122909},{"c":20.01,"h":20.09,"l":20.01,"n":7,"o":20.0456,"t":"2026-09-30T13:45:00Z","v":1682,"vw":20.069315},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-09-30T14:15:00Z","v":500,"vw":19.98},{"c":19.9157,"h":19.975,"l":19.8948,"n":15,"o":19.975,"t":"2026-09-30T14:30:00Z","v":1254,"vw":19.940406},{"c":19.905,"h":19.905,"l":19.905,"n":3,"o":19.905,"t":"2026-09-30T15:00:00Z","v":123,"vw":19.905},{"c":19.8,"h":19.84,"l":19.78,"n":9,"o":19.84,"t":"2026-09-30T15:15:00Z","v":819,"vw":19.803488},{"c":19.837,"h":19.837,"l":19.82,"n":4,"o":19.825,"t":"2026-09-30T15:30:00Z","v":583,"vw":19.828436},{"c":19.8299,"h":19.85,"l":19.821,"n":8,"o":19.85,"t":"2026-09-30T16:00:00Z","v":939,"vw":19.825212},{"c":19.845,"h":19.845,"l":19.83,"n":3,"o":19.83,"t":"2026-09-30T16:45:00Z","v":495,"vw":19.839091},{"c":19.8,"h":19.835,"l":19.8,"n":9,"o":19.821,"t":"2026-09-30T17:00:00Z","v":1209,"vw":19.806895},{"c":19.76,"h":19.775,"l":19.76,"n":3,"o":19.775,"t":"2026-09-30T17:30:00Z","v":735,"vw":19.768844},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-09-30T17:45:00Z","v":153,"vw":19.75},{"c":19.741,"h":19.741,"l":19.741,"n":1,"o":19.741,"t":"2026-09-30T18:00:00Z","v":200,"vw":19.741},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-09-30T18:15:00Z","v":110,"vw":19.77},{"c":19.765,"h":19.765,"l":19.765,"n":1,"o":19.765,"t":"2026-09-30T18:45:00Z","v":127,"vw":19.765},{"c":19.76,"h":19.78,"l":19.76,"n":6,"o":19.78,"t":"2026-09-30T19:00:00Z","v":285,"vw":19.77},{"c":19.79,"h":19.8,"l":19.79,"n":2,"o":19.8,"t":"2026-09-30T19:30:00Z","v":1294,"vw":19.791499},{"c":19.84,"h":19.84,"l":19.76,"n":16,"o":19.76,"t":"2026-09-30T19:45:00Z","v":1419,"vw":19.790223},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-01T11:00:00Z","v":159,"vw":19.83},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-01T11:45:00Z","v":240,"vw":20.05},{"c":19.89,"h":19.95,"l":19.87,"n":27,"o":19.91,"t":"2026-10-01T13:30:00Z","v":3396,"vw":19.921398},{"c":19.87,"h":19.87,"l":19.8554,"n":11,"o":19.86,"t":"2026-10-01T13:45:00Z","v":1248,"vw":19.861094},{"c":19.77,"h":19.781,"l":19.765,"n":9,"o":19.765,"t":"2026-10-01T14:00:00Z","v":7121,"vw":19.779773},{"c":19.82,"h":19.82,"l":19.77,"n":21,"o":19.8,"t":"2026-10-01T14:15:00Z","v":6454,"vw":19.793711},{"c":19.93,"h":19.93,"l":19.92,"n":7,"o":19.92,"t":"2026-10-01T14:30:00Z","v":1050,"vw":19.929},{"c":19.8819,"h":19.8819,"l":19.8819,"n":1,"o":19.8819,"t":"2026-10-01T14:45:00Z","v":300,"vw":19.8819},{"c":19.97,"h":19.97,"l":19.97,"n":5,"o":19.97,"t":"2026-10-01T15:30:00Z","v":308,"vw":19.97},{"c":19.855,"h":19.855,"l":19.855,"n":2,"o":19.855,"t":"2026-10-01T16:45:00Z","v":1001,"vw":19.855},{"c":19.935,"h":19.935,"l":19.87,"n":5,"o":19.87,"t":"2026-10-01T17:00:00Z","v":4015,"vw":19.911653},{"c":20.1154,"h":20.1154,"l":20.1154,"n":5,"o":20.1154,"t":"2026-10-01T17:30:00Z","v":315,"vw":20.1154},{"c":19.915,"h":19.981,"l":19.915,"n":9,"o":19.981,"t":"2026-10-01T17:45:00Z","v":1415,"vw":19.9665},{"c":19.94,"h":19.95,"l":19.94,"n":3,"o":19.95,"t":"2026-10-01T18:00:00Z","v":300,"vw":19.946667},{"c":20.02,"h":20.04,"l":19.98,"n":6,"o":19.98,"t":"2026-10-01T18:30:00Z","v":816,"vw":20.008982},{"c":20.001,"h":20.01,"l":20.001,"n":6,"o":20.01,"t":"2026-10-01T18:45:00Z","v":356,"vw":20.007},{"c":19.981,"h":20,"l":19.97,"n":7,"o":19.98,"t":"2026-10-01T19:00:00Z","v":1025,"vw":19.980585},{"c":20.01,"h":20.02,"l":20,"n":4,"o":20,"t":"2026-10-01T19:15:00Z","v":330,"vw":20.01},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-01T19:45:00Z","v":267,"vw":20.02},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-02T08:00:00Z","v":100,"vw":20.09},{"c":20.08,"h":20.08,"l":20.06,"n":2,"o":20.06,"t":"2026-10-02T11:00:00Z","v":460,"vw":20.066957},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-02T12:30:00Z","v":108,"vw":20.35},{"c":20.4,"h":20.4,"l":20.32,"n":4,"o":20.35,"t":"2026-10-02T12:45:00Z","v":1290,"vw":20.351163},{"c":20.21,"h":20.8,"l":20.21,"n":31,"o":20.49,"t":"2026-10-02T13:00:00Z","v":4536,"vw":20.730797},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-02T13:15:00Z","v":225,"vw":20.09},{"c":20.15,"h":20.2223,"l":20.064,"n":23,"o":20.19,"t":"2026-10-02T13:30:00Z","v":4810,"vw":20.191362},{"c":20.006,"h":20.13,"l":20.006,"n":10,"o":20.13,"t":"2026-10-02T13:45:00Z","v":2077,"vw":20.017521},{"c":20.07,"h":20.17,"l":20.05,"n":17,"o":20.1,"t":"2026-10-02T14:00:00Z","v":5254,"vw":20.142178},{"c":19.97,"h":20.13,"l":19.966,"n":11,"o":20.08,"t":"2026-10-02T14:15:00Z","v":2142,"vw":20.027617},{"c":19.93,"h":19.959,"l":19.93,"n":3,"o":19.959,"t":"2026-10-02T14:30:00Z","v":651,"vw":19.952308},{"c":19.8,"h":19.985,"l":19.78,"n":13,"o":19.985,"t":"2026-10-02T14:45:00Z","v":7195,"vw":19.956077},{"c":19.669,"h":19.669,"l":19.61,"n":9,"o":19.659,"t":"2026-10-02T15:15:00Z","v":1087,"vw":19.64945},{"c":19.709,"h":19.709,"l":19.67,"n":6,"o":19.67,"t":"2026-10-02T15:30:00Z","v":1627,"vw":19.672438},{"c":19.509,"h":19.55,"l":19.5,"n":11,"o":19.55,"t":"2026-10-02T15:45:00Z","v":820,"vw":19.515429},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-02T16:00:00Z","v":130,"vw":19.52},{"c":19.63,"h":19.64,"l":19.595,"n":6,"o":19.595,"t":"2026-10-02T16:15:00Z","v":2099,"vw":19.617561},{"c":19.595,"h":19.63,"l":19.59,"n":9,"o":19.63,"t":"2026-10-02T16:30:00Z","v":1253,"vw":19.596389},{"c":19.62,"h":19.62,"l":19.61,"n":5,"o":19.62,"t":"2026-10-02T16:45:00Z","v":1700,"vw":19.611176},{"c":19.59,"h":19.66,"l":19.59,"n":14,"o":19.62,"t":"2026-10-02T17:00:00Z","v":1662,"vw":19.632453},{"c":19.56,"h":19.58,"l":19.56,"n":4,"o":19.58,"t":"2026-10-02T17:15:00Z","v":305,"vw":19.566667},{"c":19.6,"h":19.6,"l":19.58,"n":2,"o":19.58,"t":"2026-10-02T17:30:00Z","v":200,"vw":19.59},{"c":19.58,"h":19.62,"l":19.58,"n":12,"o":19.6,"t":"2026-10-02T17:45:00Z","v":869,"vw":19.602928},{"c":19.61,"h":19.61,"l":19.6,"n":3,"o":19.6,"t":"2026-10-02T18:00:00Z","v":574,"vw":19.608258},{"c":19.63,"h":19.63,"l":19.61,"n":7,"o":19.61,"t":"2026-10-02T18:15:00Z","v":2021,"vw":19.625456},{"c":19.65,"h":19.65,"l":19.64,"n":4,"o":19.64,"t":"2026-10-02T18:30:00Z","v":473,"vw":19.6425},{"c":19.69,"h":19.69,"l":19.655,"n":9,"o":19.655,"t":"2026-10-02T18:45:00Z","v":1796,"vw":19.664568},{"c":19.7,"h":19.7,"l":19.68,"n":5,"o":19.69,"t":"2026-10-02T19:00:00Z","v":2275,"vw":19.685828},{"c":19.7299,"h":19.7299,"l":19.68,"n":8,"o":19.71,"t":"2026-10-02T19:15:00Z","v":660,"vw":19.701678},{"c":19.7,"h":19.72,"l":19.7,"n":48,"o":19.72,"t":"2026-10-02T19:30:00Z","v":17816,"vw":19.706264},{"c":19.73,"h":19.73,"l":19.64,"n":28,"o":19.66,"t":"2026-10-02T19:45:00Z","v":2667,"vw":19.671742},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-02T20:00:00Z","v":227,"vw":19.72},{"c":19.71,"h":19.71,"l":19.7,"n":3,"o":19.7,"t":"2026-10-02T20:15:00Z","v":601,"vw":19.701667},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-02T21:15:00Z","v":104,"vw":19.7},{"c":19.75,"h":20,"l":19.75,"n":7,"o":19.83,"t":"2026-10-02T21:30:00Z","v":1201,"vw":19.848693},{"c":19.76,"h":19.76,"l":19.75,"n":3,"o":19.75,"t":"2026-10-05T10:15:00Z","v":1000,"vw":19.752},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-05T11:30:00Z","v":1500,"vw":19