{"symbol":"CSTM","url":"https://intraalpha.com/companies/CSTM","capturedAt":"2026-10-15T21:03:00.112Z","state":"ready","quote":{"symbol":"CSTM","last_price":25.47,"prev_close":25.37,"regular_close":25.47,"change":0.1,"change_pct":0.3942,"regular_change":0.1,"regular_change_pct":0.3942,"extended_change":0,"extended_change_pct":0,"bid":24.02,"ask":26,"bid_size":100,"ask_size":100,"volume":1065471,"vwap":25.356645,"open":25,"high":25.61,"low":24.62,"close":25.47,"trade_count":14020,"last_trade_at":"2026-10-15T20:10:00.003198189Z","last_quote_at":"2026-10-15T20:49:50.160268543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:51.512091597-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CSTM","fetched_at":"2026-10-15T20:57:12.976663+00:00","name":"Constellium Nv","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"ALUMINUM","country":"USA","description":"Constellium NV (CSTM) is a prominent global provider of aluminum semi-fabrication solutions, dedicated to delivering high-value products across the aerospace, automotive, and packaging sectors. Renowned for its commitment to innovation and sustainability, the company leverages advanced technologies to improve product performance while prioritizing environmental responsibility through extensive recycling programs. With strong manufacturing capabilities and strategic partnerships, Constellium is strategically positioned to seize growth opportunities in the lightweight materials market, aligning with the industry's transition towards more sustainable practices. Its ongoing investment in research and development further solidifies Constellium's status as a leader in providing innovative, eco-friendly materials essential for a sustainable future.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3438339000,"ebitda":1246000000,"pe_ratio":6.56,"peg_ratio":0.397,"book_value":9.19,"dividend_per_share":null,"dividend_yield":null,"eps":3.87,"revenue_ttm":9575999000,"gross_profit_ttm":1585000000,"profit_margin":0.0569,"operating_margin_ttm":0.0892,"return_on_assets_ttm":0.0993,"return_on_equity_ttm":0.531,"quarterly_earnings_growth":3.16,"quarterly_revenue_growth":0.307,"analyst_target_price":33.65,"analyst_number":0,"beta":1.567,"fifty_two_week_high":36.99,"fifty_two_week_low":14.62,"fifty_day_ma":26.68,"two_hundred_day_ma":27.65,"shares_outstanding":135528000,"forward_pe":8.16,"price_to_sales":0.359,"price_to_book":2.715,"ev_to_revenue":0.537,"ev_to_ebitda":4.215},"bars":[{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-08T11:00:00Z","v":264,"vw":25.4},{"c":25.1354,"h":25.1354,"l":25.1354,"n":1,"o":25.1354,"t":"2026-10-08T13:25:00Z","v":592,"vw":25.1354},{"c":25.196,"h":25.26,"l":25.01,"n":84,"o":25.21,"t":"2026-10-08T13:30:00Z","v":18476,"vw":25.196758},{"c":25.355,"h":25.355,"l":25.215,"n":119,"o":25.215,"t":"2026-10-08T13:35:00Z","v":5861,"vw":25.290494},{"c":25.28,"h":25.37,"l":25.235,"n":173,"o":25.355,"t":"2026-10-08T13:40:00Z","v":15425,"vw":25.266913},{"c":25.37,"h":25.37,"l":25.27,"n":155,"o":25.28,"t":"2026-10-08T13:45:00Z","v":18180,"vw":25.306992},{"c":25.455,"h":25.46,"l":25.36,"n":247,"o":25.36,"t":"2026-10-08T13:50:00Z","v":18751,"vw":25.410201},{"c":25.44,"h":25.46,"l":25.435,"n":133,"o":25.45,"t":"2026-10-08T13:55:00Z","v":4635,"vw":25.445458},{"c":25.55,"h":25.55,"l":25.42,"n":117,"o":25.42,"t":"2026-10-08T14:00:00Z","v":3794,"vw":25.480306},{"c":25.495,"h":25.55,"l":25.46,"n":159,"o":25.55,"t":"2026-10-08T14:05:00Z","v":10358,"vw":25.490312},{"c":25.44,"h":25.52,"l":25.44,"n":155,"o":25.51,"t":"2026-10-08T14:10:00Z","v":10105,"vw":25.472962},{"c":25.64,"h":25.64,"l":25.44,"n":233,"o":25.44,"t":"2026-10-08T14:15:00Z","v":15857,"vw":25.54634},{"c":25.67,"h":25.72,"l":25.64,"n":269,"o":25.64,"t":"2026-10-08T14:20:00Z","v":18014,"vw":25.691225},{"c":25.79,"h":25.79,"l":25.67,"n":203,"o":25.67,"t":"2026-10-08T14:25:00Z","v":10951,"vw":25.734407},{"c":25.765,"h":25.78,"l":25.715,"n":231,"o":25.75,"t":"2026-10-08T14:30:00Z","v":10312,"vw":25.746656},{"c":25.65,"h":25.785,"l":25.64,"n":179,"o":25.765,"t":"2026-10-08T14:35:00Z","v":9493,"vw":25.71033},{"c":25.655,"h":25.655,"l":25.62,"n":104,"o":25.63,"t":"2026-10-08T14:40:00Z","v":4110,"vw":25.637315},{"c":25.59,"h":25.64,"l":25.59,"n":175,"o":25.64,"t":"2026-10-08T14:45:00Z","v":8674,"vw":25.619337},{"c":25.61,"h":25.64,"l":25.57,"n":271,"o":25.57,"t":"2026-10-08T14:50:00Z","v":10504,"vw":25.611201},{"c":25.62,"h":25.625,"l":25.62,"n":60,"o":25.625,"t":"2026-10-08T14:55:00Z","v":3000,"vw":25.620263},{"c":25.64,"h":25.675,"l":25.62,"n":357,"o":25.625,"t":"2026-10-08T15:00:00Z","v":18668,"vw":25.640785},{"c":25.65,"h":25.68,"l":25.63,"n":196,"o":25.655,"t":"2026-10-08T15:05:00Z","v":10619,"vw":25.650477},{"c":25.57,"h":25.665,"l":25.57,"n":274,"o":25.645,"t":"2026-10-08T15:10:00Z","v":22723,"vw":25.628187},{"c":25.58,"h":25.6,"l":25.555,"n":181,"o":25.56,"t":"2026-10-08T15:15:00Z","v":7859,"vw":25.57866},{"c":25.58,"h":25.58,"l":25.55,"n":155,"o":25.57,"t":"2026-10-08T15:20:00Z","v":8618,"vw":25.557491},{"c":25.63,"h":25.63,"l":25.58,"n":140,"o":25.59,"t":"2026-10-08T15:25:00Z","v":5904,"vw":25.603338},{"c":25.54,"h":25.63,"l":25.54,"n":236,"o":25.63,"t":"2026-10-08T15:30:00Z","v":10978,"vw":25.572354},{"c":25.595,"h":25.6,"l":25.56,"n":99,"o":25.56,"t":"2026-10-08T15:35:00Z","v":4221,"vw":25.579386},{"c":25.58,"h":25.61,"l":25.58,"n":94,"o":25.6,"t":"2026-10-08T15:40:00Z","v":3434,"vw":25.595263},{"c":25.61,"h":25.6199,"l":25.6,"n":53,"o":25.6,"t":"2026-10-08T15:45:00Z","v":1554,"vw":25.609512},{"c":25.63,"h":25.64,"l":25.62,"n":140,"o":25.62,"t":"2026-10-08T15:50:00Z","v":5610,"vw":25.629815},{"c":25.645,"h":25.645,"l":25.63,"n":74,"o":25.6373,"t":"2026-10-08T15:55:00Z","v":3338,"vw":25.639574},{"c":25.67,"h":25.67,"l":25.635,"n":269,"o":25.65,"t":"2026-10-08T16:00:00Z","v":13979,"vw":25.64657},{"c":25.76,"h":25.76,"l":25.67,"n":123,"o":25.675,"t":"2026-10-08T16:05:00Z","v":8004,"vw":25.690075},{"c":25.69,"h":25.75,"l":25.67,"n":222,"o":25.75,"t":"2026-10-08T16:10:00Z","v":10317,"vw":25.715409},{"c":25.71,"h":25.91,"l":25.68,"n":603,"o":25.68,"t":"2026-10-08T16:15:00Z","v":47440,"vw":25.844048},{"c":25.7,"h":25.7599,"l":25.6927,"n":187,"o":25.7,"t":"2026-10-08T16:20:00Z","v":12700,"vw":25.727542},{"c":25.68,"h":25.7,"l":25.67,"n":182,"o":25.7,"t":"2026-10-08T16:25:00Z","v":6738,"vw":25.684008},{"c":25.7,"h":25.73,"l":25.675,"n":178,"o":25.69,"t":"2026-10-08T16:30:00Z","v":7946,"vw":25.70216},{"c":25.69,"h":25.72,"l":25.68,"n":211,"o":25.69,"t":"2026-10-08T16:35:00Z","v":14339,"vw":25.692843},{"c":25.74,"h":25.75,"l":25.7,"n":191,"o":25.7,"t":"2026-10-08T16:40:00Z","v":7590,"vw":25.732517},{"c":25.74,"h":25.75,"l":25.715,"n":208,"o":25.74,"t":"2026-10-08T16:45:00Z","v":10409,"vw":25.732969},{"c":25.73,"h":25.77,"l":25.71,"n":298,"o":25.73,"t":"2026-10-08T16:50:00Z","v":15489,"vw":25.730848},{"c":25.77,"h":25.79,"l":25.73,"n":420,"o":25.74,"t":"2026-10-08T16:55:00Z","v":31514,"vw":25.779306},{"c":25.665,"h":25.77,"l":25.665,"n":278,"o":25.77,"t":"2026-10-08T17:00:00Z","v":18466,"vw":25.703027},{"c":25.72,"h":25.72,"l":25.62,"n":269,"o":25.665,"t":"2026-10-08T17:05:00Z","v":10187,"vw":25.653548},{"c":25.73,"h":25.76,"l":25.69,"n":209,"o":25.73,"t":"2026-10-08T17:10:00Z","v":15779,"vw":25.737848},{"c":25.74,"h":25.79,"l":25.7,"n":262,"o":25.72,"t":"2026-10-08T17:15:00Z","v":18490,"vw":25.740921},{"c":25.75,"h":25.75,"l":25.69,"n":151,"o":25.73,"t":"2026-10-08T17:20:00Z","v":12272,"vw":25.701894},{"c":25.65,"h":25.755,"l":25.65,"n":201,"o":25.75,"t":"2026-10-08T17:25:00Z","v":13235,"vw":25.676982},{"c":25.67,"h":25.7,"l":25.65,"n":205,"o":25.67,"t":"2026-10-08T17:30:00Z","v":11627,"vw":25.669548},{"c":25.68,"h":25.68,"l":25.6301,"n":211,"o":25.66,"t":"2026-10-08T17:35:00Z","v":12881,"vw":25.645009},{"c":25.71,"h":25.76,"l":25.66,"n":240,"o":25.69,"t":"2026-10-08T17:40:00Z","v":12687,"vw":25.71387},{"c":25.685,"h":25.749,"l":25.685,"n":174,"o":25.7266,"t":"2026-10-08T17:45:00Z","v":8771,"vw":25.723429},{"c":25.71,"h":25.71,"l":25.62,"n":199,"o":25.685,"t":"2026-10-08T17:50:00Z","v":11187,"vw":25.661253},{"c":25.71,"h":25.7352,"l":25.71,"n":163,"o":25.71,"t":"2026-10-08T17:55:00Z","v":7120,"vw":25.724739},{"c":25.74,"h":25.74,"l":25.68,"n":141,"o":25.705,"t":"2026-10-08T18:00:00Z","v":7064,"vw":25.698021},{"c":25.76,"h":25.77,"l":25.72,"n":326,"o":25.75,"t":"2026-10-08T18:05:00Z","v":21028,"vw":25.730733},{"c":25.76,"h":25.77,"l":25.75,"n":166,"o":25.76,"t":"2026-10-08T18:10:00Z","v":5889,"vw":25.76066},{"c":25.74,"h":25.8,"l":25.735,"n":261,"o":25.76,"t":"2026-10-08T18:15:00Z","v":13514,"vw":25.770621},{"c":25.82,"h":25.82,"l":25.74,"n":270,"o":25.74,"t":"2026-10-08T18:20:00Z","v":16250,"vw":25.759352},{"c":25.8,"h":25.84,"l":25.8,"n":228,"o":25.84,"t":"2026-10-08T18:25:00Z","v":9976,"vw":25.817164},{"c":25.785,"h":25.795,"l":25.785,"n":65,"o":25.79,"t":"2026-10-08T18:30:00Z","v":2369,"vw":25.789612},{"c":25.77,"h":25.825,"l":25.77,"n":142,"o":25.785,"t":"2026-10-08T18:35:00Z","v":7886,"vw":25.804628},{"c":25.74,"h":25.77,"l":25.73,"n":276,"o":25.77,"t":"2026-10-08T18:40:00Z","v":23386,"vw":25.738606},{"c":25.735,"h":25.761,"l":25.73,"n":238,"o":25.745,"t":"2026-10-08T18:45:00Z","v":25292,"vw":25.744342},{"c":25.75,"h":25.75,"l":25.74,"n":69,"o":25.74,"t":"2026-10-08T18:50:00Z","v":3422,"vw":25.747229},{"c":25.71,"h":25.75,"l":25.71,"n":260,"o":25.75,"t":"2026-10-08T18:55:00Z","v":18588,"vw":25.738518},{"c":25.625,"h":25.7,"l":25.625,"n":242,"o":25.7,"t":"2026-10-08T19:00:00Z","v":15014,"vw":25.683275},{"c":25.61,"h":25.65,"l":25.61,"n":211,"o":25.625,"t":"2026-10-08T19:05:00Z","v":10451,"vw":25.630759},{"c":25.62,"h":25.63,"l":25.6,"n":212,"o":25.61,"t":"2026-10-08T19:10:00Z","v":7666,"vw":25.612116},{"c":25.7,"h":25.71,"l":25.595,"n":336,"o":25.62,"t":"2026-10-08T19:15:00Z","v":26305,"vw":25.661522},{"c":25.67,"h":25.71,"l":25.65,"n":335,"o":25.7,"t":"2026-10-08T19:20:00Z","v":30633,"vw":25.666509},{"c":25.605,"h":25.66,"l":25.59,"n":485,"o":25.655,"t":"2026-10-08T19:25:00Z","v":47540,"vw":25.61356},{"c":25.62,"h":25.62,"l":25.58,"n":567,"o":25.605,"t":"2026-10-08T19:30:00Z","v":72515,"vw":25.596472},{"c":25.675,"h":25.675,"l":25.62,"n":195,"o":25.625,"t":"2026-10-08T19:35:00Z","v":9551,"vw":25.647018},{"c":25.65,"h":25.695,"l":25.645,"n":425,"o":25.675,"t":"2026-10-08T19:40:00Z","v":26425,"vw":25.667885},{"c":25.665,"h":25.7,"l":25.65,"n":312,"o":25.65,"t":"2026-10-08T19:45:00Z","v":17910,"vw":25.677431},{"c":25.72