.84},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-05T13:00:00Z","v":106,"vw":19.75},{"c":19.74,"h":19.74,"l":19.74,"n":6,"o":19.74,"t":"2026-10-05T13:30:00Z","v":234,"vw":19.74},{"c":19.685,"h":19.685,"l":19.6,"n":2,"o":19.6,"t":"2026-10-05T14:00:00Z","v":1001,"vw":19.668017},{"c":19.64,"h":19.65,"l":19.64,"n":5,"o":19.65,"t":"2026-10-05T14:15:00Z","v":453,"vw":19.647732},{"c":19.65,"h":19.65,"l":19.59,"n":8,"o":19.6,"t":"2026-10-05T14:30:00Z","v":758,"vw":19.634286},{"c":19.675,"h":19.675,"l":19.5901,"n":4,"o":19.5901,"t":"2026-10-05T14:45:00Z","v":1620,"vw":19.647106},{"c":19.64,"h":19.66,"l":19.64,"n":7,"o":19.66,"t":"2026-10-05T15:00:00Z","v":2503,"vw":19.6512},{"c":19.5,"h":19.58,"l":19.49,"n":16,"o":19.58,"t":"2026-10-05T15:15:00Z","v":1317,"vw":19.531739},{"c":19.5955,"h":19.6299,"l":19.5901,"n":5,"o":19.6299,"t":"2026-10-05T15:30:00Z","v":1351,"vw":19.596884},{"c":19.545,"h":19.5596,"l":19.52,"n":6,"o":19.55,"t":"2026-10-05T16:45:00Z","v":2500,"vw":19.549256},{"c":19.5399,"h":19.5399,"l":19.5399,"n":3,"o":19.5399,"t":"2026-10-05T17:00:00Z","v":102,"vw":19.5399},{"c":19.55,"h":19.55,"l":19.52,"n":3,"o":19.52,"t":"2026-10-05T17:15:00Z","v":236,"vw":19.537234},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-05T17:30:00Z","v":100,"vw":19.53},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-05T17:45:00Z","v":254,"vw":19.56},{"c":19.625,"h":19.63,"l":19.625,"n":9,"o":19.63,"t":"2026-10-05T18:00:00Z","v":815,"vw":19.626875},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-05T18:15:00Z","v":100,"vw":19.59},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-05T18:45:00Z","v":100,"vw":19.65},{"c":19.63,"h":19.64,"l":19.62,"n":4,"o":19.62,"t":"2026-10-05T19:00:00Z","v":350,"vw":19.63},{"c":19.65,"h":19.65,"l":19.6004,"n":3,"o":19.6004,"t":"2026-10-05T19:15:00Z","v":600,"vw":19.611933},{"c":19.65,"h":19.67,"l":19.65,"n":13,"o":19.651,"t":"2026-10-05T19:30:00Z","v":2669,"vw":19.663541},{"c":19.65,"h":19.65,"l":19.64,"n":6,"o":19.64,"t":"2026-10-05T19:45:00Z","v":811,"vw":19.647531},{"c":19.43,"h":19.43,"l":19.43,"n":5,"o":19.43,"t":"2026-10-06T08:00:00Z","v":151,"vw":19.43},{"c":19.7967,"h":19.88,"l":19.7967,"n":10,"o":19.88,"t":"2026-10-06T13:30:00Z","v":2128,"vw":19.857189},{"c":19.75,"h":19.77,"l":19.75,"n":3,"o":19.77,"t":"2026-10-06T13:45:00Z","v":1605,"vw":19.7625},{"c":19.76,"h":19.7797,"l":19.755,"n":6,"o":19.7797,"t":"2026-10-06T14:00:00Z","v":637,"vw":19.761878},{"c":19.7,"h":19.74,"l":19.7,"n":14,"o":19.725,"t":"2026-10-06T14:30:00Z","v":6680,"vw":19.719125},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-06T14:45:00Z","v":320,"vw":19.76},{"c":19.84,"h":19.8595,"l":19.79,"n":6,"o":19.79,"t":"2026-10-06T15:00:00Z","v":709,"vw":19.840926},{"c":19.869,"h":19.869,"l":19.85,"n":9,"o":19.86,"t":"2026-10-06T15:15:00Z","v":1202,"vw":19.854451},{"c":19.88,"h":19.88,"l":19.879,"n":11,"o":19.88,"t":"2026-10-06T15:30:00Z","v":2009,"vw":19.8795},{"c":19.895,"h":19.895,"l":19.895,"n":1,"o":19.895,"t":"2026-10-06T15:45:00Z","v":100,"vw":19.895},{"c":19.855,"h":19.855,"l":19.855,"n":1,"o":19.855,"t":"2026-10-06T16:00:00Z","v":101,"vw":19.855},{"c":19.825,"h":19.8599,"l":19.825,"n":3,"o":19.8599,"t":"2026-10-06T16:15:00Z","v":1517,"vw":19.827327},{"c":19.82,"h":19.83,"l":19.815,"n":4,"o":19.83,"t":"2026-10-06T16:30:00Z","v":450,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-06T16:45:00Z","v":805,"vw":19.8},{"c":19.8501,"h":19.8501,"l":19.8501,"n":1,"o":19.8501,"t":"2026-10-06T17:00:00Z","v":100,"vw":19.8501},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-06T17:15:00Z","v":300,"vw":19.83},{"c":19.96,"h":19.97,"l":19.96,"n":4,"o":19.97,"t":"2026-10-06T19:15:00Z","v":301,"vw":19.966667},{"c":19.9,"h":19.92,"l":19.9,"n":3,"o":19.92,"t":"2026-10-06T19:30:00Z","v":602,"vw":19.916364},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-06T19:45:00Z","v":180,"vw":19.94},{"c":19.93,"h":19.93,"l":19.91,"n":5,"o":19.91,"t":"2026-10-06T23:45:00Z","v":426,"vw":19.92},{"c":19.62,"h":19.62,"l":19.5,"n":4,"o":19.5,"t":"2026-10-07T11:00:00Z","v":230,"vw":19.565455},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-07T11:30:00Z","v":100,"vw":19.4},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-07T12:00:00Z","v":104,"vw":19.46},{"c":19.29,"h":19.43,"l":19.29,"n":13,"o":19.43,"t":"2026-10-07T12:15:00Z","v":1246,"vw":19.399524},{"c":18.99,"h":18.99,"l":18.99,"n":13,"o":18.99,"t":"2026-10-07T12:30:00Z","v":477,"vw":18.99},{"c":19.43,"h":19.43,"l":18.98,"n":10,"o":18.99,"t":"2026-10-07T12:45:00Z","v":3251,"vw":19.003438},{"c":19.07,"h":19.45,"l":19.07,"n":3,"o":19.45,"t":"2026-10-07T13:00:00Z","v":356,"vw":19.178571},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-07T13:15:00Z","v":105,"vw":19.07},{"c":19.11,"h":19.2399,"l":19.0847,"n":111,"o":19.2,"t":"2026-10-07T13:30:00Z","v":43962,"vw":19.130452},{"c":19.17,"h":19.2151,"l":19.145,"n":178,"o":19.145,"t":"2026-10-07T13:45:00Z","v":106185,"vw":19.180625},{"c":19.24,"h":19.25,"l":19.19,"n":198,"o":19.24,"t":"2026-10-07T14:00:00Z","v":120343,"vw":19.242645},{"c":19.22,"h":19.25,"l":19.215,"n":44,"o":19.24,"t":"2026-10-07T14:15:00Z","v":8351,"vw":19.229695},{"c":19.28,"h":19.3,"l":19.21,"n":8,"o":19.21,"t":"2026-10-07T14:30:00Z","v":689,"vw":19.25674},{"c":19.32,"h":19.32,"l":19.28,"n":37,"o":19.28,"t":"2026-10-07T14:45:00Z","v":26464,"vw":19.299923},{"c":19.255,"h":19.265,"l":19.255,"n":4,"o":19.265,"t":"2026-10-07T15:00:00Z","v":1000,"vw":19.26},{"c":19.24,"h":19.28,"l":19.24,"n":5,"o":19.28,"t":"2026-10-07T15:15:00Z","v":778,"vw":19.261982},{"c":19.34,"h":19.34,"l":19.28,"n":4,"o":19.28,"t":"2026-10-07T15:30:00Z","v":807,"vw":19.31},{"c":19.295,"h":19.306,"l":19.28,"n":23,"o":19.305,"t":"2026-10-07T15:45:00Z","v":7451,"vw":19.291},{"c":19.34,"h":19.36,"l":19.28,"n":14,"o":19.32,"t":"2026-10-07T16:00:00Z","v":1917,"vw":19.316265},{"c":19.365,"h":19.365,"l":19.335,"n":6,"o":19.335,"t":"2026-10-07T16:15:00Z","v":696,"vw":19.339615},{"c":19.33,"h":19.38,"l":19.33,"n":13,"o":19.38,"t":"2026-10-07T16:30:00Z","v":2210,"vw":19.344979},{"c":19.325,"h":19.325,"l":19.315,"n":4,"o":19.315,"t":"2026-10-07T16:45:00Z","v":302,"vw":19.319},{"c":19.445,"h":19.46,"l":19.33,"n":19,"o":19.33,"t":"2026-10-07T17:00:00Z","v":1971,"vw":19.399954},{"c":19.38,"h":19.4201,"l":19.38,"n":4,"o":19.4201,"t":"2026-10-07T17:15:00Z","v":930,"vw":19.407154},{"c":19.35,"h":19.38,"l":19.35,"n":6,"o":19.38,"t":"2026-10-07T17:30:00Z","v":1081,"vw":19.356105},{"c":19.3399,"h":19.3399,"l":19.3399,"n":2,"o":19.3399,"t":"2026-10-07T17:45:00Z","v":259,"vw":19.3399},{"c":19.38,"h":19.42,"l":19.325,"n":10,"o":19.325,"t":"2026-10-07T18:00:00Z","v":1060,"vw":19.381667},{"c":19.355,"h":19.355,"l":19.355,"n":5,"o":19.355,"t":"2026-10-07T18:15:00Z","v":470,"vw":19.355},{"c":19.34,"h":19.34,"l":19.33,"n":7,"o":19.34,"t":"2026-10-07T18:30:00Z","v":623,"vw":19.338148},{"c":19.28,"h":19.33,"l":19.28,"n":7,"o":19.33,"t":"2026-10-07T19:00:00Z","v":728,"vw":19.306667},{"c":19.32,"h":19.32,"l":19.31,"n":5,"o":19.31,"t":"2026-10-07T19:15:00Z","v":855,"vw":19.311429},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-07T19:30:00Z","v":196,"vw":19.29},{"c":19.23,"h":19.27,"l":19.22,"n":24,"o":19.27,"t":"2026-10-07T19:45:00Z","v":2301,"vw":19.245536},{"c":19.23,"h":19.23,"l":19.23,"n":3,"o":19.23,"t":"2026-10-07T20:00:00Z","v":102,"vw":19.23},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-07T21:45:00Z","v":160,"vw":19.59},{"c":19.27,"h":19.27,"l":19.27,"n":5,"o":19.27,"t":"2026-10-07T22:15:00Z","v":1000,"vw":19.27},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-08T11:30:00Z","v":400,"vw":19.45},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-08T12:30:00Z","v":749,"vw":19.34},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-08T13:15:00Z","v":188,"vw":19.46},{"c":19.44,"h":19.45,"l":19.44,"n":22,"o":19.45,"t":"2026-10-08T13:30:00Z","v":2096,"vw":19.447156},{"c":19.51,"h":19.53,"l":19.435,"n":31,"o":19.435,"t":"2026-10-08T13:45:00Z","v":6963,"vw":19.500431},{"c":19.469,"h":19.47,"l":19.46,"n":15,"o":19.46,"t":"2026-10-08T14:00:00Z","v":4248,"vw":19.467421},{"c":19.535,"h":19.54,"l":19.435,"n":7,"o":19.435,"t":"2026-10-08T14:15:00Z","v":1478,"vw":19.502222},{"c":19.5358,"h":19.56,"l":19.5358,"n":9,"o":19.5428,"t":"2026-10-08T14:30:00Z","v":932,"vw":19.55179},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-08T14:45:00Z","v":500,"vw":19.43},{"c":19.39,"h":19.43,"l":19.38,"n":12,"o":19.43,"t":"2026-10-08T15:00:00Z","v":2203,"vw":19.404791},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-08T15:15:00Z","v":200,"vw":19.36},{"c":19.3188,"h":19.38,"l":19.3188,"n":8,"o":19.38,"t":"2026-10-08T15:45:00Z","v":581,"vw":19.348229},{"c":19.41,"h":19.41,"l":19.34,"n":6,"o":19.34,"t":"2026-10-08T16:15:00Z","v":336,"vw":19.363333},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-08T16:45:00Z","v":143,"vw":19.44},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-08T17:15:00Z","v":766,"vw":19.56},{"c":19.51,"h":19.52,"l":19.51,"n":3,"o":19.52,"t":"2026-10-08T17:45:00Z","v":816,"vw":19.513916},{"c":19.4658,"h":19.4658,"l":19.4658,"n":3,"o":19.4658,"t":"2026-10-08T18:15:00Z","v":650,"vw":19.4658},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-08T18:30:00Z","v":1800,"vw":19.425},{"c":19.5063,"h":19.5063,"l":19.5063,"n":1,"o":19.5063,"t":"2026-10-08T19:15:00Z","v":180,"vw":19.5063},{"c":19.53,"h":19.53,"l":19.49,"n":5,"o":19.49,"t":"2026-10-08T19:30:00Z","v":391,"vw":19.518235},{"c":19.5,"h":19.52,"l":19.49,"n":14,"o":19.49,"t":"2026-10-08T19:45:00Z","v":991,"vw":19.502663},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-08T23:00:00Z","v":171,"vw":19.53},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-09T11:15:00Z","v":302,"vw":20},{"c":20.1,"h":20.1,"l":20,"n":2,"o":20,"t":"2026-10-09T11:30:00Z","v":200,"vw":20.05},{"c":20.035,"h":20.09,"l":19.984,"n":41,"o":20.09,"t":"2026-10-09T13:30:00Z","v":13022,"vw":20.056964},{"c":20.09,"h":20.09,"l":20.05,"n":115,"o":20.0506,"t":"2026-10-09T13:45:00Z","v":111170,"vw":20.050391},{"c":20.0251,"h":20.055,"l":20.0162,"n":15,"o":20.0532,"t":"2026-10-09T14:00:00Z","v":2894,"vw":20.035944},{"c":19.98,"h":20.08,"l":19.98,"n":7,"o":20.0468,"t":"2026-10-09T14:15:00Z","v":3892,"vw":20.048741},{"c":20,"h":20,"l":19.99,"n":4,"o":19.99,"t":"2026-10-09T14:30:00Z","v":680,"vw":19.995367},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-09T14:45:00Z","v":2000,"vw":20.01},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-09T15:30:00Z","v":400,"vw":20.05},{"c":20.0301,"h":20.0301,"l":20.0301,"n":1,"o":20.0301,"t":"2026-10-09T15:45:00Z","v":500,"vw":20.0301},{"c":20.08,"h":20.08,"l":20.08,"n":4,"o":20.08,"t":"2026-10-09T16:00:00Z","v":627,"vw":20.08},{"c":20.0339,"h":20.0339,"l":20.029,"n":15,"o":20.03,"t":"2026-10-09T16:30:00Z","v":5017,"vw":20.031203},{"c":20.06,"h":20.09,"l":20.06,"n":9,"o":20.09,"t":"2026-10-09T17:00:00Z","v":938,"vw":20.0675},{"c":20.125,"h":20.14,"l":20.1249,"n":3,"o":20.1249,"t":"2026-10-09T18:15:00Z","v":6000,"vw":20.127492},{"c":20.1169,"h":20.12,"l":20.1169,"n":6,"o":20.12,"t":"2026-10-09T18:30:00Z","v":1497,"vw":20.118558},{"c":20.15,"h":20.15,"l":20.11,"n":2,"o":20.11,"t":"2026-10-09T18:45:00Z","v":288,"vw":20.123889},{"c":20.1549,"h":20.1549,"l":20.15,"n":4,"o":20.15,"t":"2026-10-09T19:00:00Z","v":673,"vw":20.152713},{"c":20.1052,"h":20.1052,"l":20.1052,"n":2,"o":20.1052,"t":"2026-10-09T19:30:00Z","v":321,"vw":20.1052},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-09T19:45:00Z","v":183,"vw":20.08},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-09T21:15:00Z","v":250,"vw":20.12},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-12T11:00:00Z","v":600,"vw":19.88},{"c":19.91,"h":19.91,"l":19.91,"n":4,"o":19.91,"t":"2026-10-12T13:30:00Z","v":3310,"vw":19.91},{"c":19.89,"h":19.89,"l":19.88,"n":2,"o":19.88,"t":"2026-10-12T13:45:00Z","v":241,"vw":19.885851},{"c":19.78,"h":19.78,"l":19.78,"n":5,"o":19.78,"t":"2026-10-12T14:15:00Z","v":176,"vw":19.78},{"c":19.8,"h":19.85,"l":19.8,"n":7,"o":19.83,"t":"2026-10-12T14:45:00Z","v":754,"vw":19.826918},{"c":19.82,"h":19.82,"l":19.82,"n":3,"o":19.82,"t":"2026-10-12T15:15:00Z","v":200,"vw":19.82},{"c":19.85,"h":19.8668,"l":19.82,"n":10,"o":19.82,"t":"2026-10-12T15:45:00Z","v":6652,"vw":19.845325},{"c":19.8,"h":19.8,"l":19.8,"n":10,"o":19.8,"t":"2026-10-12T16:15:00Z","v":685,"vw":19.8},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-12T16:45:00Z","v":125,"vw":19.81},{"c":19.835,"h":19.836,"l":19.835,"n":4,"o":19.836,"t":"2026-10-12T17:15:00Z","v":527,"vw":19.835501},{"c":19.84,"h":19.87,"l":19.84,"n":9,"o":19.85,"t":"2026-10-12T17:30:00Z","v":1373,"vw":19.849782},{"c":19.865,"h":19.87,"l":19.85,"n":6,"o":19.85,"t":"2026-10-12T18:00:00Z","v":2200,"vw":19.851609},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-12T18:15:00Z","v":1400,"vw":19.86},{"c":19.83,"h":19.86,"l":19.83,"n":2,"o":19.86,"t":"2026-10-12T18:30:00Z","v":200,"vw":19.845},{"c":19.849,"h":19.849,"l":19.849,"n":2,"o":19.849,"t":"2026-10-12T18:45:00Z","v":265,"vw":19.849},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-12T19:00:00Z","v":271,"vw":19.82},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-12T19:45:00Z","v":140,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-12T22:30:00Z","v":200,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-12T23:45:00Z","v":150,"vw":19.9},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-13T08:00:00Z","v":150,"vw":20.1},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-13T10:45:00Z","v":121,"vw":20.05},{"c":19.91,"h":20.04,"l":19.91,"n":25,"o":20.04,"t":"2026-10-13T13:30:00Z","v":2429,"vw":19.975427},{"c":19.8457,"h":19.9068,"l":19.8457,"n":9,"o":19.9068,"t":"2026-10-13T13:45:00Z","v":562,"vw":19.876712},{"c":19.84,"h":19.84,"l":19.81,"n":3,"o":19.81,"t":"2026-10-13T14:00:00Z","v":451,"vw":19.83},{"c":19.85,"h":19.859,"l":19.815,"n":3,"o":19.815,"t":"2026-10-13T14:30:00Z","v":525,"vw":19.843381},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-13T14:45:00Z","v":135,"vw":19.85},{"c":19.79,"h":19.81,"l":19.79,"n":7,"o":19.81,"t":"2026-10-13T15:15:00Z","v":1982,"vw":19.8},{"c":19.75,"h":19.77,"l":19.75,"n":12,"o":19.76,"t":"2026-10-13T15:30:00Z","v":8100,"vw":19.766186},{"c":19.7699,"h":19.7699,"l":19.7699,"n":2,"o