,"h":25.72,"l":25.67,"n":472,"o":25.67,"t":"2026-10-08T19:50:00Z","v":24462,"vw":25.695375},{"c":25.6,"h":25.725,"l":25.58,"n":1577,"o":25.725,"t":"2026-10-08T19:55:00Z","v":103816,"vw":25.632925},{"c":25.6,"h":25.6,"l":25.6,"n":34,"o":25.6,"t":"2026-10-08T20:00:00Z","v":183828,"vw":25.6},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-08T20:30:00Z","v":100,"vw":25.89},{"c":25.98,"h":25.98,"l":25.94,"n":2,"o":25.94,"t":"2026-10-08T20:35:00Z","v":300,"vw":25.966667},{"c":25.91,"h":26.11,"l":25.84,"n":396,"o":25.98,"t":"2026-10-09T13:30:00Z","v":45413,"vw":26.015886},{"c":25.94,"h":25.94,"l":25.8,"n":154,"o":25.835,"t":"2026-10-09T13:35:00Z","v":45286,"vw":25.856056},{"c":25.76,"h":25.945,"l":25.76,"n":144,"o":25.93,"t":"2026-10-09T13:40:00Z","v":17052,"vw":25.906262},{"c":25.745,"h":25.78,"l":25.7,"n":112,"o":25.76,"t":"2026-10-09T13:45:00Z","v":12810,"vw":25.748148},{"c":25.81,"h":25.84,"l":25.755,"n":114,"o":25.755,"t":"2026-10-09T13:50:00Z","v":5313,"vw":25.797914},{"c":25.94,"h":25.985,"l":25.81,"n":125,"o":25.81,"t":"2026-10-09T13:55:00Z","v":7747,"vw":25.901642},{"c":25.9307,"h":25.97,"l":25.885,"n":200,"o":25.97,"t":"2026-10-09T14:00:00Z","v":14549,"vw":25.906498},{"c":25.75,"h":25.96,"l":25.75,"n":357,"o":25.925,"t":"2026-10-09T14:05:00Z","v":29033,"vw":25.917773},{"c":25.64,"h":25.735,"l":25.64,"n":162,"o":25.73,"t":"2026-10-09T14:10:00Z","v":10162,"vw":25.683955},{"c":25.705,"h":25.72,"l":25.635,"n":228,"o":25.635,"t":"2026-10-09T14:15:00Z","v":12550,"vw":25.688506},{"c":25.705,"h":25.72,"l":25.6801,"n":116,"o":25.71,"t":"2026-10-09T14:20:00Z","v":5982,"vw":25.69908},{"c":25.79,"h":25.79,"l":25.695,"n":312,"o":25.695,"t":"2026-10-09T14:25:00Z","v":25709,"vw":25.740928},{"c":25.775,"h":25.8,"l":25.76,"n":103,"o":25.79,"t":"2026-10-09T14:30:00Z","v":14563,"vw":25.795526},{"c":25.81,"h":25.81,"l":25.75,"n":162,"o":25.785,"t":"2026-10-09T14:35:00Z","v":10822,"vw":25.768602},{"c":25.8,"h":25.82,"l":25.8,"n":121,"o":25.82,"t":"2026-10-09T14:40:00Z","v":5713,"vw":25.808771},{"c":25.86,"h":25.87,"l":25.81,"n":167,"o":25.81,"t":"2026-10-09T14:45:00Z","v":7390,"vw":25.849152},{"c":26.01,"h":26.03,"l":25.87,"n":227,"o":25.87,"t":"2026-10-09T14:50:00Z","v":9238,"vw":25.975796},{"c":25.965,"h":26.005,"l":25.965,"n":106,"o":26,"t":"2026-10-09T14:55:00Z","v":6253,"vw":25.986561},{"c":26.0699,"h":26.07,"l":25.975,"n":127,"o":25.975,"t":"2026-10-09T15:00:00Z","v":9971,"vw":26.008177},{"c":25.98,"h":26.055,"l":25.975,"n":196,"o":26.05,"t":"2026-10-09T15:05:00Z","v":11138,"vw":26.020959},{"c":26,"h":26.03,"l":25.99,"n":130,"o":25.99,"t":"2026-10-09T15:10:00Z","v":4838,"vw":26.006979},{"c":26.04,"h":26.05,"l":26,"n":91,"o":26,"t":"2026-10-09T15:15:00Z","v":2780,"vw":26.024},{"c":26.025,"h":26.04,"l":26.01,"n":130,"o":26.035,"t":"2026-10-09T15:20:00Z","v":4620,"vw":26.025385},{"c":26.02,"h":26.035,"l":26.015,"n":167,"o":26.02,"t":"2026-10-09T15:25:00Z","v":6161,"vw":26.022883},{"c":26,"h":26.025,"l":26,"n":109,"o":26.025,"t":"2026-10-09T15:30:00Z","v":4641,"vw":26.006568},{"c":26,"h":26.01,"l":25.985,"n":195,"o":26,"t":"2026-10-09T15:35:00Z","v":11369,"vw":25.998947},{"c":25.9,"h":25.995,"l":25.9,"n":233,"o":25.99,"t":"2026-10-09T15:40:00Z","v":13971,"vw":25.976871},{"c":25.83,"h":25.9001,"l":25.83,"n":109,"o":25.9001,"t":"2026-10-09T15:45:00Z","v":3858,"vw":25.872009},{"c":25.81,"h":25.87,"l":25.77,"n":377,"o":25.84,"t":"2026-10-09T15:50:00Z","v":21581,"vw":25.805853},{"c":25.825,"h":25.86,"l":25.815,"n":250,"o":25.815,"t":"2026-10-09T15:55:00Z","v":18261,"vw":25.840642},{"c":25.805,"h":25.855,"l":25.79,"n":400,"o":25.83,"t":"2026-10-09T16:00:00Z","v":24011,"vw":25.823692},{"c":25.805,"h":25.825,"l":25.8,"n":74,"o":25.8,"t":"2026-10-09T16:05:00Z","v":3220,"vw":25.810509},{"c":25.78,"h":25.805,"l":25.72,"n":173,"o":25.805,"t":"2026-10-09T16:10:00Z","v":11277,"vw":25.778237},{"c":25.79,"h":25.795,"l":25.77,"n":93,"o":25.795,"t":"2026-10-09T16:15:00Z","v":5255,"vw":25.784189},{"c":25.78,"h":25.79,"l":25.76,"n":100,"o":25.785,"t":"2026-10-09T16:20:00Z","v":5210,"vw":25.777519},{"c":25.805,"h":25.805,"l":25.76,"n":179,"o":25.78,"t":"2026-10-09T16:25:00Z","v":11625,"vw":25.781504},{"c":25.765,"h":25.8117,"l":25.73,"n":233,"o":25.81,"t":"2026-10-09T16:30:00Z","v":36988,"vw":25.753752},{"c":25.845,"h":25.91,"l":25.765,"n":178,"o":25.7899,"t":"2026-10-09T16:35:00Z","v":8682,"vw":25.840215},{"c":25.83,"h":25.85,"l":25.83,"n":96,"o":25.845,"t":"2026-10-09T16:40:00Z","v":5733,"vw":25.843276},{"c":25.84,"h":25.86,"l":25.82,"n":307,"o":25.82,"t":"2026-10-09T16:45:00Z","v":23143,"vw":25.843616},{"c":25.855,"h":25.875,"l":25.8401,"n":359,"o":25.85,"t":"2026-10-09T16:50:00Z","v":25560,"vw":25.868085},{"c":25.8819,"h":25.89,"l":25.85,"n":171,"o":25.855,"t":"2026-10-09T16:55:00Z","v":9526,"vw":25.868808},{"c":25.94,"h":25.9599,"l":25.885,"n":169,"o":25.885,"t":"2026-10-09T17:00:00Z","v":9882,"vw":25.923089},{"c":25.95,"h":25.96,"l":25.935,"n":171,"o":25.94,"t":"2026-10-09T17:05:00Z","v":7164,"vw":25.946391},{"c":25.91,"h":25.93,"l":25.91,"n":234,"o":25.93,"t":"2026-10-09T17:10:00Z","v":10178,"vw":25.920505},{"c":25.95,"h":25.95,"l":25.93,"n":61,"o":25.93,"t":"2026-10-09T17:15:00Z","v":1536,"vw":25.938},{"c":25.9515,"h":25.98,"l":25.94,"n":129,"o":25.98,"t":"2026-10-09T17:20:00Z","v":6959,"vw":25.953607},{"c":25.965,"h":25.965,"l":25.93,"n":228,"o":25.95,"t":"2026-10-09T17:25:00Z","v":7663,"vw":25.946691},{"c":25.97,"h":26.005,"l":25.965,"n":117,"o":25.98,"t":"2026-10-09T17:30:00Z","v":5066,"vw":25.984537},{"c":25.96,"h":25.97,"l":25.945,"n":89,"o":25.97,"t":"2026-10-09T17:35:00Z","v":3626,"vw":25.954347},{"c":25.965,"h":25.97,"l":25.95,"n":123,"o":25.96,"t":"2026-10-09T17:40:00Z","v":4855,"vw":25.966269},{"c":25.98,"h":25.99,"l":25.965,"n":135,"o":25.965,"t":"2026-10-09T17:45:00Z","v":5063,"vw":25.979433},{"c":26.01,"h":26.01,"l":25.975,"n":129,"o":25.98,"t":"2026-10-09T17:50:00Z","v":4052,"vw":25.992537},{"c":26.02,"h":26.03,"l":26,"n":172,"o":26.01,"t":"2026-10-09T17:55:00Z","v":8779,"vw":26.014174},{"c":26.0003,"h":26.02,"l":26,"n":142,"o":26.02,"t":"2026-10-09T18:00:00Z","v":6847,"vw":26.008237},{"c":26.015,"h":26.07,"l":26,"n":173,"o":26,"t":"2026-10-09T18:05:00Z","v":10362,"vw":26.026414},{"c":25.98,"h":26.0325,"l":25.98,"n":269,"o":26,"t":"2026-10-09T18:10:00Z","v":13649,"vw":26.005689},{"c":25.97,"h":25.98,"l":25.97,"n":71,"o":25.98,"t":"2026-10-09T18:15:00Z","v":2608,"vw":25.97318},{"c":25.9699,"h":25.97,"l":25.96,"n":134,"o":25.97,"t":"2026-10-09T18:20:00Z","v":5487,"vw":25.964488},{"c":25.945,"h":25.965,"l":25.935,"n":219,"o":25.96,"t":"2026-10-09T18:25:00Z","v":9940,"vw":25.948515},{"c":25.96,"h":25.96,"l":25.935,"n":261,"o":25.945,"t":"2026-10-09T18:30:00Z","v":14728,"vw":25.944717},{"c":25.92,"h":25.94,"l":25.92,"n":182,"o":25.94,"t":"2026-10-09T18:35:00Z","v":7534,"vw":25.931628},{"c":25.9,"h":25.92,"l":25.9,"n":235,"o":25.92,"t":"2026-10-09T18:40:00Z","v":11104,"vw":25.912912},{"c":25.93,"h":25.93,"l":25.89,"n":367,"o":25.9,"t":"2026-10-09T18:45:00Z","v":22268,"vw":25.916047},{"c":25.93,"h":25.96,"l":25.91,"n":376,"o":25.93,"t":"2026-10-09T18:50:00Z","v":16894,"vw":25.928205},{"c":25.96,"h":25.96,"l":25.92,"n":204,"o":25.93,"t":"2026-10-09T18:55:00Z","v":11304,"vw":25.932562},{"c":25.945,"h":25.98,"l":25.945,"n":202,"o":25.9672,"t":"2026-10-09T19:00:00Z","v":11544,"vw":25.968039},{"c":25.8901,"h":25.945,"l":25.89,"n":216,"o":25.945,"t":"2026-10-09T19:05:00Z","v":15298,"vw":25.927851},{"c":25.84,"h":25.89,"l":25.83,"n":199,"o":25.89,"t":"2026-10-09T19:10:00Z","v":8789,"vw":25.855979},{"c":25.875,"h":25.8895,"l":25.815,"n":210,"o":25.82,"t":"2026-10-09T19:15:00Z","v":39776,"vw":25.843608},{"c":25.89,"h":25.905,"l":25.875,"n":256,"o":25.875,"t":"2026-10-09T19:20:00Z","v":11683,"vw":25.885985},{"c":25.785,"h":25.89,"l":25.785,"n":338,"o":25.89,"t":"2026-10-09T19:25:00Z","v":36189,"vw":25.864368},{"c":25.775,"h":25.805,"l":25.745,"n":319,"o":25.79,"t":"2026-10-09T19:30:00Z","v":22811,"vw":25.770226},{"c":25.76,"h":25.77,"l":25.73,"n":245,"o":25.77,"t":"2026-10-09T19:35:00Z","v":15481,"vw":25.751055},{"c":25.74,"h":25.768,"l":25.74,"n":367,"o":25.76,"t":"2026-10-09T19:40:00Z","v":17276,"vw":25.756016},{"c":25.735,"h":25.77,"l":25.735,"n":375,"o":25.74,"t":"2026-10-09T19:45:00Z","v":21953,"vw":25.752325},{"c":25.74,"h":25.755,"l":25.7,"n":522,"o":25.74,"t":"2026-10-09T19:50:00Z","v":28263,"vw":25.721875},{"c":25.82,"h":25.85,"l":25.735,"n":1672,"o":25.75,"t":"2026-10-09T19:55:00Z","v":108440,"vw":25.810483},{"c":25.81,"h":25.81,"l":25.81,"n":39,"o":25.81,"t":"2026-10-09T20:00:00Z","v":159766,"vw":25.81},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-12T11:00:00Z","v":700,"vw":25.57},{"c":25.3236,"h":25.3236,"l":25.3236,"n":1,"o":25.3236,"t":"2026-10-12T12:10:00Z","v":395,"vw":25.3236},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-12T12:15:00Z","v":117,"vw":25.9},{"c":25.51,"h":25.81,"l":25.33,"n":72,"o":25.56,"t":"2026-10-12T13:30:00Z","v":14081,"vw":25.550466},{"c":25.541,"h":25.62,"l":25.495,"n":71,"o":25.5,"t":"2026-10-12T13:35:00Z","v":5085,"vw":25.558673},{"c":25.536,"h":25.541,"l":25.5129,"n":34,"o":25.535,"t":"2026-10-12T13:40:00Z","v":2177,"vw":25.531186},{"c":25.6,"h":25.6,"l":25.535,"n":62,"o":25.535,"t":"2026-10-12T13:45:00Z","v":3120,"vw":25.548937},{"c":25.69,"h":25.716,"l":25.615,"n":116,"o":25.615,"t":"2026-10-12T13:50:00Z","v":8930,"vw":25.685609},{"c":25.65,"h":25.685,"l":25.625,"n":73,"o":25.67,"t":"2026-10-12T13:55:00Z","v":4768,"vw":25.650285},{"c":25.57,"h":25.67,"l":25.57,"n":100,"o":25.67,"t":"2026-10-12T14:00:00Z","v":5412,"vw":25.619677},{"c":25.59,"h":25.62,"l":25.57,"n":56,"o":25.59,"t":"2026-10-12T14:05:00Z","v":3226,"vw":25.598822},{"c":25.675,"h":25.675,"l":25.59,"n":70,"o":25.59,"t":"2026-10-12T14:10:00Z","v":3117,"vw":25.639921},{"c":25.665,"h":25.6699,"l":25.63,"n":97,"o":25.66,"t":"2026-10-12T14:15:00Z","v":5588,"vw":25.645265},{"c":25.658,"h":25.68,"l":25.655,"n":143,"o":25.66,"t":"2026-10-12T14:20:00Z","v":10232,"vw":25.660982},{"c":25.675,"h":25.685,"l":25.62,"n":108,"o":25.65,"t":"2026-10-12T14:25:00Z","v":6531,"vw":25.63921},{"c":25.63,"h":25.69,"l":25.63,"n":153,"o":25.68,"t":"2026-10-12T14:30:00Z","v":9104,"vw":25.661356},{"c":25.62,"h":25.68,"l":25.62,"n":91,"o":25.63,"t":"2026-10-12T14:35:00Z","v":6279,"vw":25.647082},{"c":25.575,"h":25.63,"l":25.56,"n":255,"o":25.63,"t":"2026-10-12T14:40:00Z","v":15729,"vw":25.596139},{"c":25.61,"h":25.63,"l":25.56,"n":190,"o":25.57,"t":"2026-10-12T14:45:00Z","v":9834,"vw":25.611608},{"c":25.635,"h":25.64,"l":25.61,"n":164,"o":25.615,"t":"2026-10-12T14:50:00Z","v":7406,"vw":25.619092},{"c":25.67,"h":25.67,"l":25.64,"n":146,"o":25.65,"t":"2026-10-12T14:55:00Z","v":5865,"vw":25.659145},{"c":25.671,"h":25.69,"l":25.65,"n":243,"o":25.66,"t":"2026-10-12T15:00:00Z","v":7520,"vw":25.676647},{"c":25.68,"h":25.6828,"l":25.68,"n":47,"o":25.6828,"t":"2026-10-12T15:05:00Z","v":1779,"vw":25.681737},{"c":25.61,"h":25.68,"l":25.6,"n":204,"o":25.68,"t":"2026-10-12T15:10:00Z","v":13232,"vw":25.628006},{"c":25.66,"h":25.66,"l":25.64,"n":84,"o":25.64,"t":"2026-10-12T15:15:00Z","v":2666,"vw":25.65},{"c":25.66,"h":25.665,"l":25.645,"n":96,"o":25.665,"t":"2026-10-12T15:20:00Z","v":5155,"vw":25.656278},{"c":25.69,"h":25.7,"l":25.655,"n":114,"o":25.655,"t":"2026-10-12T15:25:00Z","v":2832,"vw":25.689666},{"c":25.71,"h":25.71,"l":25.68,"n":60,"o":25.68,"t":"2026-10-12T15:30:00Z","v":1822,"vw":25.700588},{"c":25.71,"h":25.71,"l":25.71,"n":37,"o":25.71,"t":"2026-10-12T15:35:00Z","v":925,"vw":25.71},{"c":25.69,"h":25.72,"l":25.69,"n":182,"o":25.72,"t":"2026-10-12T15:40:00Z","v":5516,"vw":25.710353},{"c":25.72,"h":25.76,"l":25.68,"n":238,"o":25.68,"t":"2026-10-12T15:45:00Z","v":10547,"vw":25.725647},{"c":25.71,"h":25.73,"l":25.71,"n":97,"o":25.7201,"t":"2026-10-12T15:50:00Z","v":4911,"vw":25.722251},{"c":25.7,"h":25.73,"l":25.7,"n":98,"o":25.7182,"t":"2026-10-12T15:55:00Z","v":5726,"vw":25.716223},{"c":25.71,"h":25.71,"l":25.69,"n":44,"o":25.7,"t":"2026-10-12T16:00:00Z","v":1999,"vw":25.700618},{"c":25.715,"h":25.72,"l":25.71,"n":68,"o":25.715,"t":"2026-10-12T16:05:00Z","v":2492,"vw":25.716071},{"c":25.685,"h":25.72,"l":25.685,"n":157,"o":25.715,"t":"2026-10-12T16:10:00Z","v":8036,"vw":25.701453},{"c":25.695,"h":25.695,"l":25.66,"n":179,"o":25.68,"t":"2026-10-12T16:15:00Z","v":7779,"vw":25.675859},{"c":25.705,"h":25.71,"l":25.7,"n":120,"o":25.7,"t":"2026-10-12T16:20:00Z","v":6810,"vw":25.707828},{"c":25.71,"h":25.72,"l":25.69,"n":159,"o":25.705,"t":"2026-10-12T16:25:00Z","v":7333,"vw":25.705395},{"c":25.72,"h":25.73,"l":25.705,"n":94,"o":25.72,"t":"2026-10-12T16:30:00Z","v":4666,"vw":25.716614},{"c":25.72,"h":25.72,"l":25.715,"n":57,"o":25.715,"t":"2026-10-12T16:35:00Z","v":2603,"vw":25.719474},{"c":25.69,"h":25.72,"l":25.68,"n":126,"o":25.72,"t":"2026-10-12T16:40:00Z","v":5667,"vw":25.697958},{"c":25.7,"h":25.72,"l":25.7,"n":114,"o":25.7,"t":"2026-10-12T16:45:00Z","v":6506,"vw":25.706684},{"c":25.66,"h":25.705,"l":25.655,"n":218,"o":25.7,"t":"2026-10-12T16:50:00Z","v":10563,"vw":25.678824},{"c":25.67,"h":25.675,"l":25.66,"n":131,"o":25.66,"t":"2026-10-12T16:55:00Z","v":6257,"vw":25.668178},{"c":25.67,"h":25.69,"l":25.67,"n":98,"o":25.68,"t":"2026-10-12T17:00:00Z","v":4953,"vw":25.678856},{"c":25.7,"h":25.7,"l":25.67,"n":90,"o":25.67,"t":"2026-10-12T17:05:00Z","v":4250,"vw":25.686151},{"c":25.7,"h":25.72,"l":25.7,"n":90,"o":25.7,"t":"2026-10-12T17:10:00Z","v":3636,"vw":25.707904},{"c":25.68,"h":25.7,"l":25.68,"n":109,"o":25.7,"t":"2026-10-12T17:15:00Z","v":4609,"vw":25.695362},{"c":25.69,"h":25.695,"l":25.675,"n":134,"o":25.68,"t":"2026-10-12T17:20:00Z","v":8557,"vw":25.686145},{"c":25.67,"h":25.69,"l":25.66,"n":119,"o":25.69,"t":"2026-10-12T17:25:00Z","v":5261,"vw":25.673571},{"c":25.675,"h":25.68,"l":25.66,"n":88,"o":25.66,"t":"2026-10-12T17:30:00Z","v":4547,"vw":25.678949},{"c":25.69,"h":25.69,"l":25.675,"n":113,"o":25.675,"t":"2026-10-12T17:35:00Z","v":8927,"vw":25.679021},{"c":25.68,"h":25.6909,"l":25.67,"n":135,"o":25.6909,"t":"2026-10-12T17:40:00Z","v":5986,"vw":25.678544},{"c":25.68,"h":25.69,"l":25.67,"n":55,"o":25.69,"t":"2026-10-12T17:45:00Z","v":2163,"vw":25.686444},{"c":25.68,"h":25.695,"l":25.665,"n":183,"o":25.69,"t":"2026-10-12T17:50:00Z","v":8034,"vw":25.684672},{"c":25.67,"h":25.6811,"l":25.67,"n":65,"o":25.68,"t":"2026-10-12T17:55:00Z","v":4329,"vw":25.677623},{"c":25.685,"h":25.685,"l":25.665,"n":107,"o":25.68,"t":"2026-10-12T18:00:00Z","v":5865,"vw":25.674895},{"c":25.695,"h":25.7,"l":25.68,"n":105,"o":25.685,"t":"2026-10-12T18:05:00Z","v":4814,"vw":25.689282},{"c":25.69,"h":25.7,"l":25.67,"n":159,"o":25.695,"t":"2026-10-12T18:10:00Z","v":7649,"vw":25.686518},{"c":25.655,"h":25.69,"l":25.65,"n":172,"o":25.69,"t":"2026-10-12T18:15:00Z","v":11551,"vw":25.678768},{"c":25.64,"h":25.68,"l":25.64,"n":235,"o":25.655,"t":"2026-10-12T18:20:00Z","v":10422,"vw":25.661284},{"c":25.6,"h":25.635,"l":25.585,"n":287,"o":25.635,"t":"2026-10-12T18:25:00Z","v":19488,"vw":25.610106},{"c":25.595,"h":25.62,"l":25.59,"n":145,"o":25.61,"t":"2026-10-12T18:30:00Z","v":8706,"vw":25.605703},{"c":25.63,"h":25.66,"l":25.585,"n":439,"o":25.59,"t":"2026-10-12T18:35:00Z","v":40341,"vw":25.616711},{"c":25.615,"h":25.69,"l":25.615,"n":724,"o":25.615,"t":"2026-10-12T18:40:00Z","v":87939,"vw":25.659906},{"c":25.6,"h":25.62,"l":25.585,"n":185,"o":25.615,"t":"2026-10-12T18:45:00Z","v":10496,"vw":25.599697},{"c":25.56,"h":25.6,"l":25.56,"n":147,"o":25.59,"t":"2026-10-12T18:50:00Z","v":6682,"vw":25.584583},{"c":25.59,"h":25.59,"l":25.555,"n":161,"o":25.56,"t":"2026-10-12T18:55:00Z","v":7075,"vw":25.571146},{"c":25.55,"h":25.595,"l":25.545,"n":148,"o":25.595,"t":"2026-10-12T19:00:00Z","v":7310,"vw":25.564932},{"c":25.52,"h":25.55,"l":25.52,"n":139,"o":25.55,"t":"2026-10-12T19:05:00Z","v":6761,"vw":25.530777},{"c":25.54,"h":25.55,"l":25.52,"n":199,"o":25.53,"t":"2026-10-12T19:10:00Z","v":9464,"vw":25.533796},{"c":25.51,"h":25.545,"l":25.51,"n":160,"o":25.54,"t":"2026-10-12T19:15:00Z","v":8271,"vw":25.538262},{"c":25.53,"h":25.535,"l":25.5,"n":240,"o":25.505,"t":"2026-10-12T19:20:00Z","v":18162,"vw":25.51292},{"c":25.52,"h":25.545,"l":25.52,"n":256,"o":25.535,"t":"2026-10-12T19:25:00Z","v":12284,"vw":25.532257},{"c":25.49,"h":25.53,"l":25.49,"n":273,"o":25.51,"t":"2026-10-12T19:30:00Z","v":11587,"vw":25.514477},{"c":25.49,"h":25.495,"l":25.49,"n":246,"o":25.49,"t":"2026-10-12T19:35:00Z","v":11438,"vw":25.490077},{"c":25.45,"h":25.48,"l":25.44,"n":337,"o":25.48,"t":"2026-10-12T19:40:00Z","v":14646,"vw":25.459181},{"c":25.5,"h":25.5,"l":25.455,"n":354,"o":25.46,"t":"2026-10-12T19:45:00Z","v":21244,"vw":25.47897},{"c":25.52,"h":25.53,"l":25.49,"n":479,"o":25.5,"t":"2026-10-12T19:50:00Z","v":39207,"vw":25.510483},{"c":25.5,"h":25.54,"l":25.5,"n":1503,"o":25.53,"t":"2026-10-12T19:55:00Z","v":107214,"vw":25.520735},{"c":25.5,"h":25.55,"l":25.5,"n":34,"o":25.5,"t":"2026-10-12T20:00:00Z","v":190050,"vw":25.500037},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-13T12:55:00Z","v":112,"vw":25.48},{"c":25.396,"h":25.48,"l":25.299,"n":60,"o":25.43,"t":"2026-10-13T13:30:00Z","v":7439,"vw":25.410328},{"c":25.472,"h":25.472,"l":25.391,"n":36,"o":25.395,"t":"2026-10-13T13:35:00Z","v":1179,"vw":25.406562},{"c":25.641,"h":25.675,"l":25.405,"n":83,"o":25.405,"t":"2026-10-13T13:40:00Z","v":4608,"vw":25.603701},{"c":25.535,"h":25.64,"l":25.52,"n":85,"o":25.64,"t":"2026-10-13T13:45:00Z","v":5485,"vw":25.59682},{"c":25.536,"h":25.54,"l":25.4901,"n":88,"o":25.51,"t":"2026-10-13T13:50:00Z","v":5089,"vw":25.52032},{"c":25.515,"h":25.536,"l":25.5,"n":69,"o":25.536,"t":"2026-10-13T13:55:00Z","v":3929,"vw":25.513041},{"c":25.495,"h":25.525,"l":25.4801,"n":74,"o":25.51,"t":"2026-10-13T14:00:00Z","v":3341,"vw":25.512148},{"c":25.45,"h":25.47,"l":25.42,"n":66,"o":25.47,"t":"2026-10-13T14:05:00Z","v":2418,"vw":25.450759},{"c":25.47,"h":25.52,"l":25.42,"n":225,"o":25.47,"t":"2026-10-13T14:10:00Z","v":18522,"vw":25.473966},{"c":25.4,"h":25.455,"l":25.4,"n":52,"o":25.455,"t":"2026-10-13T14:15:00Z","v":1734,"vw":25.436398},{"c":25.46,"h":25.46,"l":25.395,"n":79,"o":25.4,"t":"2026-10-13T14:20:00Z","v":2622,"vw":25.421753},{"c":25.46,"h":25.46,"l":25.43,"n":133,"o":25.46,"t":"2026-10-13T14:25:00Z","v":8105,"vw":25.449459},{"c":25.41,"h":25.475,"l":25.41,"n":133,"o":25.469,"t":"2026-10-13T14:30:00Z","v":5183,"vw":25.456983},{"c":25.425,"h":25.45,"l":25.41,"n":118,"o":25.41,"t":"2026-10-13T14:35:00Z","v":5489,"vw":25.42883},{"c":25.415,"h":25.44,"l":25.415,"n":85,"o":25.42,"t":"2026-10-13T14:40:00Z","v":2883,"vw":25.431134},{"c":25.431,"h":25.44,"l":25.415,"n":65,"o":25.43,"t":"2026-10-13T14:45:00Z","v":2902,"vw":25.424029},{"c":25.46,"h":25.4607,"l":25.435,"n":135,"o":25.44,"t":"2026-10-13T14:50:00Z","v":6599,"vw":25.44429},{"c":25.41,"h":25.45,"l":25.4,"n":110,"o":25.45,"t":"2026-10-13T14:55:00Z","v":5132,"vw":25.425376},{"c":25.38,"h":25.41,"l":25.38,"n":86,"o":25.41,"t":"2026-10-13T15:00:00Z","v":2875,"vw":25.400854},{"c":25.49,"h":25.49,"l":25.4,"n":159,"o":25.4,"t":"2026-10-13T15:05:00Z","v":7197,"vw":25.441586},{"c":25.47,"h":25.5,"l":25.47,"n":41,"o":25.5,"t":"2026-10-13T15:10:00Z","v":2593,"vw":25.475612},{"c":25.445,"h":25.475,"l":25.44,"n":55,"o":25.475,"t":"2026-10-13T15:15:00Z","v":2432,"vw":25.458145},{"c":25.42,"h":25.47,"l":25.42,"n":113,"o":25.45,"t":"2026-10-13T15:20:00Z","v":5750,"vw":25.448233},{"c":25.4,"h":25.43,"l":25.4,"n":82,"o":25.42,"t":"2026-10-13T15:25:00Z","v":3477,"vw":25.418023},{"c":25.34,"h":25.39,"l":25.34,"n":104,"o":25.39,"t":"2026-10-13T15:30:00Z","v":9214,"vw":25.359717},{"c":25.3,"h":25.34,"l":25.3,"n":100,"o":25.325,"t":"2026-10-13T15:35:00Z","v":3144,"vw":25.322408},{"c":25.3,"h":25.32,"l":25.29,"n":73,"o":25.3,"t":"2026-10-13T15:40:00Z","v":3058,"vw":25.306674},{"c":25.3,"h":25.3,"l":25.25,"n":169,"o":25.28,"t":"2026-10-13T15:45:00Z","v":7948,"vw":25.270564},{"c":25.32,"h":25.32,"l":25.3,"n":63,"o":25.3,"t":"2026-10-13T15:50:00Z","v":2605,"vw":25.306334},{"c":25.32,"h":25.33,"l":25.315,"n":89,"o":25.32,"t":"2026-10-13T15:55:00Z","v":4865,"vw":25.321181},{"c":25.34,"h":25.35,"l":25.34,"n":88,"o":25.34,"t":"2026-10-13T16:00:00Z","v":3915,"vw":25.343148},{"c":25.33,"h":25.34,"l":25.33,"n":66,"o":25.34,"t":"2026-10-13T16:05:00Z","v":2413,"vw":25.330661},{"c":25.36,"h":25.36,"l":25.34,"n":95,"o":25.34,"t":"2026-10-13T16:10:00Z","v":4037,"vw":25.348497},{"c":25.39,"h":25.39,"l":25.35,"n":116,"o":25.365,"t":"2026-10-13T16:15:00Z","v":5653,"vw":25.369012},{"c":25.435,"h":25.44,"l":25.4,"n":113,"o":25.4,"t":"2026-10-13T16:20:00Z","v":3608,"vw":25.427222},{"c":25.4301,"h":25.445,"l":25.4301,"n":55,"o":25.44,"t":"2026-10-13T16:25:00Z","v":3314,"vw":25.437378},{"c":25.48,"h":25.49,"l":25.435,"n":173,"o":25.435,"t":"2026-10-13T16:30:00Z","v":7076,"vw":25.464811},{"c":25.51,"h":25.51,"l":25.49,"n":86,"o":25.49,"t":"2026-10-13T16:35:00Z","v":2995,"vw":25.495521},{"c":25.53,"h":25.53,"l":25.51,"n":79,"o":25.52,"t":"2026-10-13T16:40:00