":19.7699,"t":"2026-10-13T15:45:00Z","v":1015,"vw":19.7699},{"c":19.72,"h":19.725,"l":19.72,"n":3,"o":19.725,"t":"2026-10-13T16:15:00Z","v":600,"vw":19.724167},{"c":19.75,"h":19.75,"l":19.75,"n":9,"o":19.75,"t":"2026-10-13T16:30:00Z","v":7000,"vw":19.75},{"c":19.7,"h":19.72,"l":19.7,"n":7,"o":19.72,"t":"2026-10-13T16:45:00Z","v":454,"vw":19.714286},{"c":19.62,"h":19.6566,"l":19.62,"n":170,"o":19.6566,"t":"2026-10-13T17:45:00Z","v":100191,"vw":19.625898},{"c":19.7897,"h":19.7897,"l":19.7897,"n":1,"o":19.7897,"t":"2026-10-13T18:00:00Z","v":600,"vw":19.7897},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-13T18:15:00Z","v":106,"vw":19.76},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-13T19:15:00Z","v":250,"vw":19.8},{"c":19.79,"h":19.81,"l":19.79,"n":8,"o":19.805,"t":"2026-10-13T19:30:00Z","v":8284,"vw":19.806509},{"c":19.8,"h":19.83,"l":19.8,"n":7,"o":19.8,"t":"2026-10-13T19:45:00Z","v":617,"vw":19.812367},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-13T20:00:00Z","v":203,"vw":19.8},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-13T22:30:00Z","v":445,"vw":19.75},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-14T08:00:00Z","v":170,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-14T09:45:00Z","v":131,"vw":19.63},{"c":19.07,"h":19.66,"l":19.07,"n":18,"o":19.45,"t":"2026-10-14T12:30:00Z","v":1158,"vw":19.410702},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-14T13:15:00Z","v":200,"vw":19.05},{"c":19.1705,"h":19.25,"l":19.07,"n":45,"o":19.07,"t":"2026-10-14T13:30:00Z","v":7897,"vw":19.117976},{"c":19.11,"h":19.18,"l":19.11,"n":19,"o":19.18,"t":"2026-10-14T13:45:00Z","v":1867,"vw":19.136474},{"c":19.11,"h":19.149,"l":19.07,"n":31,"o":19.07,"t":"2026-10-14T14:00:00Z","v":10627,"vw":19.116139},{"c":19.145,"h":19.145,"l":19.145,"n":2,"o":19.145,"t":"2026-10-14T14:15:00Z","v":202,"vw":19.145},{"c":19.2,"h":19.2,"l":19.13,"n":6,"o":19.13,"t":"2026-10-14T14:30:00Z","v":828,"vw":19.184375},{"c":19.18,"h":19.21,"l":19.18,"n":21,"o":19.21,"t":"2026-10-14T14:45:00Z","v":3078,"vw":19.190403},{"c":19.11,"h":19.12,"l":19.11,"n":3,"o":19.12,"t":"2026-10-14T15:00:00Z","v":305,"vw":19.116667},{"c":19.12,"h":19.12,"l":19.09,"n":2,"o":19.09,"t":"2026-10-14T15:15:00Z","v":200,"vw":19.105},{"c":18.99,"h":19.05,"l":18.99,"n":27,"o":19.05,"t":"2026-10-14T15:30:00Z","v":2881,"vw":19.041408},{"c":18.9949,"h":19.03,"l":18.9949,"n":6,"o":19.03,"t":"2026-10-14T15:45:00Z","v":332,"vw":19.006223},{"c":18.98,"h":19.08,"l":18.93,"n":377,"o":18.98,"t":"2026-10-14T16:00:00Z","v":278410,"vw":18.982169},{"c":19.01,"h":19.03,"l":18.95,"n":276,"o":18.96,"t":"2026-10-14T16:15:00Z","v":195135,"vw":19.003304},{"c":18.995,"h":19,"l":18.98,"n":9,"o":19,"t":"2026-10-14T16:30:00Z","v":1250,"vw":18.991988},{"c":19.02,"h":19.02,"l":19.02,"n":26,"o":19.02,"t":"2026-10-14T16:45:00Z","v":1443,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":5,"o":19.01,"t":"2026-10-14T17:00:00Z","v":300,"vw":19.01},{"c":19.05,"h":19.06,"l":19.03,"n":6,"o":19.03,"t":"2026-10-14T17:15:00Z","v":530,"vw":19.044},{"c":19.06,"h":19.09,"l":19.06,"n":9,"o":19.09,"t":"2026-10-14T17:30:00Z","v":1173,"vw":19.074238},{"c":19.04,"h":19.04,"l":19.02,"n":5,"o":19.02,"t":"2026-10-14T17:45:00Z","v":500,"vw":19.028},{"c":19.03,"h":19.03,"l":19.01,"n":8,"o":19.01,"t":"2026-10-14T18:00:00Z","v":591,"vw":19.023043},{"c":19.11,"h":19.11,"l":19.09,"n":4,"o":19.09,"t":"2026-10-14T18:15:00Z","v":240,"vw":19.1},{"c":19.12,"h":19.145,"l":19.12,"n":2,"o":19.145,"t":"2026-10-14T18:30:00Z","v":200,"vw":19.1325},{"c":19.14,"h":19.14,"l":19.13,"n":4,"o":19.13,"t":"2026-10-14T18:45:00Z","v":2097,"vw":19.138115},{"c":19.16,"h":19.1601,"l":19.13,"n":9,"o":19.15,"t":"2026-10-14T19:00:00Z","v":728,"vw":19.1487},{"c":19.24,"h":19.25,"l":19.24,"n":10,"o":19.24,"t":"2026-10-14T19:15:00Z","v":2850,"vw":19.241069},{"c":19.195,"h":19.225,"l":19.195,"n":11,"o":19.22,"t":"2026-10-14T19:30:00Z","v":1359,"vw":19.217648},{"c":19.21,"h":19.23,"l":19.2,"n":13,"o":19.21,"t":"2026-10-14T19:45:00Z","v":2505,"vw":19.219374},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-10-14T20:00:00Z","v":139,"vw":19.21},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-14T23:30:00Z","v":300,"vw":19.22},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-15T08:15:00Z","v":232,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-15T11:30:00Z","v":1998,"vw":19.61},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-15T11:45:00Z","v":607,"vw":19.66},{"c":19.6,"h":19.6,"l":19.6,"n":11,"o":19.6,"t":"2026-10-15T12:30:00Z","v":7227,"vw":19.6},{"c":19.72,"h":19.72,"l":19.55,"n":2,"o":19.55,"t":"2026-10-15T12:45:00Z","v":752,"vw":19.572606},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-15T13:00:00Z","v":100,"vw":19.72},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-15T13:15:00Z","v":100,"vw":19.85},{"c":19.7,"h":19.74,"l":19.64,"n":469,"o":19.68,"t":"2026-10-15T13:30:00Z","v":334614,"vw":19.708714},{"c":19.69,"h":19.69,"l":19.65,"n":7,"o":19.69,"t":"2026-10-15T13:45:00Z","v":4431,"vw":19.689084},{"c":19.6,"h":19.66,"l":19.6,"n":109,"o":19.66,"t":"2026-10-15T14:00:00Z","v":87284,"vw":19.600805},{"c":19.71,"h":19.71,"l":19.6,"n":64,"o":19.6,"t":"2026-10-15T14:15:00Z","v":16770,"vw":19.601929},{"c":19.69,"h":19.74,"l":19.69,"n":14,"o":19.695,"t":"2026-10-15T14:30:00Z","v":6676,"vw":19.703485},{"c":19.691,"h":19.71,"l":19.67,"n":143,"o":19.68,"t":"2026-10-15T14:45:00Z","v":60781,"vw":19.680084},{"c":19.67,"h":19.67,"l":19.67,"n":10,"o":19.67,"t":"2026-10-15T15:00:00Z","v":939,"vw":19.67},{"c":19.69,"h":19.69,"l":19.68,"n":7,"o":19.68,"t":"2026-10-15T15:15:00Z","v":3211,"vw":19.680313},{"c":19.64,"h":19.6415,"l":19.64,"n":4,"o":19.6401,"t":"2026-10-15T15:30:00Z","v":650,"vw":19.640277},{"c":19.629,"h":19.635,"l":19.629,"n":7,"o":19.635,"t":"2026-10-15T15:45:00Z","v":2143,"vw":19.631883},{"c":19.6,"h":19.61,"l":19.6,"n":7,"o":19.61,"t":"2026-10-15T16:00:00Z","v":335,"vw":19.605},{"c":19.6,"h":19.6,"l":19.585,"n":2,"o":19.585,"t":"2026-10-15T16:15:00Z","v":429,"vw":19.588636},{"c":19.62,"h":19.6201,"l":19.615,"n":3,"o":19.615,"t":"2026-10-15T16:30:00Z","v":2900,"vw":19.61869},{"c":19.61,"h":19.62,"l":19.61,"n":5,"o":19.62,"t":"2026-10-15T16:45:00Z","v":2734,"vw":19.6194},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-15T17:00:00Z","v":1532,"vw":19.59},{"c":19.61,"h":19.64,"l":19.61,"n":7,"o":19.64,"t":"2026-10-15T17:15:00Z","v":700,"vw":19.622143},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-15T17:30:00Z","v":100,"vw":19.65},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-15T17:45:00Z","v":100,"vw":19.66},{"c":19.6799,"h":19.71,"l":19.66,"n":9,"o":19.66,"t":"2026-10-15T18:00:00Z","v":1779,"vw":19.692929},{"c":19.69,"h":19.69,"l":19.69,"n":2,"o":19.69,"t":"2026-10-15T18:15:00Z","v":110,"vw":19.69},{"c":19.73,"h":19.73,"l":19.73,"n":6,"o":19.73,"t":"2026-10-15T19:00:00Z","v":553,"vw":19.73},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-15T19:15:00Z","v":100,"vw":19.76},{"c":19.89,"h":19.89,"l":19.82,"n":9,"o":19.82,"t":"2026-10-15T19:45:00Z","v":1061,"vw":19.855071},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