Z","v":3051,"vw":25.515263},{"c":25.53,"h":25.53,"l":25.51,"n":87,"o":25.52,"t":"2026-10-13T16:45:00Z","v":4267,"vw":25.523342},{"c":25.56,"h":25.6,"l":25.54,"n":210,"o":25.54,"t":"2026-10-13T16:50:00Z","v":9186,"vw":25.573636},{"c":25.52,"h":25.56,"l":25.52,"n":222,"o":25.56,"t":"2026-10-13T16:55:00Z","v":9721,"vw":25.550093},{"c":25.52,"h":25.52,"l":25.49,"n":106,"o":25.51,"t":"2026-10-13T17:00:00Z","v":5770,"vw":25.501418},{"c":25.52,"h":25.53,"l":25.52,"n":88,"o":25.525,"t":"2026-10-13T17:05:00Z","v":2486,"vw":25.528214},{"c":25.53,"h":25.53,"l":25.52,"n":105,"o":25.53,"t":"2026-10-13T17:10:00Z","v":2901,"vw":25.526309},{"c":25.57,"h":25.58,"l":25.535,"n":223,"o":25.535,"t":"2026-10-13T17:15:00Z","v":11456,"vw":25.559048},{"c":25.54,"h":25.56,"l":25.54,"n":128,"o":25.56,"t":"2026-10-13T17:20:00Z","v":6059,"vw":25.549241},{"c":25.54,"h":25.545,"l":25.53,"n":88,"o":25.545,"t":"2026-10-13T17:25:00Z","v":4442,"vw":25.533958},{"c":25.58,"h":25.58,"l":25.545,"n":120,"o":25.545,"t":"2026-10-13T17:30:00Z","v":5989,"vw":25.566896},{"c":25.56,"h":25.59,"l":25.56,"n":172,"o":25.58,"t":"2026-10-13T17:35:00Z","v":11314,"vw":25.571594},{"c":25.58,"h":25.58,"l":25.54,"n":111,"o":25.55,"t":"2026-10-13T17:40:00Z","v":5907,"vw":25.553089},{"c":25.58,"h":25.595,"l":25.57,"n":196,"o":25.575,"t":"2026-10-13T17:45:00Z","v":11938,"vw":25.581889},{"c":25.565,"h":25.58,"l":25.555,"n":116,"o":25.575,"t":"2026-10-13T17:50:00Z","v":5496,"vw":25.566123},{"c":25.6,"h":25.6,"l":25.565,"n":165,"o":25.565,"t":"2026-10-13T17:55:00Z","v":7444,"vw":25.585362},{"c":25.66,"h":25.66,"l":25.61,"n":173,"o":25.61,"t":"2026-10-13T18:00:00Z","v":8233,"vw":25.6264},{"c":25.74,"h":25.75,"l":25.66,"n":203,"o":25.66,"t":"2026-10-13T18:05:00Z","v":14415,"vw":25.704439},{"c":25.69,"h":25.75,"l":25.69,"n":149,"o":25.74,"t":"2026-10-13T18:10:00Z","v":7604,"vw":25.726613},{"c":25.7,"h":25.72,"l":25.66,"n":245,"o":25.6782,"t":"2026-10-13T18:15:00Z","v":21062,"vw":25.685192},{"c":25.675,"h":25.69,"l":25.67,"n":114,"o":25.69,"t":"2026-10-13T18:20:00Z","v":4634,"vw":25.681327},{"c":25.675,"h":25.685,"l":25.67,"n":110,"o":25.67,"t":"2026-10-13T18:25:00Z","v":5625,"vw":25.678544},{"c":25.68,"h":25.69,"l":25.6725,"n":135,"o":25.68,"t":"2026-10-13T18:30:00Z","v":5618,"vw":25.680769},{"c":25.68,"h":25.695,"l":25.67,"n":116,"o":25.68,"t":"2026-10-13T18:35:00Z","v":6663,"vw":25.684402},{"c":25.705,"h":25.725,"l":25.68,"n":190,"o":25.68,"t":"2026-10-13T18:40:00Z","v":23252,"vw":25.711661},{"c":25.675,"h":25.705,"l":25.675,"n":137,"o":25.705,"t":"2026-10-13T18:45:00Z","v":8506,"vw":25.695028},{"c":25.71,"h":25.71,"l":25.68,"n":143,"o":25.68,"t":"2026-10-13T18:50:00Z","v":6917,"vw":25.693172},{"c":25.685,"h":25.7159,"l":25.68,"n":219,"o":25.71,"t":"2026-10-13T18:55:00Z","v":13799,"vw":25.703551},{"c":25.74,"h":25.745,"l":25.7,"n":194,"o":25.7,"t":"2026-10-13T19:00:00Z","v":8183,"vw":25.721598},{"c":25.75,"h":25.75,"l":25.73,"n":144,"o":25.74,"t":"2026-10-13T19:05:00Z","v":10014,"vw":25.738245},{"c":25.73,"h":25.765,"l":25.73,"n":173,"o":25.75,"t":"2026-10-13T19:10:00Z","v":7996,"vw":25.756016},{"c":25.715,"h":25.73,"l":25.71,"n":148,"o":25.73,"t":"2026-10-13T19:15:00Z","v":4257,"vw":25.720714},{"c":25.695,"h":25.715,"l":25.6831,"n":226,"o":25.715,"t":"2026-10-13T19:20:00Z","v":13444,"vw":25.698025},{"c":25.685,"h":25.72,"l":25.685,"n":241,"o":25.695,"t":"2026-10-13T19:25:00Z","v":9547,"vw":25.699702},{"c":25.725,"h":25.73,"l":25.69,"n":204,"o":25.69,"t":"2026-10-13T19:30:00Z","v":8811,"vw":25.704568},{"c":25.76,"h":25.765,"l":25.72,"n":309,"o":25.725,"t":"2026-10-13T19:35:00Z","v":16921,"vw":25.744942},{"c":25.76,"h":25.76,"l":25.75,"n":271,"o":25.76,"t":"2026-10-13T19:40:00Z","v":14528,"vw":25.759458},{"c":25.765,"h":25.77,"l":25.75,"n":259,"o":25.76,"t":"2026-10-13T19:45:00Z","v":10946,"vw":25.757965},{"c":25.75,"h":25.78,"l":25.75,"n":439,"o":25.765,"t":"2026-10-13T19:50:00Z","v":25248,"vw":25.766984},{"c":25.77,"h":25.83,"l":25.72,"n":1276,"o":25.75,"t":"2026-10-13T19:55:00Z","v":94086,"vw":25.773785},{"c":25.77,"h":25.77,"l":25.77,"n":35,"o":25.77,"t":"2026-10-13T20:00:00Z","v":146727,"vw":25.77},{"c":25.275,"h":25.32,"l":25.085,"n":126,"o":25.17,"t":"2026-10-14T13:30:00Z","v":13266,"vw":25.177144},{"c":25.22,"h":25.35,"l":25.095,"n":101,"o":25.23,"t":"2026-10-14T13:35:00Z","v":8300,"vw":25.286359},{"c":25.2,"h":25.25,"l":25.14,"n":53,"o":25.14,"t":"2026-10-14T13:40:00Z","v":4198,"vw":25.236712},{"c":25.3399,"h":25.3399,"l":25.22,"n":155,"o":25.3,"t":"2026-10-14T13:45:00Z","v":11865,"vw":25.286812},{"c":25.34,"h":25.38,"l":25.32,"n":168,"o":25.3244,"t":"2026-10-14T13:50:00Z","v":12215,"vw":25.342376},{"c":25.36,"h":25.36,"l":25.32,"n":93,"o":25.34,"t":"2026-10-14T13:55:00Z","v":3548,"vw":25.337921},{"c":25.325,"h":25.405,"l":25.3,"n":141,"o":25.36,"t":"2026-10-14T14:00:00Z","v":11018,"vw":25.367008},{"c":25.39,"h":25.4199,"l":25.295,"n":144,"o":25.3,"t":"2026-10-14T14:05:00Z","v":6000,"vw":25.353298},{"c":25.405,"h":25.43,"l":25.35,"n":266,"o":25.37,"t":"2026-10-14T14:10:00Z","v":17168,"vw":25.389802},{"c":25.33,"h":25.42,"l":25.33,"n":173,"o":25.41,"t":"2026-10-14T14:15:00Z","v":12193,"vw":25.387451},{"c":25.28,"h":25.35,"l":25.27,"n":289,"o":25.33,"t":"2026-10-14T14:20:00Z","v":20730,"vw":25.304707},{"c":25.27,"h":25.32,"l":25.21,"n":321,"o":25.265,"t":"2026-10-14T14:25:00Z","v":18529,"vw":25.271717},{"c":25.37,"h":25.38,"l":25.3,"n":122,"o":25.3,"t":"2026-10-14T14:30:00Z","v":6903,"vw":25.347118},{"c":25.385,"h":25.47,"l":25.385,"n":172,"o":25.4,"t":"2026-10-14T14:35:00Z","v":9420,"vw":25.417536},{"c":25.43,"h":25.5129,"l":25.42,"n":194,"o":25.42,"t":"2026-10-14T14:40:00Z","v":12308,"vw":25.446959},{"c":25.41,"h":25.44,"l":25.38,"n":99,"o":25.42,"t":"2026-10-14T14:45:00Z","v":5069,"vw":25.41094},{"c":25.31,"h":25.4,"l":25.31,"n":190,"o":25.4,"t":"2026-10-14T14:50:00Z","v":7883,"vw":25.364711},{"c":25.31,"h":25.345,"l":25.31,"n":109,"o":25.315,"t":"2026-10-14T14:55:00Z","v":5438,"vw":25.328149},{"c":25.27,"h":25.3,"l":25.26,"n":171,"o":25.3,"t":"2026-10-14T15:00:00Z","v":7053,"vw":25.287242},{"c":25.24,"h":25.27,"l":25.22,"n":242,"o":25.27,"t":"2026-10-14T15:05:00Z","v":10757,"vw":25.250395},{"c":25.24,"h":25.25,"l":25.23,"n":143,"o":25.24,"t":"2026-10-14T15:10:00Z","v":4989,"vw":25.242547},{"c":25.22,"h":25.26,"l":25.22,"n":155,"o":25.24,"t":"2026-10-14T15:15:00Z","v":7054,"vw":25.239103},{"c":25.25,"h":25.27,"l":25.225,"n":171,"o":25.225,"t":"2026-10-14T15:20:00Z","v":5988,"vw":25.246649},{"c":25.24,"h":25.2672,"l":25.23,"n":189,"o":25.26,"t":"2026-10-14T15:25:00Z","v":6797,"vw":25.247083},{"c":25.22,"h":25.25,"l":25.21,"n":155,"o":25.24,"t":"2026-10-14T15:30:00Z","v":7394,"vw":25.231679},{"c":25.15,"h":25.2218,"l":25.15,"n":213,"o":25.22,"t":"2026-10-14T15:35:00Z","v":8960,"vw":25.196863},{"c":25.13,"h":25.15,"l":25.11,"n":241,"o":25.14,"t":"2026-10-14T15:40:00Z","v":14337,"vw":25.124258},{"c":25.18,"h":25.185,"l":25.12,"n":150,"o":25.14,"t":"2026-10-14T15:45:00Z","v":6872,"vw":25.163891},{"c":25.18,"h":25.18,"l":25.16,"n":128,"o":25.17,"t":"2026-10-14T15:50:00Z","v":5502,"vw":25.16871},{"c":25.16,"h":25.17,"l":25.13,"n":163,"o":25.17,"t":"2026-10-14T15:55:00Z","v":8835,"vw":25.155847},{"c":25.12,"h":25.17,"l":25.11,"n":210,"o":25.17,"t":"2026-10-14T16:00:00Z","v":8211,"vw":25.129754},{"c":25.16,"h":25.18,"l":25.13,"n":175,"o":25.13,"t":"2026-10-14T16:05:00Z","v":7266,"vw":25.157969},{"c":25.08,"h":25.15,"l":25.08,"n":149,"o":25.15,"t":"2026-10-14T16:10:00Z","v":5047,"vw":25.125385},{"c":25.085,"h":25.09,"l":25.0604,"n":104,"o":25.07,"t":"2026-10-14T16:15:00Z","v":4499,"vw":25.078634},{"c":25.08,"h":25.1,"l":25.08,"n":176,"o":25.09,"t":"2026-10-14T16:20:00Z","v":7668,"vw":25.086494},{"c":25.11,"h":25.11,"l":25.08,"n":189,"o":25.09,"t":"2026-10-14T16:25:00Z","v":12648,"vw":25.091193},{"c":25.15,"h":25.15,"l":25.1,"n":198,"o":25.1,"t":"2026-10-14T16:30:00Z","v":8973,"vw":25.121809},{"c":25.18,"h":25.18,"l":25.145,"n":140,"o":25.16,"t":"2026-10-14T16:35:00Z","v":6242,"vw":25.160111},{"c":25.22,"h":25.24,"l":25.17,"n":175,"o":25.17,"t":"2026-10-14T16:40:00Z","v":8457,"vw":25.215742},{"c":25.19,"h":25.21,"l":25.18,"n":166,"o":25.21,"t":"2026-10-14T16:45:00Z","v":8190,"vw":25.196651},{"c":25.18,"h":25.2,"l":25.17,"n":167,"o":25.195,"t":"2026-10-14T16:50:00Z","v":7406,"vw":25.188176},{"c":25.22,"h":25.22,"l":25.16,"n":167,"o":25.18,"t":"2026-10-14T16:55:00Z","v":8839,"vw":25.198659},{"c":25.19,"h":25.2401,"l":25.19,"n":137,"o":25.225,"t":"2026-10-14T17:00:00Z","v":7951,"vw":25.220785},{"c":25.24,"h":25.24,"l":25.19,"n":140,"o":25.19,"t":"2026-10-14T17:05:00Z","v":8600,"vw":25.200449},{"c":25.24,"h":25.3,"l":25.23,"n":242,"o":25.245,"t":"2026-10-14T17:10:00Z","v":10720,"vw":25.256971},{"c":25.23,"h":25.23,"l":25.21,"n":131,"o":25.23,"t":"2026-10-14T17:15:00Z","v":5357,"vw":25.222354},{"c":25.23,"h":25.24,"l":25.21,"n":255,"o":25.23,"t":"2026-10-14T17:20:00Z","v":9402,"vw":25.225044},{"c":25.2,"h":25.24,"l":25.2,"n":143,"o":25.24,"t":"2026-10-14T17:25:00Z","v":5718,"vw":25.226503},{"c":25.2,"h":25.23,"l":25.18,"n":176,"o":25.22,"t":"2026-10-14T17:30:00Z","v":7125,"vw":25.209777},{"c":25.17,"h":25.2,"l":25.17,"n":202,"o":25.2,"t":"2026-10-14T17:35:00Z","v":8672,"vw":25.185914},{"c":25.15,"h":25.18,"l":25.14,"n":175,"o":25.18,"t":"2026-10-14T17:40:00Z","v":7114,"vw":25.155268},{"c":25.08,"h":25.14,"l":25.075,"n":215,"o":25.14,"t":"2026-10-14T17:45:00Z","v":9166,"vw":25.109267},{"c":25.015,"h":25.07,"l":25,"n":157,"o":25.07,"t":"2026-10-14T17:50:00Z","v":7787,"vw":25.030849},{"c":24.94,"h":25.015,"l":24.94,"n":268,"o":25.015,"t":"2026-10-14T17:55:00Z","v":13515,"vw":24.979031},{"c":24.94,"h":24.95,"l":24.88,"n":245,"o":24.93,"t":"2026-10-14T18:00:00Z","v":11581,"vw":24.916847},{"c":24.9,"h":24.96,"l":24.885,"n":221,"o":24.93,"t":"2026-10-14T18:05:00Z","v":10492,"vw":24.926505},{"c":24.93,"h":24.93,"l":24.88,"n":216,"o":24.9,"t":"2026-10-14T18:10:00Z","v":11761,"vw":24.907257},{"c":24.97,"h":24.97,"l":24.915,"n":190,"o":24.93,"t":"2026-10-14T18:15:00Z","v":8951,"vw":24.946218},{"c":25.02,"h":25.02,"l":24.96,"n":201,"o":24.96,"t":"2026-10-14T18:20:00Z","v":8431,"vw":24.989734},{"c":25.04,"h":25.05,"l":25.02,"n":168,"o":25.02,"t":"2026-10-14T18:25:00Z","v":5231,"vw":25.038426},{"c":25.02,"h":25.04,"l":25.01,"n":185,"o":25.04,"t":"2026-10-14T18:30:00Z","v":6955,"vw":25.024071},{"c":25.02,"h":25.04,"l":25,"n":183,"o":25.0276,"t":"2026-10-14T18:35:00Z","v":9611,"vw":25.024824},{"c":25.01,"h":25.035,"l":25,"n":184,"o":25.029,"t":"2026-10-14T18:40:00Z","v":6981,"vw":25.019366},{"c":24.98,"h":25.01,"l":24.98,"n":242,"o":24.99,"t":"2026-10-14T18:45:00Z","v":12773,"vw":24.994704},{"c":25.03,"h":25.03,"l":24.98,"n":217,"o":24.98,"t":"2026-10-14T18:50:00Z","v":8992,"vw":25.000828},{"c":24.96,"h":25.035,"l":24.955,"n":277,"o":25.03,"t":"2026-10-14T18:55:00Z","v":13736,"vw":24.999371},{"c":24.9,"h":24.95,"l":24.9,"n":247,"o":24.95,"t":"2026-10-14T19:00:00Z","v":8949,"vw":24.917255},{"c":24.985,"h":24.9896,"l":24.885,"n":261,"o":24.895,"t":"2026-10-14T19:05:00Z","v":11334,"vw":24.929996},{"c":25.025,"h":25.03,"l":24.98,"n":301,"o":24.99,"t":"2026-10-14T19:10:00Z","v":13163,"vw":25.000348},{"c":25.16,"h":25.16,"l":25.025,"n":357,"o":25.025,"t":"2026-10-14T19:15:00Z","v":22385,"vw":25.076136},{"c":25.22,"h":25.245,"l":25.16,"n":599,"o":25.16,"t":"2026-10-14T19:20:00Z","v":47130,"vw":25.205645},{"c":25.13,"h":25.22,"l":25.12,"n":454,"o":25.22,"t":"2026-10-14T19:25:00Z","v":44875,"vw":25.164317},{"c":25.11,"h":25.16,"l":25.1,"n":631,"o":25.13,"t":"2026-10-14T19:30:00Z","v":83367,"vw":25.121912},{"c":25.175,"h":25.185,"l":25.11,"n":510,"o":25.11,"t":"2026-10-14T19:35:00Z","v":48615,"vw":25.146385},{"c":25.255,"h":25.265,"l":25.18,"n":647,"o":25.18,"t":"2026-10-14T19:40:00Z","v":54028,"vw":25.226874},{"c":25.245,"h":25.265,"l":25.21,"n":755,"o":25.255,"t":"2026-10-14T19:45:00Z","v":62091,"vw":25.240095},{"c":25.34,"h":25.35,"l":25.25,"n":720,"o":25.25,"t":"2026-10-14T19:50:00Z","v":75941,"vw":25.31682},{"c":25.36,"h":25.36,"l":25.27,"n":1871,"o":25.33,"t":"2026-10-14T19:55:00Z","v":237060,"vw":25.312544},{"c":25.37,"h":25.37,"l":25.37,"n":40,"o":25.37,"t":"2026-10-14T20:00:00Z","v":168184,"vw":25.37},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-14T21:10:00Z","v":500,"vw":25},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-14T23:05:00Z","v":100,"vw":24.87},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-15T08:00:00Z","v":102,"vw":25.17},{"c":24.2205,"h":24.2205,"l":24.2205,"n":1,"o":24.2205,"t":"2026-10-15T12:45:00Z","v":175,"vw":24.2205},{"c":24.93,"h":25.29,"l":24.92,"n":106,"o":25,"t":"2026-10-15T13:30:00Z","v":17546,"vw":25.017263},{"c":24.9268,"h":25.06,"l":24.84,"n":195,"o":24.9314,"t":"2026-10-15T13:35:00Z","v":16389,"vw":24.943631},{"c":25.09,"h":25.15,"l":25.06,"n":42,"o":25.06,"t":"2026-10-15T13:40:00Z","v":2126,"vw":25.123786},{"c":24.9,"h":25.075,"l":24.85,"n":180,"o":25.075,"t":"2026-10-15T13:45:00Z","v":9702,"vw":24.9134},{"c":24.6669,"h":24.88,"l":24.62,"n":411,"o":24.88,"t":"2026-10-15T13:50:00Z","v":31272,"vw":24.699528},{"c":24.87,"h":24.93,"l":24.64,"n":282,"o":24.66,"t":"2026-10-15T13:55:00Z","v":16402,"vw":24.782838},{"c":24.96,"h":24.98,"l":24.87,"n":150,"o":24.88,"t":"2026-10-15T14:00:00Z","v":6082,"vw":24.923437},{"c":24.985,"h":25.04,"l":24.96,"n":253,"o":25.02,"t":"2026-10-15T14:05:00Z","v":17837,"vw":25.003869},{"c":24.91,"h":25.0699,"l":24.91,"n":207,"o":25.01,"t":"2026-10-15T14:10:00Z","v":10333,"vw":24.998656},{"c":24.94,"h":24.97,"l":24.86,"n":188,"o":24.91,"t":"2026-10-15T14:15:00Z","v":19469,"vw":24.926281},{"c":25.03,"h":25.1,"l":24.935,"n":221,"o":24.935,"t":"2026-10-15T14:20:00Z","v":14807,"vw":25.001899},{"c":25.03,"h":25.07,"l":25.03,"n":144,"o":25.05,"t":"2026-10-15T14:25:00Z","v":7624,"vw":25.051104},{"c":25.06,"h":25.06,"l":24.89,"n":165,"o":25,"t":"2026-10-15T14:30:00Z","v":7763,"vw":24.983987},{"c":25.19,"h":25.19,"l":25.06,"n":153,"o":25.06,"t":"2026-10-15T14:35:00Z","v":10633,"vw":25.109021},{"c":25.26,"h":25.31,"l":25.18,"n":145,"o":25.21,"t":"2026-10-15T14:40:00Z","v":7416,"vw":25.258795},{"c":25.2912,"h":25.315,"l":25.23,"n":190,"o":25.25,"t":"2026-10-15T14:45:00Z","v":8170,"vw":25.269599},{"c":25.35,"h":25.35,"l":25.29,"n":118,"o":25.29,"t":"2026-10-15T14:50:00Z","v":5607,"vw":25.33343},{"c":25.44,"h":25.479,"l":25.3414,"n":199,"o":25.355,"t":"2026-10-15T14:55:00Z","v":11364,"vw":25.410587},{"c":25.47,"h":25.47,"l":25.43,"n":164,"o":25.44,"t":"2026-10-15T15:00:00Z","v":11075,"vw":25.449318},{"c":25.4338,"h":25.48,"l":25.41,"n":158,"o":25.48,"t":"2026-10-15T15:05:00Z","v":6927,"vw":25.439228},{"c":25.44,"h":25.47,"l":25.425,"n":113,"o":25.43,"t":"2026-10-15T15:10:00Z","v":4989,"vw":25.443771},{"c":25.47,"h":25.49,"l":25.46,"n":140,"o":25.46,"t":"2026-10-15T15:15:00Z","v":5317,"vw":25.473379},{"c":25.42,"h":25.47,"l":25.42,"n":135,"o":25.47,"t":"2026-10-15T15:20:00Z","v":4632,"vw":25.446},{"c":25.38,"h":25.44,"l":25.38,"n":193,"o":25.42,"t":"2026-10-15T15:25:00Z","v":5160,"vw":25.40692},{"c":25.37,"h":25.37,"l":25.325,"n":215,"o":25.37,"t":"2026-10-15T15:30:00Z","v":8478,"vw":25.347134},{"c":25.41,"h":25.43,"l":25.38,"n":114,"o":25.38,"t":"2026-10-15T15:35:00Z","v":5169,"vw":25.406403},{"c":25.49,"h":25.54,"l":25.43,"n":183,"o":25.43,"t":"2026-10-15T15:40:00Z","v":7474,"vw":25.507804},{"c":25.55,"h":25.6,"l":25.495,"n":311,"o":25.495,"t":"2026-10-15T15:45:00Z","v":30728,"vw":25.550411},{"c":25.55,"h":25.57,"l":25.55,"n":176,"o":25.555,"t":"2026-10-15T15:50:00Z","v":6671,"vw":25.561208},{"c":25.5,"h":25.57,"l":25.5,"n":104,"o":25.56,"t":"2026-10-15T15:55:00Z","v":4739,"vw":25.534176},{"c":25.43,"h":25.51,"l":25.43,"n":201,"o":25.51,"t":"2026-10-15T16:00:00Z","v":9214,"vw":25.48324},{"c":25.45,"h":25.46,"l":25.43,"n":147,"o":25.43,"t":"2026-10-15T16:05:00Z","v":6054,"vw":25.441625},{"c":25.36,"h":25.45,"l":25.345,"n":356,"o":25.44,"t":"2026-10-15T16:10:00Z","v":23906,"vw":25.370922},{"c":25.36,"h":25.4,"l":25.35,"n":151,"o":25.38,"t":"2026-10-15T16:15:00Z","v":11726,"vw":25.364656},{"c":25.33,"h":25.38,"l":25.305,"n":145,"o":25.36,"t":"2026-10-15T16:20:00Z","v":8267,"vw":25.342097},{"c":25.35,"h":25.35,"l":25.315,"n":111,"o":25.325,"t":"2026-10-15T16:25:00Z","v":6859,"vw":25.326366},{"c":25.315,"h":25.37,"l":25.305,"n":123,"o":25.37,"t":"2026-10-15T16:30:00Z","v":11450,"vw":25.336835},{"c":25.35,"h":25.4,"l":25.32,"n":150,"o":25.32,"t":"2026-10-15T16:35:00Z","v":8301,"vw":25.364896},{"c":25.39,"h":25.39,"l":25.36,"n":94,"o":25.36,"t":"2026-10-15T16:40:00Z","v":4330,"vw":25.372545},{"c":25.38,"h":25.405,"l":25.37,"n":111,"o":25.4,"t":"2026-10-15T16:45:00Z","v":4987,"vw":25.388526},{"c":25.37,"h":25.38,"l":25.335,"n":156,"o":25.37,"t":"2026-10-15T16:50:00Z","v":9534,"vw":25.361967},{"c":25.38,"h":25.38,"l":25.38,"n":13,"o":25.38,"t":"2026-10-15T16:55:00Z","v":533,"vw":25.38},{"c":25.45,"h":25.49,"l":25.45,"n":75,"o":25.49,"t":"2026-10-15T18:10:00Z","v":3770,"vw":25.472196},{"c":25.455,"h":25.47,"l":25.45,"n":74,"o":25.46,"t":"2026-10-15T18:15:00Z","v":6477,"vw":25.456804},{"c":25.44,"h":25.46,"l":25.4301,"n":126,"o":25.455,"t":"2026-10-15T18:20:00Z","v":7236,"vw":25.442673},{"c":25.41,"h":25.44,"l":25.41,"n":114,"o":25.44,"t":"2026-10-15T18:25:00Z","v":6417,"vw":25.422547},{"c":25.44,"h":25.44,"l":25.42,"n":203,"o":25.42,"t":"2026-10-15T18:30:00Z","v":11159,"vw":25.428661},{"c":25.44,"h":25.45,"l":25.43,"n":151,"o":25.44,"t":"2026-10-15T18:35:00Z","v":9510,"vw":25.43911},{"c":25.44,"h":25.45,"l":25.42,"n":152,"o":25.435,"t":"2026-10-15T18:40:00Z","v":8878,"vw":25.431104},{"c":25.445,"h":25.45,"l":25.43,"n":49,"o":25.4378,"t":"2026-10-15T18:45:00Z","v":2491,"vw":25.437658},{"c":25.42,"h":25.445,"l":25.42,"n":190,"o":25.44,"t":"2026-10-15T18:50:00Z","v":10663,"vw":25.434484},{"c":25.445,"h":25.445,"l":25.415,"n":179,"o":25.425,"t":"2026-10-15T18:55:00Z","v":11998,"vw":25.42333},{"c":25.465,"h":25.475,"l":25.445,"n":219,"o":25.445,"t":"2026-10-15T19:00:00Z","v":14064,"vw":25.46274},{"c":25.495,"h":25.495,"l":25.455,"n":197,"o":25.465,"t":"2026-10-15T19:05:00Z","v":8523,"vw":25.465958},{"c":25.4984,"h":25.51,"l":25.4902,"n":141,"o":25.5,"t":"2026-10-15T19:10:00Z","v":9939,"vw":25.499969},{"c":25.56,"h":25.56,"l":25.5,"n":138,"o":25.5,"t":"2026-10-15T19:15:00Z","v":6286,"vw":25.535},{"c":25.575,"h":25.61,"l":25.56,"n":299,"o":25.56,"t":"2026-10-15T19:20:00Z","v":15777,"vw":25.588191},{"c":25.475,"h":25.575,"l":25.475,"n":309,"o":25.575,"t":"2026-10-15T19:25:00Z","v":14347,"vw":25.542831},{"c":25.48,"h":25.49,"l":25.46,"n":262,"o":25.47,"t":"2026-10-15T19:30:00Z","v":14312,"vw":25.471729},{"c":25.48,"h":25.515,"l":25.48,"n":252,"o":25.48,"t":"2026-10-15T19:35:00Z","v":13709,"vw":25.495738},{"c":25.5,"h":25.545,"l":25.4778,"n":412,"o":25.4778,"t":"2026-10-15T19:40:00Z","v":26424,"vw":25.508923},{"c":25.455,"h":25.5,"l":25.435,"n":378,"o":25.5,"t":"2026-10-15T19:45:00Z","v":23414,"vw":25.46857},{"c":25.43,"h":25.47,"l":25.42,"n":712,"o":25.45,"t":"2026-10-15T19:50:00Z","v":48903,"vw":25.444719},{"c":25.46,"h":25.5,"l":25.405,"n":1981,"o":25.42,"t":"2026-10-15T19:55:00Z","v":161324,"vw":25.467414},{"c":25.47,"h":25.47,"l":25.47,"n":38,"o":25.47,"t":"2026-10-15T20:00:00Z","v":197070,"vw":25.47}],"history":[{"c":14.76,"h":14.77,"l":14.26,"n":9421,"o":14.38,"t":"2024-10-14T04:00:00Z","v":879020,"vw":14.663704},{"c":14.54,"h":14.88,"l":14.51,"n":11717,"o":14.79,"t":"2024-10-15T04:00:00Z","v":1463814,"vw":14.616788},{"c":14.84,"h":14.84,"l":14.53,"n":10429,"o":14.67,"t":"2024-10-16T04:00:00Z","v":1189949,"vw":14.716151},{"c":14.84,"h":14.9444,"l":14.48,"n":10584,"o":14.85,"t":"2024-10-17T04:00:00Z","v":651223,"vw":14.77768},{"c":15,"h":15.16,"l":14.87,"n":6165,"o":15.01,"t":"2024-10-18T04:00:00Z","v":457982,"vw":15.000679},{"c":14.14,"h":15.03,"l":14.12,"n":11451,"o":14.97,"t":"2024-10-21T04:00:00Z","v":1133222,"vw":14.272213},{"c":14.93,"h":15.05,"l":14.12,"n":24144,"o":14.21,"t":"2024-10-22T04:00:00Z","v":2540451,"vw":14.797138},{"c":10.73,"h":12.36,"l":10.49,"n":73351,"o":12,"t":"2024-10-23T04:00:00Z","v":12364617,"vw":11.153157},{"c":10.85,"h":10.915,"l":10.605,"n":35939,"o":10.9,"t":"2024-10-24T04:00:00Z","v":5280162,"vw":10.806816},{"c":11.35,"h":11.405,"l":10.84,"n":30749,"o":11.06,"t":"2024-10-25T04:00:00Z","v":4265314,"vw":11.25119},{"c":11.89,"h":12.045,"l":11.315,"n":24905,"o":11.33,"t":"2024-10-28T04:00:00Z","v":2541361,"vw":11.887767},{"c":11.41,"h":11.86,"l":11.36,"n":22560,"o":11.76,"t":"2024-10-29T04:00:00Z","v":2427222,"vw":11.532784},{"c":11.32,"h":11.44,"l":11.0125,"n":18846,"o":11.29,"t":"2024-10-30T04:00:00Z","v":2024261,"vw":11.270512},{"c":11.1,"h":11.3445,"l":11.02,"n":13776,"o":11.22,"t":"2024-10-31T04:00:00Z","v":1605365,"vw":11.177489},{"c":11.33,"h":11.39,"l":11.07,"n":10405,"o":11.11,"t":"2024-11-01T04:00:00Z","v":1170109,"vw":11.256813},{"c":11.19,"h":11.5187,"l":11.14,"n":17258,"o":11.5,"t":"2024-11-04T05:00:00Z","v":1587553,"vw":11.263156},{"c":11.2,"h":11