-15T21:45:00Z","v":300,"vw":19.88},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-15T23:45:00Z","v":504,"vw":19.65},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-16T08:00:00Z","v":188,"vw":19.89},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-16T10:00:00Z","v":100,"vw":19.88},{"c":19.85,"h":19.85,"l":19.69,"n":7,"o":19.85,"t":"2026-10-16T13:30:00Z","v":5593,"vw":19.803615},{"c":19.939,"h":19.939,"l":19.939,"n":1,"o":19.939,"t":"2026-10-16T13:45:00Z","v":600,"vw":19.939},{"c":19.99,"h":20,"l":19.93,"n":26,"o":20,"t":"2026-10-16T14:00:00Z","v":1999,"vw":19.9575},{"c":20.06,"h":20.0999,"l":19.9901,"n":8,"o":19.9901,"t":"2026-10-16T14:15:00Z","v":551,"vw":20.061614},{"c":20.06,"h":20.06,"l":20.06,"n":6,"o":20.06,"t":"2026-10-16T14:30:00Z","v":1128,"vw":20.06},{"c":19.93,"h":19.96,"l":19.93,"n":6,"o":19.96,"t":"2026-10-16T14:45:00Z","v":906,"vw":19.955076},{"c":19.93,"h":19.98,"l":19.93,"n":11,"o":19.93,"t":"2026-10-16T15:00:00Z","v":2082,"vw":19.939696},{"c":19.88,"h":19.88,"l":19.86,"n":4,"o":19.86,"t":"2026-10-16T15:15:00Z","v":414,"vw":19.872107},{"c":19.8669,"h":19.8669,"l":19.8669,"n":1,"o":19.8669,"t":"2026-10-16T15:30:00Z","v":600,"vw":19.8669},{"c":19.7976,"h":19.84,"l":19.7976,"n":6,"o":19.84,"t":"2026-10-16T15:45:00Z","v":704,"vw":19.82537},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-10-16T16:00:00Z","v":123,"vw":19.72},{"c":19.76,"h":19.76,"l":19.76,"n":7,"o":19.76,"t":"2026-10-16T16:15:00Z","v":559,"vw":19.76},{"c":19.7401,"h":19.741,"l":19.74,"n":6,"o":19.741,"t":"2026-10-16T16:30:00Z","v":6600,"vw":19.740403},{"c":19.69,"h":19.7,"l":19.69,"n":5,"o":19.7,"t":"2026-10-16T16:45:00Z","v":890,"vw":19.69404},{"c":19.705,"h":19.705,"l":19.6954,"n":4,"o":19.6954,"t":"2026-10-16T17:00:00Z","v":447,"vw":19.700998},{"c":19.7,"h":19.75,"l":19.7,"n":26,"o":19.71,"t":"2026-10-16T17:15:00Z","v":8535,"vw":19.716498},{"c":19.73,"h":19.7629,"l":19.73,"n":2,"o":19.7629,"t":"2026-10-16T17:45:00Z","v":345,"vw":19.75117},{"c":19.8,"h":19.8,"l":19.76,"n":3,"o":19.76,"t":"2026-10-16T18:00:00Z","v":325,"vw":19.773333},{"c":19.725,"h":19.7454,"l":19.725,"n":3,"o":19.7454,"t":"2026-10-16T18:15:00Z","v":852,"vw":19.739203},{"c":19.71,"h":19.71,"l":19.71,"n":7,"o":19.71,"t":"2026-10-16T18:45:00Z","v":2500,"vw":19.71},{"c":19.76,"h":19.7799,"l":19.73,"n":10,"o":19.73,"t":"2026-10-16T19:00:00Z","v":1012,"vw":19.744231},{"c":19.7929,"h":19.7929,"l":19.7929,"n":1,"o":19.7929,"t":"2026-10-16T19:15:00Z","v":300,"vw":19.7929},{"c":19.829,"h":19.8399,"l":19.829,"n":10,"o":19.8399,"t":"2026-10-16T19:30:00Z","v":2506,"vw":19.8305},{"c":19.84,"h":19.85,"l":19.76,"n":20,"o":19.81,"t":"2026-10-16T19:45:00Z","v":3345,"vw":19.816551},{"c":19.82,"h":19.82,"l":19.82,"n":4,"o":19.82,"t":"2026-10-16T20:00:00Z","v":379,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-19T09:30:00Z","v":212,"vw":19.8},{"c":19.77,"h":19.77,"l":19.77,"n":5,"o":19.77,"t":"2026-10-19T10:15:00Z","v":104,"vw":19.77},{"c":19.75,"h":19.75,"l":19.75,"n":16,"o":19.75,"t":"2026-10-19T13:00:00Z","v":345,"vw":19.75},{"c":19.65,"h":19.73,"l":19.65,"n":18,"o":19.73,"t":"2026-10-19T13:30:00Z","v":3563,"vw":19.701909},{"c":19.66,"h":19.66,"l":19.58,"n":14,"o":19.58,"t":"2026-10-19T13:45:00Z","v":1652,"vw":19.629406},{"c":19.58,"h":19.63,"l":19.58,"n":4,"o":19.63,"t":"2026-10-19T14:00:00Z","v":714,"vw":19.615014},{"c":19.58,"h":19.595,"l":19.55,"n":19,"o":19.591,"t":"2026-10-19T14:15:00Z","v":5662,"vw":19.57923},{"c":19.6065,"h":19.6065,"l":19.59,"n":3,"o":19.5907,"t":"2026-10-19T14:30:00Z","v":800,"vw":19.600488},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-19T14:45:00Z","v":286,"vw":19.58},{"c":19.57,"h":19.57,"l":19.555,"n":6,"o":19.555,"t":"2026-10-19T15:15:00Z","v":502,"vw":19.5668},{"c":19.51,"h":19.53,"l":19.51,"n":3,"o":19.53,"t":"2026-10-19T15:45:00Z","v":1246,"vw":19.528333},{"c":19.5427,"h":19.5427,"l":19.5427,"n":1,"o":19.5427,"t":"2026-10-19T16:00:00Z","v":100,"vw":19.5427},{"c":19.52,"h":19.57,"l":19.52,"n":9,"o":19.54,"t":"2026-10-19T16:15:00Z","v":13744,"vw":19.562209},{"c":19.48,"h":19.5123,"l":19.48,"n":11,"o":19.5,"t":"2026-10-19T17:00:00Z","v":1268,"vw":19.498452},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-19T17:15:00Z","v":150,"vw":19.51},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-19T17:30:00Z","v":200,"vw":19.55},{"c":19.565,"h":19.5899,"l":19.565,"n":3,"o":19.5899,"t":"2026-10-19T18:15:00Z","v":921,"vw":19.577198},{"c":19.52,"h":19.54,"l":19.52,"n":8,"o":19.54,"t":"2026-10-19T19:15:00Z","v":3555,"vw":19.52346},{"c":19.53,"h":19.53,"l":19.53,"n":5,"o":19.53,"t":"2026-10-19T19:45:00Z","v":586,"vw":19.53},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-19T21:00:00Z","v":450,"vw":19.56},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T23:00:00Z","v":150,"vw":19.4},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-19T23:30:00Z","v":200,"vw":19.5},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-20T09:45:00Z","v":300,"vw":19.27},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-20T12:15:00Z","v":100,"vw":19.3},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-20T13:00:00Z","v":103,"vw":19.27},{"c":19.391,"h":19.391,"l":19.36,"n":3,"o":19.36,"t":"2026-10-20T13:30:00Z","v":742,"vw":19.372636},{"c":19.45,"h":19.45,"l":19.36,"n":17,"o":19.36,"t":"2026-10-20T13:45:00Z","v":3155,"vw":19.410169},{"c":19.45,"h":19.45,"l":19.3562,"n":33,"o":19.4,"t":"2026-10-20T14:00:00Z","v":7213,"vw":19.400454},{"c":19.64,"h":19.64,"l":19.46,"n":27,"o":19.46,"t":"2026-10-20T14:15:00Z","v":6941,"vw":19.54424},{"c":19.61,"h":19.67,"l":19.57,"n":35,"o":19.67,"t":"2026-10-20T14:30:00Z","v":6775,"vw":19.625178},{"c":19.5449,"h":19.59,"l":19.51,"n":26,"o":19.59,"t":"2026-10-20T14:45:00Z","v":5132,"vw":19.542124},{"c":19.451,"h":19.57,"l":19.451,"n":32,"o":19.55,"t":"2026-10-20T15:00:00Z","v":6488,"vw":19.527942},{"c":19.48,"h":19.53,"l":19.45,"n":25,"o":19.5,"t":"2026-10-20T15:15:00Z","v":4581,"vw":19.493825},{"c":19.48,"h":19.49,"l":19.4446,"n":24,"o":19.47,"t":"2026-10-20T15:30:00Z","v":4615,"vw":19.464732},{"c":19.45,"h":19.47,"l":19.44,"n":10,"o":19.46,"t":"2026-10-20T15:45:00Z","v":3600,"vw":19.461111},{"c":19.4,"h":19.45,"l":19.4,"n":20,"o":19.4434,"t":"2026-10-20T16:00:00Z","v":4874,"vw":19.426048},{"c":19.38,"h":19.41,"l":19.36,"n":21,"o":19.41,"t":"2026-10-20T16:15:00Z","v":3727,"vw":19.3775},{"c":19.39,"h":19.41,"l":19.365,"n":16,"o":19.365,"t":"2026-10-20T16:30:00Z","v":3844,"vw":19.392333},{"c":19.36,"h":19.38,"l":19.36,"n":17,"o":19.37,"t":"2026-10-20T16:45:00Z","v":3016,"vw":19.368276},{"c":19.34,"h":19.35,"l":19.31,"n":19,"o":19.35,"t":"2026-10-20T17:00:00Z","v":3997,"vw":19.331253},{"c":19.38,"h":19.38,"l":19.335,"n":18,"o":19.35,"t":"2026-10-20T17:15:00Z","v":4394,"vw":19.359501},{"c":19.37,"h":19.38,"l":19.35,"n":15,"o":19.38,"t":"2026-10-20T17:30:00Z","v":2800,"vw":19.37},{"c":19.37,"h":19.39,"l":19.37,"n":14,"o":19.38,"t":"2026-10-20T17:45:00Z","v":2827,"vw":19.375714},{"c":19.39,"h":19.41,"l":19.39,"n":16,"o":19.39,"t":"2026-10-20T18:00:00Z","v":2918,"vw":19.396071},{"c":19.38,"h":19.39,"l":19.38,"n":11,"o":19.38,"t":"2026-