.3,"l":11.08,"n":12807,"o":11.18,"t":"2024-11-05T05:00:00Z","v":1319417,"vw":11.165673},{"c":11.92,"h":12.06,"l":11.42,"n":22148,"o":11.55,"t":"2024-11-06T05:00:00Z","v":2914521,"vw":11.85271},{"c":11.95,"h":12.2,"l":11.84,"n":13274,"o":12.13,"t":"2024-11-07T05:00:00Z","v":1729169,"vw":11.976916},{"c":11.96,"h":12.02,"l":11.73,"n":11209,"o":11.83,"t":"2024-11-08T05:00:00Z","v":1141978,"vw":11.93305},{"c":11.95,"h":12.07,"l":11.77,"n":8968,"o":11.99,"t":"2024-11-11T05:00:00Z","v":1021452,"vw":11.972603},{"c":11.79,"h":12.01,"l":11.75,"n":8410,"o":11.81,"t":"2024-11-12T05:00:00Z","v":860860,"vw":11.816414},{"c":11.68,"h":12,"l":11.63,"n":10954,"o":11.84,"t":"2024-11-13T05:00:00Z","v":1133901,"vw":11.7549},{"c":11.34,"h":11.8,"l":11.21,"n":8710,"o":11.72,"t":"2024-11-14T05:00:00Z","v":1685790,"vw":11.398945},{"c":11.46,"h":11.65,"l":11.3,"n":11348,"o":11.62,"t":"2024-11-15T05:00:00Z","v":1516194,"vw":11.480081},{"c":11.7,"h":11.73,"l":11.43,"n":12918,"o":11.48,"t":"2024-11-18T05:00:00Z","v":1179058,"vw":11.624945},{"c":11.58,"h":11.89,"l":11.51,"n":11196,"o":11.62,"t":"2024-11-19T05:00:00Z","v":1433982,"vw":11.65714},{"c":11.68,"h":11.72,"l":11.48,"n":11245,"o":11.48,"t":"2024-11-20T05:00:00Z","v":1482271,"vw":11.616887},{"c":12.01,"h":12.055,"l":11.49,"n":11045,"o":11.67,"t":"2024-11-21T05:00:00Z","v":1371045,"vw":11.893647},{"c":12.29,"h":12.425,"l":11.97,"n":8648,"o":11.98,"t":"2024-11-22T05:00:00Z","v":885608,"vw":12.265411},{"c":12.54,"h":12.75,"l":12.32,"n":10611,"o":12.32,"t":"2024-11-25T05:00:00Z","v":1327652,"vw":12.586431},{"c":12.48,"h":12.645,"l":12.3,"n":10566,"o":12.53,"t":"2024-11-26T05:00:00Z","v":1064709,"vw":12.421845},{"c":12.25,"h":12.59,"l":12.16,"n":10008,"o":12.52,"t":"2024-11-27T05:00:00Z","v":805988,"vw":12.296631},{"c":12.26,"h":12.46,"l":12.2,"n":3211,"o":12.29,"t":"2024-11-29T05:00:00Z","v":245133,"vw":12.273176},{"c":12.48,"h":12.56,"l":12.15,"n":13957,"o":12.31,"t":"2024-12-02T05:00:00Z","v":1146059,"vw":12.429199},{"c":12.26,"h":12.63,"l":12.195,"n":8483,"o":12.54,"t":"2024-12-03T05:00:00Z","v":928827,"vw":12.298425},{"c":12.2,"h":12.45,"l":12.13,"n":6851,"o":12.24,"t":"2024-12-04T05:00:00Z","v":1103185,"vw":12.203278},{"c":11.9,"h":12.28,"l":11.77,"n":8988,"o":12.2,"t":"2024-12-05T05:00:00Z","v":1024916,"vw":11.938341},{"c":11.73,"h":12.05,"l":11.6347,"n":6768,"o":11.96,"t":"2024-12-06T05:00:00Z","v":655921,"vw":11.753219},{"c":11.86,"h":12.24,"l":11.82,"n":11961,"o":11.96,"t":"2024-12-09T05:00:00Z","v":1250082,"vw":11.98543},{"c":11.81,"h":11.96,"l":11.63,"n":9389,"o":11.95,"t":"2024-12-10T05:00:00Z","v":1117022,"vw":11.828485},{"c":11.71,"h":11.97,"l":11.69,"n":9829,"o":11.85,"t":"2024-12-11T05:00:00Z","v":961961,"vw":11.829791},{"c":11.31,"h":11.72,"l":11.27,"n":10500,"o":11.63,"t":"2024-12-12T05:00:00Z","v":1058644,"vw":11.351177},{"c":11.16,"h":11.36,"l":11.02,"n":8769,"o":11.22,"t":"2024-12-13T05:00:00Z","v":689370,"vw":11.139859},{"c":11.01,"h":11.065,"l":10.78,"n":10062,"o":11.04,"t":"2024-12-16T05:00:00Z","v":1258360,"vw":10.939701},{"c":10.91,"h":10.98,"l":10.7,"n":9442,"o":10.87,"t":"2024-12-17T05:00:00Z","v":922438,"vw":10.858768},{"c":10.37,"h":10.97,"l":10.215,"n":9914,"o":10.87,"t":"2024-12-18T05:00:00Z","v":1061009,"vw":10.47239},{"c":10.11,"h":10.51,"l":9.98,"n":11802,"o":10.41,"t":"2024-12-19T05:00:00Z","v":1224976,"vw":10.105254},{"c":10.31,"h":10.49,"l":10,"n":15063,"o":10,"t":"2024-12-20T05:00:00Z","v":1973445,"vw":10.277932},{"c":10.33,"h":10.36,"l":10.06,"n":11004,"o":10.24,"t":"2024-12-23T05:00:00Z","v":918644,"vw":10.246428},{"c":10.33,"h":10.415,"l":10.28,"n":4956,"o":10.41,"t":"2024-12-24T05:00:00Z","v":416655,"vw":10.326002},{"c":10.35,"h":10.425,"l":10.2,"n":10233,"o":10.3,"t":"2024-12-26T05:00:00Z","v":1024550,"vw":10.340389},{"c":10.19,"h":10.4248,"l":10.0902,"n":9359,"o":10.3,"t":"2024-12-27T05:00:00Z","v":980211,"vw":10.195217},{"c":9.97,"h":10.16,"l":9.9502,"n":9440,"o":10.16,"t":"2024-12-30T05:00:00Z","v":933077,"vw":10.025694},{"c":10.27,"h":10.34,"l":10.06,"n":7827,"o":10.08,"t":"2024-12-31T05:00:00Z","v":995623,"vw":10.231708},{"c":10.29,"h":10.73,"l":10.28,"n":9581,"o":10.4,"t":"2025-01-02T05:00:00Z","v":961190,"vw":10.464383},{"c":10.52,"h":10.53,"l":10.2,"n":10918,"o":10.29,"t":"2025-01-03T05:00:00Z","v":1352851,"vw":10.443346},{"c":10.48,"h":10.87,"l":10.435,"n":9944,"o":10.68,"t":"2025-01-06T05:00:00Z","v":1063080,"vw":10.575608},{"c":10.47,"h":10.7,"l":10.37,"n":9700,"o":10.59,"t":"2025-01-07T05:00:00Z","v":830461,"vw":10.501959},{"c":10.77,"h":10.835,"l":10.2,"n":10356,"o":10.35,"t":"2025-01-08T05:00:00Z","v":1225587,"vw":10.68144},{"c":10.35,"h":10.76,"l":10.2707,"n":11135,"o":10.65,"t":"2025-01-10T05:00:00Z","v":1107300,"vw":10.379586},{"c":10.32,"h":10.41,"l":10.16,"n":10903,"o":10.24,"t":"2025-01-13T05:00:00Z","v":912592,"vw":10.297995},{"c":10.18,"h":10.4699,"l":10.12,"n":11000,"o":10.35,"t":"2025-01-14T05:00:00Z","v":1385368,"vw":10.202019},{"c":10.85,"h":11.105,"l":10.56,"n":19265,"o":10.64,"t":"2025-01-15T05:00:00Z","v":1809103,"vw":10.901944},{"c":10.93,"h":11.085,"l":10.72,"n":13540,"o":10.84,"t":"2025-01-16T05:00:00Z","v":1540416,"vw":10.939689},{"c":10.74,"h":10.98,"l":10.65,"n":10234,"o":10.97,"t":"2025-01-17T05:00:00Z","v":910694,"vw":10.781957},{"c":10.62,"h":10.93,"l":10.59,"n":8947,"o":10.83,"t":"2025-01-21T05:00:00Z","v":831451,"vw":10.728393},{"c":10.35,"h":10.61,"l":10.28,"n":11281,"o":10.54,"t":"2025-01-22T05:00:00Z","v":1226005,"vw":10.383353},{"c":10.46,"h":10.47,"l":10.17,"n":13074,"o":10.26,"t":"2025-01-23T05:00:00Z","v":1443214,"vw":10.402522},{"c":10.21,"h":10.4768,"l":10.135,"n":9042,"o":10.42,"t":"2025-01-24T05:00:00Z","v":877678,"vw":10.225451},{"c":10.07,"h":10.275,"l":10.05,"n":10662,"o":10.2,"t":"2025-01-27T05:00:00Z","v":894092,"vw":10.112073},{"c":9.95,"h":10.11,"l":9.85,"n":11465,"o":10.04,"t":"2025-01-28T05:00:00Z","v":1342102,"vw":9.974205},{"c":10,"h":10.06,"l":9.9,"n":8797,"o":9.93,"t":"2025-01-29T05:00:00Z","v":885430,"vw":9.993528},{"c":9.89,"h":10.115,"l":9.85,"n":10659,"o":10.1,"t":"2025-01-30T05:00:00Z","v":1010976,"vw":9.945623},{"c":9.93,"h":10.11,"l":9.83,"n":10253,"o":9.94,"t":"2025-01-31T05:00:00Z","v":1360644,"vw":9.963957},{"c":9.58,"h":9.7771,"l":9.35,"n":13333,"o":9.74,"t":"2025-02-03T05:00:00Z","v":1159160,"vw":9.590253},{"c":9.78,"h":9.85,"l":9.54,"n":8889,"o":9.54,"t":"2025-02-04T05:00:00Z","v":645679,"vw":9.764039},{"c":9.68,"h":9.87,"l":9.59,"n":9636,"o":9.8,"t":"2025-02-05T05:00:00Z","v":1017296,"vw":9.673917},{"c":9.83,"h":9.9388,"l":9.7,"n":11142,"o":9.74,"t":"2025-02-06T05:00:00Z","v":1006002,"vw":9.81323},{"c":9.58,"h":9.8999,"l":9.52,"n":12712,"o":9.8,"t":"2025-02-07T05:00:00Z","v":1453487,"vw":9.616767},{"c":9.65,"h":9.95,"l":9.62,"n":17761,"o":9.73,"t":"2025-02-10T05:00:00Z","v":1620344,"vw":9.698959},{"c":9.46,"h":9.575,"l":9.395,"n":15805,"o":9.5,"t":"2025-02-11T05:00:00Z","v":1757308,"vw":9.489241},{"c":9.4,"h":9.485,"l":9.29,"n":10264,"o":9.29,"t":"2025-02-12T05:00:00Z","v":1152201,"vw":9.398641},{"c":9.53,"h":9.59,"l":9.4,"n":12696,"o":9.46,"t":"2025-02-13T05:00:00Z","v":1371232,"vw":9.530442},{"c":9.34,"h":9.75,"l":9.2608,"n":10841,"o":9.68,"t":"2025-02-14T05:00:00Z","v":1665465,"vw":9.399176},{"c":9.24,"h":9.55,"l":9.22,"n":14941,"o":9.51,"t":"2025-02-18T05:00:00Z","v":1505004,"vw":9.278756},{"c":9.07,"h":9.265,"l":9.04,"n":29682,"o":9.1,"t":"2025-02-19T05:00:00Z","v":3691124,"vw":9.127604},{"c":10.36,"h":10.98,"l":10.05,"n":28140,"o":10.12,"t":"2025-02-20T05:00:00Z","v":3603259,"vw":10.421361},{"c":10.43,"h":10.86,"l":10.33,"n":22721,"o":10.34,"t":"2025-02-21T05:00:00Z","v":2859737,"vw":10.521215},{"c":10.84,"h":11.04,"l":10.34,"n":21290,"o":10.52,"t":"2025-02-24T05:00:00Z","v":2033990,"vw":10.791942},{"c":11.44,"h":11.72,"l":11.0933,"n":17513,"o":11.33,"t":"2025-02-25T05:00:00Z","v":2020298,"vw":11.367058},{"c":11.62,"h":11.83,"l":11.45,"n":16330,"o":11.52,"t":"2025-02-26T05:00:00Z","v":1641534,"vw":11.613831},{"c":11.57,"h":11.66,"l":11.37,"n":13829,"o":11.6,"t":"2025-02-27T05:00:00Z","v":1342442,"vw":11.539346},{"c":11.38,"h":11.63,"l":11.19,"n":12932,"o":11.46,"t":"2025-02-28T05:00:00Z","v":1674775,"vw":11.392503},{"c":10.68,"h":11.6,"l":10.639,"n":14294,"o":11.54,"t":"2025-03-03T05:00:00Z","v":1436429,"vw":11.06621},{"c":10.17,"h":10.67,"l":9.99,"n":16078,"o":10.58,"t":"2025-03-04T05:00:00Z","v":1914213,"vw":10.213115},{"c":10.87,"h":11.0283,"l":10.22,"n":11892,"o":10.28,"t":"2025-03-05T05:00:00Z","v":1347843,"vw":10.787849},{"c":11.47,"h":11.53,"l":10.71,"n":15698,"o":10.76,"t":"2025-03-06T05:00:00Z","v":1685951,"vw":11.286497},{"c":11.82,"h":11.86,"l":11.22,"n":15753,"o":11.43,"t":"2025-03-07T05:00:00Z","v":1856950,"vw":11.580519},{"c":11.41,"h":11.79,"l":11.29,"n":19205,"o":11.62,"t":"2025-03-10T04:00:00Z","v":1885231,"vw":11.470887},{"c":11.84,"h":12.045,"l":11.21,"n":23512,"o":11.75,"t":"2025-03-11T04:00:00Z","v":2406916,"vw":11.764416},{"c":12.05,"h":12.3498,"l":11.77,"n":21597,"o":11.77,"t":"2025-03-12T04:00:00Z","v":2768704,"vw":12.099403},{"c":11.9,"h":12.05,"l":11.65,"n":12821,"o":11.82,"t":"2025-03-13T04:00:00Z","v":1770350,"vw":11.843809},{"c":12.2,"h":12.4,"l":11.94,"n":13277,"o":12,"t":"2025-03-14T04:00:00Z","v":1271107,"vw":12.210809},{"c":12.27,"h":12.34,"l":12.045,"n":11621,"o":12.2,"t":"2025-03-17T04:00:00Z","v":987787,"vw":12.233471},{"c":11.88,"h":12.28,"l":11.85,"n":12429,"o":12.2,"t":"2025-03-18T04:00:00Z","v":1639223,"vw":11.964934},{"c":11.99,"h":12.27,"l":11.5,"n":10303,"o":11.82,"t":"2025-03-19T04:00:00Z","v":1005812,"vw":11.978915},{"c":11.76,"h":11.97,"l":11.725,"n":7496,"o":11.8,"t":"2025-03-20T04:00:00Z","v":780938,"vw":11.820462},{"c":11.35,"h":11.6,"l":11.24,"n":12955,"o":11.49,"t":"2025-03-21T04:00:00Z","v":1981585,"vw":11.398022},{"c":11.38,"h":11.76,"l":11.365,"n":8535,"o":11.46,"t":"2025-03-24T04:00:00Z","v":745994,"vw":11.462907},{"c":11.27,"h":11.5,"l":11.26,"n":7811,"o":11.37,"t":"2025-03-25T04:00:00Z","v":654825,"vw":11.3412},{"c":10.94,"h":11.365,"l":10.87,"n":11111,"o":11.29,"t":"2025-03-26T04:00:00Z","v":1217705,"vw":10.986087},{"c":10.87,"h":10.92,"l":10.39,"n":13929,"o":10.69,"t":"2025-03-27T04:00:00Z","v":1717041,"vw":10.703378},{"c":10.3,"h":10.92,"l":10.21,"n":10494,"o":10.84,"t":"2025-03-28T04:00:00Z","v":935448,"vw":10.353825},{"c":10.09,"h":10.205,"l":9.76,"n":12488,"o":10,"t":"2025-03-31T04:00:00Z","v":1404380,"vw":10.033896},{"c":10.13,"h":10.265,"l":9.95,"n":12111,"o":10.12,"t":"2025-04-01T04:00:00Z","v":936347,"vw":10.119