10-20T18:15:00Z","v":2800,"vw":19.385714},{"c":19.36,"h":19.39,"l":19.36,"n":16,"o":19.39,"t":"2026-10-20T18:30:00Z","v":2918,"vw":19.368571},{"c":19.36,"h":19.37,"l":19.341,"n":15,"o":19.36,"t":"2026-10-20T18:45:00Z","v":3234,"vw":19.359912},{"c":19.36,"h":19.39,"l":19.36,"n":16,"o":19.39,"t":"2026-10-20T19:00:00Z","v":3231,"vw":19.373137},{"c":19.37,"h":19.37,"l":19.34,"n":40,"o":19.36,"t":"2026-10-20T19:15:00Z","v":16206,"vw":19.350694},{"c":19.35,"h":19.37,"l":19.33,"n":15,"o":19.37,"t":"2026-10-20T19:30:00Z","v":3630,"vw":19.344444},{"c":19.32,"h":19.39,"l":19.32,"n":41,"o":19.37,"t":"2026-10-20T19:45:00Z","v":6470,"vw":19.365009},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-20T20:00:00Z","v":156,"vw":19.35},{"c":19.622,"h":19.76,"l":19.5873,"n":6,"o":19.75,"t":"2026-10-20T20:45:00Z","v":800,"vw":19.680413},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T21:15:00Z","v":270,"vw":19.4},{"c":19.46,"h":19.5,"l":19.41,"n":13,"o":19.5,"t":"2026-10-21T13:30:00Z","v":3692,"vw":19.445539},{"c":19.46,"h":19.46,"l":19.46,"n":7,"o":19.46,"t":"2026-10-21T13:45:00Z","v":3120,"vw":19.46},{"c":19.41,"h":19.42,"l":19.34,"n":9,"o":19.42,"t":"2026-10-21T14:00:00Z","v":2201,"vw":19.384448},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T14:30:00Z","v":141,"vw":19.4},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-21T15:45:00Z","v":411,"vw":19.425},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-21T16:00:00Z","v":120,"vw":19.44},{"c":19.4101,"h":19.4101,"l":19.4101,"n":1,"o":19.4101,"t":"2026-10-21T16:15:00Z","v":200,"vw":19.4101},{"c":19.39,"h":19.4,"l":19.39,"n":3,"o":19.4,"t":"2026-10-21T16:30:00Z","v":701,"vw":19.397143},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-21T16:45:00Z","v":150,"vw":19.43},{"c":19.4832,"h":19.4832,"l":19.4832,"n":1,"o":19.4832,"t":"2026-10-21T17:45:00Z","v":210,"vw":19.4832},{"c":19.3009,"h":19.3009,"l":19.21,"n":12,"o":19.26,"t":"2026-10-21T19:00:00Z","v":1157,"vw":19.26978},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-21T19:15:00Z","v":109,"vw":19.31},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-21T19:30:00Z","v":100,"vw":19.39},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-21T20:00:00Z","v":211,"vw":19.44},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-21T20:15:00Z","v":151,"vw":19.62},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T21:00:00Z","v":200,"vw":19.4},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-21T22:00:00Z","v":407,"vw":19.48},{"c":19.05,"h":19.05,"l":18.82,"n":7,"o":18.82,"t":"2026-10-22T08:00:00Z","v":594,"vw":18.900844},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T08:45:00Z","v":500,"vw":19},{"c":18.88,"h":19.28,"l":18.88,"n":3,"o":19.28,"t":"2026-10-22T11:00:00Z","v":245,"vw":19.043934},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-22T12:00:00Z","v":1000,"vw":19.18},{"c":18.78,"h":18.93,"l":18.76,"n":93,"o":18.83,"t":"2026-10-22T13:30:00Z","v":36283,"vw":18.812773},{"c":18.69,"h":18.79,"l":18.69,"n":29,"o":18.7,"t":"2026-10-22T13:45:00Z","v":11421,"vw":18.754557},{"c":18.65,"h":18.71,"l":18.61,"n":53,"o":18.7,"t":"2026-10-22T14:00:00Z","v":16702,"vw":18.64259},{"c":18.6401,"h":18.6651,"l":18.6401,"n":7,"o":18.6651,"t":"2026-10-22T14:15:00Z","v":6001,"vw":18.65738},{"c":18.69,"h":18.69,"l":18.67,"n":6,"o":18.68,"t":"2026-10-22T14:30:00Z","v":1932,"vw":18.677502},{"c":18.74,"h":18.755,"l":18.74,"n":15,"o":18.755,"t":"2026-10-22T14:45:00Z","v":1252,"vw":18.745},{"c":18.7588,"h":18.7588,"l":18.73,"n":4,"o":18.73,"t":"2026-10-22T15:00:00Z","v":317,"vw":18.7444},{"c":18.6553,"h":18.7193,"l":18.6553,"n":10,"o":18.6915,"t":"2026-10-22T15:15:00Z","v":1731,"vw":18.690234},{"c":18.63,"h":18.665,"l":18.63,"n":13,"o":18.665,"t":"2026-10-22T15:30:00Z","v":1715,"vw":18.647478},{"c":18.66,"h":18.67,"l":18.63,"n":55,"o":18.63,"t":"2026-10-22T15:45:00Z","v":15985,"vw":18.643422},{"c":18.61,"h":18.62,"l":18.61,"n":17,"o":18.62,"t":"2026-10-22T16:00:00Z","v":6896,"vw":18.611765},{"c":18.59,"h":18.59,"l":18.585,"n":4,"o":18.585,"t":"2026-10-22T16:30:00Z","v":205,"vw":18.5875},{"c":18.515,"h":18.5506,"l":18.5,"n":15,"o":18.55,"t":"2026-10-22T16:45:00Z","v":2176,"vw":18.539985},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-22T17:00:00Z","v":201,"vw":18.55},{"c":18.59,"h":18.61,"l":18.59,"n":2,"o":18.61,"t":"2026-10-22T17:15:00Z","v":421,"vw":18.604252},{"c":18.59,"h":18.59,"l":18.58,"n":3,"o":18.58,"t":"2026-10-22T17:30:00Z","v":251,"vw":18.586},{"c":18.55,"h":18.579,"l":18.55,"n":10,"o":18.579,"t":"2026-10-22T18:00:00Z","v":1560,"vw":18.572308},{"c":18.5429,"h":18.5429,"l":18.52,"n":2,"o":18.52,"t":"2026-10-22T18:15:00Z","v":325,"vw":18.534092},{"c":18.465,"h":18.465,"l":18.465,"n":3,"o":18.465,"t":"2026-10-22T18:45:00Z","v":343,"vw":18.465},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-22T19:00:00Z","v":500,"vw":18.42},{"c":18.4296,"h":18.43,"l":18.4296,"n":3,"o":18.43,"t":"2026-10-22T19:15:00Z","v":251,"vw":18.42984},{"c":18.365,"h":18.435,"l":18.365,"n":5,"o":18.435,"t":"2026-10-22T19:30:00Z","v":1550,"vw":18.399},{"c":18.4,"h":18.405,"l":18.39,"n":13,"o":18.39,"t":"2026-10-22T19:45:00Z","v":6401,"vw":18.404666},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-22T20:00:00Z","v":610,"vw":18.4},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T20:15:00Z","v":150,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-22T21:00:00Z","v":204,"vw":18.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":27.990056777673377,"iv":1.0224427728553591,"gamma":0.03294565439649961,"theta":-0.01634606391787889,"vega":0.009143965234790552,"rho":0.0012598491960667173,"breakevenPct":52.5138204198561},{"delta":0.15,"premium":0.2502351005351586,"strike":22.990595978593657,"iv":0.6709418542549683,"gamma":0.06671044993411394,"theta":-0.014385198759323604,"vega":0.012147550012692099,"rho":0.0019431435140910432,"breakevenPct":25.626113941236834},{"delta":0.2,"premium":0.2906317259896994,"strike":21.374730960412027,"iv":0.5396802934575224,"gamma":0.10040704970711915,"theta":-0.013927536393623645,"vega":0.014556773418733893,"rho":0.0026145088346035622,"breakevenPct":17.110068575144457},{"delta":0.25,"premium":0.34456939425708594,"strike":20.55430605742914,"iv":0.4764068280985069,"gamma":0.1283768350842204,"theta":-0.013961708642776242,"vega":0.016424394479294616,"rho":0.0032805415544229118,"breakevenPct":12.966894333439061},{"delta":0.3,"premium":0.40931821504148636,"strike":19.96611558166732,"iv":0.4388443918933967,"gamma":0.15167621223670774,"theta":-0.014315810184078561,"vega":0.018065048925323603,"rho":0.0039430371803901975,"breakevenPct":10.13747998220977},{"delta":0.35,"premium":0.5016971388796343,"strike":19.630192222255875,"iv":0.4313532959638429,"gamma":0.16204609671629475,"theta":-0.014762329591561676,"vega":0.018946464458938484,"rho":0.004601431432228089,"breakevenPct":8.821023573705453},{"delta":0.4,"premium":0.5940760627177825,"strike":19.294268862844426,"iv":0.4238622000342891,"gamma":0.17241598119588178,"theta":-0.015208848999044792,"vega":0.019827879992553366,"rho":0.00525982568406598,"breakevenPct":7.504567165201136},{"delta":0.