577},{"c":10.3,"h":10.355,"l":9.83,"n":11010,"o":9.9,"t":"2025-04-02T04:00:00Z","v":972967,"vw":10.224768},{"c":9.14,"h":9.83,"l":9.0901,"n":16672,"o":9.5,"t":"2025-04-03T04:00:00Z","v":1567420,"vw":9.341315},{"c":8.41,"h":8.72,"l":7.95,"n":20641,"o":8.63,"t":"2025-04-04T04:00:00Z","v":2381824,"vw":8.375494},{"c":7.99,"h":8.76,"l":7.56,"n":24296,"o":7.93,"t":"2025-04-07T04:00:00Z","v":2356224,"vw":8.021699},{"c":7.7,"h":8.43,"l":7.45,"n":22641,"o":8.26,"t":"2025-04-08T04:00:00Z","v":2579553,"vw":7.8543},{"c":8.84,"h":8.97,"l":7.325,"n":27177,"o":7.7,"t":"2025-04-09T04:00:00Z","v":3228731,"vw":8.331981},{"c":7.92,"h":8.5827,"l":7.765,"n":15752,"o":8.4,"t":"2025-04-10T04:00:00Z","v":1355496,"vw":8.016642},{"c":8.06,"h":8.17,"l":7.79,"n":13530,"o":7.82,"t":"2025-04-11T04:00:00Z","v":1485093,"vw":8.076944},{"c":8.56,"h":8.605,"l":8.0901,"n":14534,"o":8.29,"t":"2025-04-14T04:00:00Z","v":2145386,"vw":8.431937},{"c":8.39,"h":8.71,"l":8.25,"n":14898,"o":8.55,"t":"2025-04-15T04:00:00Z","v":1528125,"vw":8.401443},{"c":8.53,"h":8.64,"l":8.29,"n":16832,"o":8.4,"t":"2025-04-16T04:00:00Z","v":2457071,"vw":8.464148},{"c":8.6,"h":8.66,"l":8.34,"n":13731,"o":8.43,"t":"2025-04-17T04:00:00Z","v":1707119,"vw":8.569547},{"c":8.34,"h":8.68,"l":8.24,"n":14068,"o":8.42,"t":"2025-04-21T04:00:00Z","v":1448520,"vw":8.364186},{"c":8.31,"h":8.65,"l":8.31,"n":17942,"o":8.48,"t":"2025-04-22T04:00:00Z","v":1631214,"vw":8.426752},{"c":8.83,"h":9.1,"l":8.725,"n":21460,"o":8.8,"t":"2025-04-23T04:00:00Z","v":2365524,"vw":8.864455},{"c":9.39,"h":9.475,"l":8.81,"n":16923,"o":8.97,"t":"2025-04-24T04:00:00Z","v":1931778,"vw":9.355087},{"c":9.3,"h":9.44,"l":9.035,"n":16110,"o":9.33,"t":"2025-04-25T04:00:00Z","v":1505356,"vw":9.248797},{"c":9.15,"h":9.5266,"l":9.13,"n":19986,"o":9.4,"t":"2025-04-28T04:00:00Z","v":2153338,"vw":9.196276},{"c":9.59,"h":9.68,"l":9.065,"n":24269,"o":9.13,"t":"2025-04-29T04:00:00Z","v":3614477,"vw":9.439756},{"c":10.11,"h":10.39,"l":9.63,"n":30936,"o":9.72,"t":"2025-04-30T04:00:00Z","v":4498726,"vw":10.081274},{"c":10.78,"h":10.89,"l":10.13,"n":34151,"o":10.26,"t":"2025-05-01T04:00:00Z","v":3558510,"vw":10.679087},{"c":11.14,"h":11.23,"l":10.67,"n":23275,"o":11.04,"t":"2025-05-02T04:00:00Z","v":2663953,"vw":11.00284},{"c":11.04,"h":11.31,"l":10.815,"n":14575,"o":11.08,"t":"2025-05-05T04:00:00Z","v":1520808,"vw":11.142442},{"c":10.88,"h":11.04,"l":10.745,"n":13801,"o":10.86,"t":"2025-05-06T04:00:00Z","v":1344998,"vw":10.895759},{"c":10.77,"h":11.125,"l":10.71,"n":14821,"o":10.98,"t":"2025-05-07T04:00:00Z","v":1309339,"vw":10.884336},{"c":11.19,"h":11.34,"l":10.9,"n":14321,"o":10.95,"t":"2025-05-08T04:00:00Z","v":1079269,"vw":11.194448},{"c":11.27,"h":11.35,"l":11.155,"n":12661,"o":11.3,"t":"2025-05-09T04:00:00Z","v":957129,"vw":11.23809},{"c":12.02,"h":12.2,"l":11.76,"n":19841,"o":11.87,"t":"2025-05-12T04:00:00Z","v":1843108,"vw":11.951467},{"c":12.32,"h":12.57,"l":12.0301,"n":21641,"o":12.1,"t":"2025-05-13T04:00:00Z","v":1735089,"vw":12.354763},{"c":12.48,"h":12.75,"l":12.32,"n":21965,"o":12.33,"t":"2025-05-14T04:00:00Z","v":1821606,"vw":12.499728},{"c":12.08,"h":12.35,"l":11.9,"n":12673,"o":12.3,"t":"2025-05-15T04:00:00Z","v":1236831,"vw":12.028405},{"c":11.77,"h":12.21,"l":11.6,"n":18035,"o":11.98,"t":"2025-05-16T04:00:00Z","v":2127569,"vw":11.77574},{"c":12.16,"h":12.165,"l":11.4724,"n":15603,"o":11.5,"t":"2025-05-19T04:00:00Z","v":1605560,"vw":11.976002},{"c":12.38,"h":12.51,"l":12.08,"n":12708,"o":12.08,"t":"2025-05-20T04:00:00Z","v":1194115,"vw":12.346035},{"c":12.1,"h":12.4,"l":11.915,"n":17924,"o":12.25,"t":"2025-05-21T04:00:00Z","v":1759879,"vw":12.112638},{"c":11.82,"h":12.11,"l":11.73,"n":12496,"o":11.95,"t":"2025-05-22T04:00:00Z","v":1058410,"vw":11.839365},{"c":11.68,"h":11.74,"l":11.23,"n":14844,"o":11.29,"t":"2025-05-23T04:00:00Z","v":1508079,"vw":11.62377},{"c":12.3,"h":12.3,"l":11.73,"n":14218,"o":11.91,"t":"2025-05-27T04:00:00Z","v":1406983,"vw":12.17628},{"c":12.23,"h":12.3923,"l":12.02,"n":12378,"o":12.24,"t":"2025-05-28T04:00:00Z","v":928673,"vw":12.204216},{"c":12.29,"h":12.48,"l":12.155,"n":11873,"o":12.46,"t":"2025-05-29T04:00:00Z","v":1108945,"vw":12.302877},{"c":12.14,"h":12.26,"l":11.9,"n":12688,"o":12.18,"t":"2025-05-30T04:00:00Z","v":4312696,"vw":12.13588},{"c":12.37,"h":12.71,"l":12.23,"n":18277,"o":12.24,"t":"2025-06-02T04:00:00Z","v":1644525,"vw":12.434613},{"c":12.68,"h":12.84,"l":12.11,"n":12965,"o":12.23,"t":"2025-06-03T04:00:00Z","v":1092314,"vw":12.613237},{"c":12.88,"h":12.9,"l":12.485,"n":15122,"o":12.66,"t":"2025-06-04T04:00:00Z","v":2606165,"vw":12.751855},{"c":12.83,"h":13.015,"l":12.64,"n":18505,"o":13,"t":"2025-06-05T04:00:00Z","v":1351613,"vw":12.821244},{"c":12.94,"h":13.14,"l":12.84,"n":14318,"o":13.01,"t":"2025-06-06T04:00:00Z","v":1385490,"vw":12.958358},{"c":12.85,"h":13.2669,"l":12.805,"n":17185,"o":13.15,"t":"2025-06-09T04:00:00Z","v":1493338,"vw":12.931005},{"c":13.65,"h":13.7,"l":13,"n":25503,"o":13,"t":"2025-06-10T04:00:00Z","v":2708090,"vw":13.498485},{"c":13.74,"h":13.81,"l":13.375,"n":19952,"o":13.62,"t":"2025-06-11T04:00:00Z","v":1557476,"vw":13.696905},{"c":13.96,"h":13.97,"l":13.42,"n":16136,"o":13.43,"t":"2025-06-12T04:00:00Z","v":1432395,"vw":13.849421},{"c":13.67,"h":13.875,"l":13.485,"n":15222,"o":13.68,"t":"2025-06-13T04:00:00Z","v":1402884,"vw":13.664002},{"c":13.45,"h":13.99,"l":13.33,"n":15452,"o":13.88,"t":"2025-06-16T04:00:00Z","v":1159909,"vw":13.497167},{"c":13.51,"h":13.825,"l":13.365,"n":14935,"o":13.37,"t":"2025-06-17T04:00:00Z","v":1182538,"vw":13.612867},{"c":12.98,"h":13.625,"l":12.9206,"n":15878,"o":13.47,"t":"2025-06-18T04:00:00Z","v":1456656,"vw":13.14747},{"c":12.92,"h":13.14,"l":12.78,"n":12281,"o":13.03,"t":"2025-06-20T04:00:00Z","v":1976097,"vw":12.928674},{"c":13.04,"h":13.06,"l":12.675,"n":11500,"o":12.9,"t":"2025-06-23T04:00:00Z","v":1296756,"vw":12.937441},{"c":13.21,"h":13.355,"l":13.15,"n":9772,"o":13.26,"t":"2025-06-24T04:00:00Z","v":1056305,"vw":13.22885},{"c":13.02,"h":13.245,"l":12.965,"n":14060,"o":13.14,"t":"2025-06-25T04:00:00Z","v":1347717,"vw":13.057795},{"c":13.51,"h":13.54,"l":13.18,"n":14771,"o":13.18,"t":"2025-06-26T04:00:00Z","v":1443199,"vw":13.436974},{"c":13.36,"h":13.635,"l":13.34,"n":12717,"o":13.52,"t":"2025-06-27T04:00:00Z","v":4998032,"vw":13.382525},{"c":13.3,"h":13.635,"l":13.29,"n":13507,"o":13.53,"t":"2025-06-30T04:00:00Z","v":1058918,"vw":13.369027},{"c":13.84,"h":14.015,"l":13.22,"n":19486,"o":13.22,"t":"2025-07-01T04:00:00Z","v":1899739,"vw":13.795733},{"c":14.15,"h":14.67,"l":13.8,"n":19467,"o":13.8,"t":"2025-07-02T04:00:00Z","v":2245119,"vw":14.300365},{"c":14.56,"h":14.57,"l":14.25,"n":12212,"o":14.25,"t":"2025-07-03T04:00:00Z","v":1277432,"vw":14.446756},{"c":14.13,"h":14.55,"l":14.05,"n":15291,"o":14.18,"t":"2025-07-07T04:00:00Z","v":1068662,"vw":14.179707},{"c":14.48,"h":14.705,"l":14.1,"n":15088,"o":14.24,"t":"2025-07-08T04:00:00Z","v":1314451,"vw":14.468436},{"c":14.32,"h":14.65,"l":14.21,"n":9258,"o":14.55,"t":"2025-07-09T04:00:00Z","v":646897,"vw":14.355191},{"c":14.45,"h":14.62,"l":14.34,"n":12027,"o":14.39,"t":"2025-07-10T04:00:00Z","v":925638,"vw":14.444828},{"c":14.11,"h":14.3675,"l":14.08,"n":14728,"o":14.25,"t":"2025-07-11T04:00:00Z","v":1200930,"vw":14.170002},{"c":14.02,"h":14.13,"l":13.86,"n":11941,"o":14,"t":"2025-07-14T04:00:00Z","v":1310273,"vw":14.012583},{"c":13.64,"h":14.025,"l":13.62,"n":16719,"o":14.02,"t":"2025-07-15T04:00:00Z","v":1368840,"vw":13.713151},{"c":13.53,"h":13.685,"l":13.275,"n":16752,"o":13.67,"t":"2025-07-16T04:00:00Z","v":1413534,"vw":13.467423},{"c":13.7,"h":13.81,"l":13.55,"n":15248,"o":13.59,"t":"2025-07-17T04:00:00Z","v":1436674,"vw":13.673898},{"c":13.57,"h":13.86,"l":13.55,"n":12599,"o":13.79,"t":"2025-07-18T04:00:00Z","v":989779,"vw":13.629128},{"c":13.92,"h":14.095,"l":13.56,"n":11421,"o":13.83,"t":"2025-07-21T04:00:00Z","v":837953,"vw":13.904189},{"c":14.31,"h":14.42,"l":13.92,"n":16362,"o":13.92,"t":"2025-07-22T04:00:00Z","v":1473265,"vw":14.298363},{"c":14.15,"h":14.53,"l":14.05,"n":15768,"o":14.45,"t":"2025-07-23T04:00:00Z","v":1089137,"vw":14.184815},{"c":13.81,"h":14.28,"l":13.805,"n":13386,"o":14.11,"t":"2025-07-24T04:00:00Z","v":848697,"vw":13.907461},{"c":13.67,"h":13.92,"l":13.43,"n":18716,"o":13.86,"t":"2025-07-25T04:00:00Z","v":1329747,"vw":13.593673},{"c":13.93,"h":14.01,"l":13.55,"n":22987,"o":13.72,"t":"2025-07-28T04:00:00Z","v":2411331,"vw":13.843861},{"c":14.68,"h":14.96,"l":13.965,"n":30002,"o":14.48,"t":"2025-07-29T04:00:00Z","v":2727716,"vw":14.556012},{"c":14.76,"h":15.43,"l":14.555,"n":30355,"o":14.71,"t":"2025-07-30T04:00:00Z","v":2685137,"vw":14.871477},{"c":13.71,"h":14.92,"l":13.645,"n":22846,"o":14.79,"t":"2025-07-31T04:00:00Z","v":1912367,"vw":13.979604},{"c":13.22,"h":13.5,"l":13.04,"n":24422,"o":13.41,"t":"2025-08-01T04:00:00Z","v":2099567,"vw":13.285377},{"c":13.22,"h":13.58,"l":13.2,"n":12819,"o":13.46,"t":"2025-08-04T04:00:00Z","v":1073395,"vw":13.304877},{"c":13.63,"h":13.71,"l":13.23,"n":21287,"o":13.37,"t":"2025-08-05T04:00:00Z","v":2488718,"vw":13.529162},{"c":13.4,"h":14.0068,"l":13.38,"n":15150,"o":13.93,"t":"2025-08-06T04:00:00Z","v":1095538,"vw":13.503039},{"c":13.38,"h":13.88,"l":13.35,"n":15362,"o":13.88,"t":"2025-08-07T04:00:00Z","v":1026669,"vw":13.460418},{"c":13.48,"h":13.67,"l":13.405,"n":13843,"o":13.55,"t":"2025-08-08T04:00:00Z","v":1098668,"vw":13.494414},{"c":13.08,"h":13.68,"l":13.06,"n":14378,"o":13.38,"t":"2025-08-11T04:00:00Z","v":1243355,"vw":13.202268},{"c":13.85,"h":13.88,"l":13.21,"n":16556,"o":13.23,"t":"2025-08-12T04:00:00Z","v":1552105,"vw":13.731686},{"c":14.24,"h":14.4,"l":13.955,"n":14099,"o":14.09,"t":"2025-08-13T04:00:00Z","v":1110820,"vw":14.186007},{"c":14.08,"h":14.09,"l":13.715,"n":13506,"o":13.94,"t":"2025-08-14T04:00:00Z","v":1170080,"vw":13.93035},{"c":14.44,"h":14.725,"l":13.905,"n":15719,"o":14.09,"t":"2025-08-15T04:00:00Z","v":1261716,"vw":14.482909},{"c":14.13,"h":14.37,"l":14.12,"n":12671,"o":14.36,"t":"2025-08-18T04:00:00Z","v":710150,"vw":14.209624},{"c":14.62,"h":14.7389,"l":14.22,"n":15653,"o":14.33,"t":"2025-08-19T04:00:00Z","v":1347989,"vw":14.523738},{"c":14.4,"h":14.62,"l":14.26,"n":12468,"o":14.55,"t":"2025-08-20T04:00:00Z","v":974629,"vw":14.430685},{"c":14.24,"h":14.41,"l":14.05,"n":9189,"o":14.28,"t":"2025-08-21T04:00:00Z","v":722717,"vw":14.184053},{"c":14.75,"h":15.04,"l":14.265,"n":19921,"o":14.36,"t":"2025-08-22T04:00:00Z","v":1807419,"vw":14.796695},{"c":14.3,"h":14.77,"l":14.