45,"premium":0.6911724327292698,"strike":18.965952773201536,"iv":0.4171093355299286,"gamma":0.1813297638660077,"theta":-0.015582976386600769,"vega":0.02057276221856123,"rho":0.005915145945009532,"breakevenPct":6.2547308428692325},{"delta":0.5,"premium":0.8215952773201538,"strike":18.69137836353652,"iv":0.4155717188358045,"gamma":0.1799568918176826,"theta":-0.015445689181768259,"vega":0.020353102690829215,"rho":0.006548749947699524,"breakevenPct":5.47553319381985},{"delta":0.55,"premium":0.952018121911038,"strike":18.4168039538715,"iv":0.4140341021416804,"gamma":0.17858401976935748,"theta":-0.01530840197693575,"vega":0.0201334431630972,"rho":0.007182353950389517,"breakevenPct":4.696335544770467},{"delta":0.6,"premium":1.082440966501922,"strike":18.14222954420648,"iv":0.4124964854475563,"gamma":0.17721114772103239,"theta":-0.01517111477210324,"vega":0.019913783635365185,"rho":0.00781595795307951,"breakevenPct":3.9171378957210865},{"delta":0.65,"premium":1.2407064273306312,"strike":17.86045165026057,"iv":0.40985796178343953,"gamma":0.17075060799073538,"theta":-0.014597625940938042,"vega":0.019088303416328896,"rho":0.008431675585971868,"breakevenPct":3.249503122114581},{"delta":0.7,"premium":1.4288940359004052,"strike":17.570932252460914,"iv":0.4060363057324841,"gamma":0.1588224088013897,"theta":-0.013555356108859294,"vega":0.017611754487550667,"rho":0.009028170937629424,"breakevenPct":2.701763720871999},{"delta":0.75,"premium":1.6170816444701797,"strike":17.281412854661262,"iv":0.4022146496815287,"gamma":0.146894209612044,"theta":-0.012513086276780544,"vega":0.016135205558772438,"rho":0.00962466628928698,"breakevenPct":2.154024319629416},{"delta":0.8,"premium":1.8176671214188276,"strike":16.980900409276945,"iv":0.40031828103683503,"gamma":0.13427053206002723,"theta":-0.011484720327421554,"vega":0.014627421555252384,"rho":0.010211874954935909,"breakevenPct":1.6138785443014674},{"delta":0.85,"premium":2.4486357435197816,"strike":16.298772169167805,"iv":0.4652568894952251,"gamma":0.09750381991814464,"theta":-0.010939017735334242,"vega":0.012035334242837654,"rho":0.010476702949142488,"breakevenPct":1.3373400685815486}],"put":[{"delta":0.1,"premium":0.22764167912917713,"strike":14.105667165167086,"iv":0.8368566128085163,"gamma":0.04044956215023159,"theta":-0.012909061065575074,"vega":0.009134730488882734,"rho":-0.001691237243659659,"breakevenPct":24.983646021416714},{"delta":0.15,"premium":0.26798504297014375,"strike":15.719401718805749,"iv":0.6179625277305951,"gamma":0.0733958112148612,"theta":-0.012457869592404478,"vega":0.012116944443770976,"rho":-0.0024914283855189305,"breakevenPct":16.478828779266998},{"delta":0.2,"premium":0.3267211724578607,"strike":16.51721172457861,"iv":0.5295467558634499,"gamma":0.10242063933813417,"theta":-0.01257670254781458,"vega":0.014449240323290893,"rho":-0.0033024188036800523,"breakevenPct":12.483834853401374},{"delta":0.25,"premium":0.39817224437512516,"strike":17.0926889775005,"iv":0.47782886818926984,"gamma":0.12711671307631073,"theta":-0.012921979560370762,"vega":0.016431735260817468,"rho":-0.004116932707005475,"breakevenPct":9.759369010133106},{"delta":0.3,"premium":0.487544882525194,"strike":17.450179530100776,"iv":0.45791993667261505,"gamma":0.14417080563883605,"theta":-0.013267929300177396,"vega":0.017758868727792462,"rho":-0.00493153575875068,"breakevenPct":8.310082986077935},{"delta":0.35,"premium":0.5769175206752629,"strike":17.80767008270105,"iv":0.4380110051559603,"gamma":0.16122489820136138,"theta":-0.01361387903998403,"vega":0.019086002194767453,"rho":-0.005746138810495885,"breakevenPct":6.860796962022764},{"delta":0.4,"premium":0.6897784632641616,"strike":18.129556926528323,"iv":0.4265744812114414,"gamma":0.1716048794167134,"theta":-0.0138,"vega":0.01990364554122266,"rho":-0.006576881258394293,"breakevenPct":5.730927225599127},{"delta":0.45,"premium":0.829991587212563,"strike":18.409983174425125,"iv":0.42500409422321933,"gamma":0.17421284352215366,"theta":-0.0138,"vega":0.0201279865395401,"rho":-0.00742641806804686,"breakevenPct":4.973018447499659},{"delta":0.5,"premium":0.9702047111609646,"strike":18.690409422321927,"iv":0.42343370723499724,"gamma":0.17682080762759395,"theta":-0.0138,"vega":0.020352327537857543,"rho":-0.008275954877699429,"breakevenPct":4.215109669400191},{"delta":0.55,"premium":1.1104178351093663,"strike":18.970835670218733,"iv":0.42186332024677514,"gamma":0.1794287717330342,"theta":-0.0138,"vega":0.020576668536174986,"rho":-0.009125491687351998,"breakevenPct":3.457200891300723},{"delta":0.6,"premium":1.3283722438391696,"strike":19.2905317769131,"iv":0.4250992217898833,"gamma":0.1715360570687419,"theta":-0.013189883268482491,"vega":0.019815564202334632,"rho":-0.010028234992619612,"breakevenPct":2.9072457671679457},{"delta":0.65,"premium":1.5553501945525292,"strike":19.6147859922179,"iv":0.42889299610894943,"gamma":0.16242451361867705,"theta":-0.012508949416342412,"vega":0.01894007782101167,"rho":-0.010937154051842547,"breakevenPct":2.3814281207277297},{"delta":0.7,"premium":1.7823281452658883,"strike":19.939040207522698,"iv":0.43268677042801557,"gamma":0.15331297016861223,"theta":-0.011828015564202335,"vega":0.018064591439688717,"rho":-0.01184607311106548,"breakevenPct":1.8556104742875144},{"delta":0.75,"premium":2.278349875930521,"strike":20.503722084367244,"iv":0.4670990074441687,"gamma":0.13089702233250622,"theta":-0.011397766749379654,"vega":0.01643920595533499,"rho":-0.012957159536061571,"breakevenPct":1.4844745489906803},{"delta":0.8,"premium":2.99810924369748,"strike":21.280112044817926,"iv":0.525846218487395,"gamma":0.10290896358543417,"theta":-0.011240056022408964,"vega":0.014551820728291314,"rho":-0.014241514595333495,"breakevenPct":1.1783632371867712},{"delta":0.85,"premium":5.0081204379562045,"strike":23.33029197080292,"iv":0.6918483576642336,"gamma":0.06717043795620438,"theta":-0.011866058394160583,"vega":0.01206970802919708,"rho":-0.016545751430255877,"breakevenPct":0.9612349575853171},{"delta":0.9,"premium":9.027061855670105,"strike":27.39690721649485,"iv":0.9722216494845362,"gamma":0.034556701030927825,"theta":-0.012566494845360819,"vega":0.009144329896907213,"rho":-0.020449659879927765,"breakevenPct":0.703538590136526}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":27.990056777673377,"iv":1.0224427728553591,"gamma":0.03294565439649961,"theta":-0.01634606391787889,"vega":0.009143965234790552,"rho":0.0012598491960667173,"breakevenPct":52.5138204198561},{"delta":0.15,"premium":0.2502351005351586,"strike":22.990595978593657,"iv":0.6709418542549683,"gamma":0.06671044993411394,"theta":-0.014385198759323604,"vega":0.012147550012692099,"rho":0.0019431435140910432,"breakevenPct":25.626113941236834},{"delta":0.2,"premium":0.2906317259896994,"strike":21.374730960412027,"iv":0.5396802934575224,"gamma":0.10040704970711915,"theta":-0.013927536393623645,"vega":0.014556773418733893,"rho":0.0026145088346035622,"breakevenPct":17.110068575144457},{"delta":0.25,"premium":0.34456939425708594,"strike":20.55430605742914,"iv":0.4764068280985069,"gamma":0.1283768350842204,"theta":-0.013961708642776242,"vega":0.016424394479294616,"rho":0.0032805415544229118,"breakevenPct":12.966894333439061},{"delta":0.3,"premium":0.40931821504148636,"strike":19.96611558166732,"iv":0.4388443918933967,"gamma":0.15167621223670774,"theta":-0.014315810184078561,"vega":0.018065048925323603,"rho":0.0039430371803901975,"breakevenPct":10.13747998220977},{"delta":0.35,"premium":0.5016971388796343,"strike":19.630192222255875,"iv":0.4313532959638429,"gamma":0.16204609671629475,"theta":-0.014762329591561676,"vega":0.018946464458938484,"rho":0.004601431432228089,"breakevenPct":8.821023573705453},{"delta":0.4,"premium":0.5940760627177825,"strike":19.294268862844426,"iv":0.4238622000342891,"gamma":0.17241598119588178,"theta":-0.015208848999044792,"vega":0.019827879992553366,"rho":0.00525982568406598,"breakevenPct":7.504567165201136},{"delta":0.45,"premium":0.6911724327292698,"strike":18.965952773201536,"iv":0.4171093355299286,"gamma":0.1813297638660077,"theta":-0.015582976386600769,"vega":0.02057276221856123,"rho":0.005915145945009532,"breakevenPct":6.2547308428692325},{"delta":0.5,"premium":0.8215952773201538,"strike":18.69137836353652,"iv":0.4155717188358045,"gamma":0.1799568918176826,"theta":-0.015445689181768259,"vega":0.020353102690829215,"rho":0.006548749947699524,"breakevenPct":5.47553319381985},{"delta":0.55,"premium":0.952018121911038,"strike":18.4168039538715,"iv":0.4140341021416804,"gamma":0.17858401976935748,"theta":-0.01530840197693575,"vega":0.0201334431630972,"rho":0.007182353950389517,"breakevenPct":4.696335544770467},{"delta":0.6,"premium":1.082440966501922,"strike":18.14222954420648,"iv":0.4124964854475563,"gamma":0.17721114772103239,"theta":-0.01517111477210324,"vega":0.019913783635365185,"rho":0.00781595795307951,"breakevenPct":3.9171378957210865},{"delta":0.65,"premium":1.2407064273306312,"strike":17.86045165026057,"iv":0.40985796178343953,"gamma":0.17075060799073538,"theta":-0.014597625940938042,"vega":0.019088303416328896,"rho":0.008431675585971868,"breakevenPct":3.249503122114581},{"delta":0.7,"premium":1.4288940359004052,"strike":17.570932252460914,"iv":0.4060363057324841,"gamma":0.1588224088013897,"theta":-0.013555356108859294,"vega":0.017611754487550667,"rho":0.009028170937629424,"breakevenPct":2.701763720871999},{"delta":0.75,"premium":1.6170816444701797,"strike":17.281412854661262,"iv":0.4022146496815287,"gamma":0.146894209612044,"theta":-0.012513086276780544,"vega":0.016135205558772438,"rho":0.00962466628928698,"breakevenPct":2.154024319629416},{"delta":0.8,"premium":1.8176671214188276,"strike":16.980900409276945,"iv":0.40031828103683503,"gamma":0.13427053206002723,"theta":-0.011484720327421554,"vega":0.014627421555252384,"rho":0.010211874954935909,"breakevenPct":1.6138785443014674},{"delta":0.85,"premium":2.4486357435197816,"strike":16.298772169167805,"iv":0.4652568894952251,"gamma":0.09750381991814464,"theta":-0.010939017735334242,"vega":0.012035334242837654,"rho":0.010476702949142488,"breakevenPct":1.3373400685815486}],"put":[{"delta":0.1,"premium":0.22764167912917713,"strike":14.105667165167086,"iv":0.8368566128085163,"gamma":0.04044956215023159,"theta":-0.012909061065575074,"vega":0.009134730488882734,"rho":-0.001691237243659659,"breakevenPct":24.983646021416714},{"delta":0.15,"premium":0.26798504297014375,"strike":15.719401718805749,"iv":0.6179625277305951,"gamma":0.0733958112148612,"theta":-0.012457869592404478,"vega":0.012116944443770976,"rho":-0.0024914283855189305,"breakevenPct":16.478828779266998},{"delta":0.2,"premium":0.3267211724578607,"strike":16.51721172457861,"iv":0.5295467558634499,"gamma":0.10242063933813417,"theta":-0.01257670254781458,"vega":0.014449240323290893,"rho":-0.0033024188036800523,"breakevenPct":12.483834853401374},{"delta":0.25,"premium":0.39817224437512516,"strike":17.0926889775005,"iv":0.47782886818926984,"gamma":0.12711671307631073,"theta":-0.012921979560370762,"vega":0.016431735260817468,"rho":-0.004116932707005475,"breakevenPct":9.759369010133106},{"delta":0.3,"premium":0.487544882525194,"strike":17.450179530100776,"iv":0.45791993667261505,"gamma":0.14417080563883605,"theta":-0.013267929300177396,"vega":0.017758868727792462,"rho":-0.00493153575875068,"breakevenPct":8.310082986077935},{"delta":0.35,"premium":0.5769175206752629,"strike":17.80767008270105,"iv":0.4380110051559603,"gamma":0.16122489820136138,"theta":-0.01361387903998403,"vega":0.019086002194767453,"rho":-0.005746138810495885,"breakevenPct":6.860796962022764},{"delta":0.4,"premium":0.6897784632641616,"strike":18.129556926528323,"iv":0.4265744812114414,"gamma":0.1716048794167134,"theta":-0.0138,"vega":0.01990364554122266,"rho":-0.006576881258394293,"breakevenPct":5.730927225599127},{"delta":0.45,"premium":0.829991587212563,"strike":18.409983174425125,"iv":0.42500409422321933,"gamma":0.17421284352215366,"theta":-0.0138,"vega":0.0201279865395401,"rho":-0.00742641806804686,"breakevenPct":4.973018447499659},{"delta":0.5,"premium":0.9702047111609646,"strike":18.690409422321927,"iv":0.42343370723499724,"gamma":0.17682080762759395,"theta":-0.0138,"vega":0.020352327537857543,"rho":-0.008275954877699429,"breakevenPct":4.215109669400191},{"delta":0.55,"premium":1.1104178351093663,"strike":18.970835670218733,"iv":0.42186332024677514,"gamma":0.1794287717330342,"theta":-0.0138,"vega":0.020576668536174986,"rho":-0.009125491687351998,"breakevenPct":3.457200891300723},{"delta":0.6,"premium":1.3283722438391696,"strike":19.2905317769131,"iv":0.4250992217898833,"gamma":0.1715360570687419,"theta":-0.013189883268482491,"vega":0.019815564202334632,"rho":-0.010028234992619612,"breakevenPct":2.9072457671679457},{"delta":0.65,"premium":1.5553501945525292,"strike":19.6147859922179,"iv":0.42889299610894943,"gamma":0.16242451361867705,"theta":-0.012508949416342412,"vega":0.01894007782101167,"rho":-0.010937154051842547,"breakevenPct":2.3814281207277297},{"delta":0.7,"premium":1.7823281452658883,"strike":19.939040207522698,"iv":0.43268677042801557,"gamma":0.15331297016861223,"theta":-0.011828015564202335,"vega":0.018064591439688717,"rho":-0.01184607311106548,"breakevenPct":1.8556104742875144},{"delta":0.75,"premium":2.278349875930521,"strike":20.503722084367244,"iv":0.4670990074441687,"gamma":0.13089702233250622,"theta":-0.011397766749379654,"vega":0.01643920595533499,"rho":-0.012957159536061571,"breakevenPct":1.4844745489906803},{"delta":0.8,"premium":2.99810924369748,"strike":21.280112044817926,"iv":0.525846218487395,"gamma":0.10290896358543417,"theta":-0.011240056022408964,"vega":0.014551820728291314,"rho":-0.014241514595333495,"breakevenPct":1.1783632371867712},{"delta":0.85,"premium":5.0081204379562045,"strike":23.33029197080292,"iv":0.6918483576642336,"gamma":0.06717043795620438,"theta":-0.011866058394160583,"vega":0.01206970802919708,"rho":-0.016545751430255877,"breakevenPct":0.9612349575853171},{"delta":0.9,"premium":9.027061855670105,"strike":27.39690721649485,"iv":0.9722216494845362,"gamma":0.034556701030927825,"theta":-0.012566494845360819,"vega":0.009144329896907213,"rho":-0.020449659879927765,"breakevenPct":0.703538590136526}]}},"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"}}