29,"n":11352,"o":14.58,"t":"2025-08-25T04:00:00Z","v":759528,"vw":14.416278},{"c":14.56,"h":14.73,"l":14.25,"n":14025,"o":14.25,"t":"2025-08-26T04:00:00Z","v":1309447,"vw":14.564235},{"c":14.6,"h":14.69,"l":14.38,"n":10437,"o":14.52,"t":"2025-08-27T04:00:00Z","v":934079,"vw":14.576392},{"c":14.53,"h":14.79,"l":14.33,"n":10597,"o":14.79,"t":"2025-08-28T04:00:00Z","v":812228,"vw":14.481207},{"c":14.49,"h":14.53,"l":14.23,"n":10405,"o":14.52,"t":"2025-08-29T04:00:00Z","v":802551,"vw":14.446057},{"c":13.92,"h":14.08,"l":13.78,"n":12860,"o":13.97,"t":"2025-09-02T04:00:00Z","v":952502,"vw":13.92005},{"c":13.83,"h":14.01,"l":13.7,"n":19079,"o":13.93,"t":"2025-09-03T04:00:00Z","v":1436004,"vw":13.840178},{"c":13.95,"h":13.95,"l":13.58,"n":20266,"o":13.82,"t":"2025-09-04T04:00:00Z","v":1682034,"vw":13.778415},{"c":14.59,"h":14.62,"l":14.02,"n":17136,"o":14.04,"t":"2025-09-05T04:00:00Z","v":1325061,"vw":14.385363},{"c":14.33,"h":14.61,"l":14.17,"n":14965,"o":14.61,"t":"2025-09-08T04:00:00Z","v":871332,"vw":14.337622},{"c":13.73,"h":14.43,"l":13.72,"n":15625,"o":14.41,"t":"2025-09-09T04:00:00Z","v":1469628,"vw":13.81489},{"c":14.49,"h":14.54,"l":13.6,"n":24349,"o":13.61,"t":"2025-09-10T04:00:00Z","v":1975702,"vw":14.384489},{"c":14.98,"h":14.99,"l":14.415,"n":14687,"o":14.5,"t":"2025-09-11T04:00:00Z","v":1224165,"vw":14.852457},{"c":14.94,"h":15.05,"l":14.73,"n":10204,"o":14.74,"t":"2025-09-12T04:00:00Z","v":785542,"vw":14.921861},{"c":15.16,"h":15.36,"l":14.89,"n":10500,"o":14.9,"t":"2025-09-15T04:00:00Z","v":991541,"vw":15.170085},{"c":14.98,"h":15.28,"l":14.945,"n":8810,"o":15.21,"t":"2025-09-16T04:00:00Z","v":657402,"vw":15.030397},{"c":15.24,"h":15.77,"l":14.9125,"n":11861,"o":15,"t":"2025-09-17T04:00:00Z","v":854083,"vw":15.316525},{"c":16.36,"h":16.49,"l":15.24,"n":23553,"o":15.32,"t":"2025-09-18T04:00:00Z","v":2279885,"vw":16.230462},{"c":15.43,"h":16.4389,"l":15.4,"n":13927,"o":16.4,"t":"2025-09-19T04:00:00Z","v":1835579,"vw":15.682288},{"c":15.26,"h":15.525,"l":15.02,"n":11064,"o":15.42,"t":"2025-09-22T04:00:00Z","v":930805,"vw":15.223539},{"c":15.12,"h":15.63,"l":15.03,"n":9750,"o":15.45,"t":"2025-09-23T04:00:00Z","v":805493,"vw":15.189963},{"c":14.94,"h":15.37,"l":14.77,"n":16121,"o":15.05,"t":"2025-09-24T04:00:00Z","v":1103237,"vw":14.953706},{"c":14.96,"h":15.185,"l":14.7106,"n":12105,"o":14.75,"t":"2025-09-25T04:00:00Z","v":895682,"vw":15.00876},{"c":15.33,"h":15.49,"l":15,"n":12298,"o":15,"t":"2025-09-26T04:00:00Z","v":891187,"vw":15.340449},{"c":15.03,"h":15.55,"l":14.97,"n":10903,"o":15.55,"t":"2025-09-29T04:00:00Z","v":748563,"vw":15.075864},{"c":14.88,"h":15.1,"l":14.51,"n":15102,"o":15.06,"t":"2025-09-30T04:00:00Z","v":1155325,"vw":14.793185},{"c":15.06,"h":15.2,"l":14.87,"n":13737,"o":14.87,"t":"2025-10-01T04:00:00Z","v":1093839,"vw":15.053507},{"c":15.44,"h":15.595,"l":14.95,"n":13036,"o":15.13,"t":"2025-10-02T04:00:00Z","v":860855,"vw":15.405218},{"c":15.44,"h":15.85,"l":15.43,"n":12111,"o":15.75,"t":"2025-10-03T04:00:00Z","v":819917,"vw":15.545608},{"c":15.14,"h":15.73,"l":15.13,"n":11497,"o":15.71,"t":"2025-10-06T04:00:00Z","v":785152,"vw":15.301122},{"c":15.38,"h":16.19,"l":15.35,"n":18149,"o":15.35,"t":"2025-10-07T04:00:00Z","v":1474340,"vw":15.572982},{"c":15.11,"h":15.53,"l":14.9422,"n":18848,"o":15.4,"t":"2025-10-08T04:00:00Z","v":1356730,"vw":15.111954},{"c":15,"h":15.29,"l":14.87,"n":13075,"o":15.15,"t":"2025-10-09T04:00:00Z","v":895299,"vw":15.03663},{"c":14.41,"h":15.37,"l":14.39,"n":12997,"o":14.97,"t":"2025-10-10T04:00:00Z","v":990386,"vw":14.654577},{"c":15.09,"h":15.11,"l":14.4475,"n":13979,"o":14.78,"t":"2025-10-13T04:00:00Z","v":849028,"vw":14.923356},{"c":15.32,"h":15.51,"l":14.66,"n":12345,"o":14.74,"t":"2025-10-14T04:00:00Z","v":901655,"vw":15.271247},{"c":15.91,"h":16.055,"l":15.34,"n":16383,"o":15.4,"t":"2025-10-15T04:00:00Z","v":1390769,"vw":15.894277},{"c":15.49,"h":16.01,"l":15.24,"n":13573,"o":15.91,"t":"2025-10-16T04:00:00Z","v":942229,"vw":15.454586},{"c":15.29,"h":15.43,"l":15.07,"n":9140,"o":15.25,"t":"2025-10-17T04:00:00Z","v":645193,"vw":15.266772},{"c":15.95,"h":15.97,"l":15.31,"n":11820,"o":15.44,"t":"2025-10-20T04:00:00Z","v":831030,"vw":15.768564},{"c":16.07,"h":16.6205,"l":15.69,"n":16225,"o":15.77,"t":"2025-10-21T04:00:00Z","v":1472697,"vw":16.223232},{"c":15.66,"h":16.25,"l":15.45,"n":15337,"o":16.11,"t":"2025-10-22T04:00:00Z","v":1039450,"vw":15.714404},{"c":16.7,"h":17.14,"l":15.93,"n":22637,"o":16.01,"t":"2025-10-23T04:00:00Z","v":2002169,"vw":16.762631},{"c":16.9,"h":17.34,"l":16.85,"n":17673,"o":16.87,"t":"2025-10-24T04:00:00Z","v":1457233,"vw":16.940721},{"c":16.85,"h":17.03,"l":16.735,"n":16108,"o":16.9,"t":"2025-10-27T04:00:00Z","v":1096030,"vw":16.862908},{"c":16.91,"h":17.11,"l":16.765,"n":21416,"o":16.85,"t":"2025-10-28T04:00:00Z","v":1641160,"vw":16.939704},{"c":16.27,"h":18.01,"l":16,"n":36449,"o":17.5,"t":"2025-10-29T04:00:00Z","v":3189300,"vw":16.600589},{"c":16.19,"h":16.6,"l":16.045,"n":24680,"o":16.47,"t":"2025-10-30T04:00:00Z","v":2040740,"vw":16.301702},{"c":15.73,"h":16.2,"l":15.655,"n":17615,"o":16,"t":"2025-10-31T04:00:00Z","v":1868307,"vw":15.864949},{"c":16.22,"h":16.62,"l":15.78,"n":20836,"o":15.95,"t":"2025-11-03T05:00:00Z","v":1713598,"vw":16.324639},{"c":15.93,"h":16.19,"l":15.64,"n":14850,"o":15.8,"t":"2025-11-04T05:00:00Z","v":1091881,"vw":15.980104},{"c":15.68,"h":16.095,"l":15.635,"n":14287,"o":15.98,"t":"2025-11-05T05:00:00Z","v":986215,"vw":15.753641},{"c":15.43,"h":16.025,"l":15.42,"n":12808,"o":15.71,"t":"2025-11-06T05:00:00Z","v":1161460,"vw":15.604636},{"c":15.83,"h":15.865,"l":15.31,"n":9182,"o":15.53,"t":"2025-11-07T05:00:00Z","v":617849,"vw":15.753401},{"c":16.22,"h":16.41,"l":16.03,"n":12745,"o":16.07,"t":"2025-11-10T05:00:00Z","v":934514,"vw":16.241096},{"c":16.15,"h":16.42,"l":15.985,"n":12101,"o":16.42,"t":"2025-11-11T05:00:00Z","v":1334013,"vw":16.120897},{"c":16.06,"h":16.78,"l":15.965,"n":14878,"o":16.78,"t":"2025-11-12T05:00:00Z","v":1054205,"vw":16.166641},{"c":15.65,"h":16.06,"l":15.481,"n":12424,"o":16.03,"t":"2025-11-13T05:00:00Z","v":698983,"vw":15.698246},{"c":15.42,"h":15.61,"l":15.22,"n":9014,"o":15.51,"t":"2025-11-14T05:00:00Z","v":710386,"vw":15.429549},{"c":14.91,"h":15.66,"l":14.875,"n":12615,"o":15.32,"t":"2025-11-17T05:00:00Z","v":861549,"vw":15.036978},{"c":14.75,"h":14.97,"l":14.64,"n":12660,"o":14.81,"t":"2025-11-18T05:00:00Z","v":807488,"vw":14.772083},{"c":14.89,"h":15.26,"l":14.62,"n":16947,"o":14.74,"t":"2025-11-19T05:00:00Z","v":1489196,"vw":14.99929},{"c":15.14,"h":15.63,"l":15.035,"n":15209,"o":15.29,"t":"2025-11-20T05:00:00Z","v":1338572,"vw":15.249415},{"c":15.4,"h":15.49,"l":14.865,"n":16197,"o":15.18,"t":"2025-11-21T05:00:00Z","v":1322030,"vw":15.276631},{"c":15.54,"h":15.58,"l":15.05,"n":14441,"o":15.05,"t":"2025-11-24T05:00:00Z","v":1332418,"vw":15.443682},{"c":16.1,"h":16.26,"l":15.475,"n":18935,"o":15.6,"t":"2025-11-25T05:00:00Z","v":1298655,"vw":16.079637},{"c":16.61,"h":16.64,"l":15.3079,"n":20854,"o":15.92,"t":"2025-11-26T05:00:00Z","v":1420707,"vw":16.481737},{"c":16.81,"h":16.92,"l":16.575,"n":8005,"o":16.67,"t":"2025-11-28T05:00:00Z","v":588717,"vw":16.797717},{"c":16.89,"h":17.11,"l":16.63,"n":16031,"o":16.63,"t":"2025-12-01T05:00:00Z","v":1261684,"vw":16.890128},{"c":16.89,"h":17.01,"l":16.58,"n":16935,"o":16.96,"t":"2025-12-02T05:00:00Z","v":1343819,"vw":16.798681},{"c":17.98,"h":17.995,"l":16.9,"n":17341,"o":17.08,"t":"2025-12-03T05:00:00Z","v":1454739,"vw":17.790208},{"c":18.18,"h":18.335,"l":17.57,"n":19209,"o":17.83,"t":"2025-12-04T05:00:00Z","v":1349715,"vw":18.126423},{"c":17.77,"h":18.2494,"l":17.55,"n":16778,"o":18.1,"t":"2025-12-05T05:00:00Z","v":1441676,"vw":17.762244},{"c":17.5,"h":17.885,"l":17.36,"n":13357,"o":17.86,"t":"2025-12-08T05:00:00Z","v":993350,"vw":17.57709},{"c":17.38,"h":17.58,"l":17.2,"n":12871,"o":17.31,"t":"2025-12-09T05:00:00Z","v":842432,"vw":17.440857},{"c":18.14,"h":18.23,"l":17.3401,"n":15414,"o":17.43,"t":"2025-12-10T05:00:00Z","v":1074900,"vw":17.982339},{"c":18.53,"h":18.59,"l":18.16,"n":17842,"o":18.26,"t":"2025-12-11T05:00:00Z","v":2432841,"vw":18.447763},{"c":18.35,"h":18.75,"l":18.245,"n":14195,"o":18.62,"t":"2025-12-12T05:00:00Z","v":1873948,"vw":18.414306},{"c":18.38,"h":18.59,"l":18.015,"n":15297,"o":18.1,"t":"2025-12-15T05:00:00Z","v":1480134,"vw":18.380508},{"c":18.51,"h":18.71,"l":18.25,"n":14110,"o":18.3,"t":"2025-12-16T05:00:00Z","v":1300541,"vw":18.503362},{"c":18.06,"h":18.72,"l":17.88,"n":17463,"o":18.5,"t":"2025-12-17T05:00:00Z","v":1176440,"vw":18.119113},{"c":18.22,"h":18.498,"l":18.08,"n":12650,"o":18.36,"t":"2025-12-18T05:00:00Z","v":785041,"vw":18.247809},{"c":18.76,"h":18.78,"l":18.16,"n":12956,"o":18.16,"t":"2025-12-19T05:00:00Z","v":2011413,"vw":18.694881},{"c":18.96,"h":19.29,"l":18.87,"n":17832,"o":18.96,"t":"2025-12-22T05:00:00Z","v":1665785,"vw":19.062533},{"c":19.17,"h":19.38,"l":18.85,"n":14241,"o":18.96,"t":"2025-12-23T05:00:00Z","v":1170484,"vw":19.138687},{"c":18.9,"h":19.23,"l":18.82,"n":5000,"o":19.22,"t":"2025-12-24T05:00:00Z","v":276867,"vw":18.940741},{"c":18.95,"h":19.09,"l":18.87,"n":7359,"o":19.02,"t":"2025-12-26T05:00:00Z","v":385826,"vw":18.965262},{"c":18.91,"h":18.995,"l":18.51,"n":9950,"o":18.75,"t":"2025-12-29T05:00:00Z","v":732824,"vw":18.863577},{"c":18.97,"h":19.28,"l":18.88,"n":8673,"o":19.01,"t":"2025-12-30T05:00:00Z","v":634613,"vw":18.965816},{"c":18.85,"h":19.085,"l":18.765,"n":9826,"o":19.01,"t":"2025-12-31T05:00:00Z","v":657106,"vw":18.883719},{"c":19.77,"h":19.8,"l":19.04,"n":12624,"o":19.04,"t":"2026-01-02T05:00:00Z","v":911419,"vw":19.577579},{"c":19.54,"h":20.03,"l":19.48,"n":19332,"o":19.82,"t":"2026-01-05T05:00:00Z","v":1604629,"vw":19.705165},{"c":19.9,"h":20.15,"l":19.56,"n":27057,"o":19.58,"t":"2026-01-06T05:00:00Z","v":2597457,"vw":19.936866},{"c":20,"h":20.02,"l":19.52,"n":15722,"o":19.79,"t":"2026-01-07T05:00:00Z","v":1024018,"vw":19.876628},{"c":20.25,"h":20.4399,"l":19.78,"n":16856,"o":19.85,"t":"2026-01-08T05:00:00Z","v":1399322,"vw":20.234388},{"c":20.84,"h":20.89,"l":20.22,"n":19843,"o":20.24,"t":"2026-01-09T05:00:00Z","v":1842749,"vw":20.620681},{"c":21.89,"h":22,"l":20.91,"n":24447,"o":21.01,"t":"2026-01-12T05:00:00Z","v":2092437,"vw":21.61401},{"c":21.97,"h":22.3,"l":21.76,"n":19157,"o":22.14,"t":"2026-01-13T05:00:00Z","v":1376345,"vw":21.962499},{"c":22.77,"h":22.78,"l":21.92,"n":21516,"o":22,"t":"2026-01-14T05:00:00Z","v":1800728,"vw":22.447375},{"c":22.92,"h":23,"l":22.51,"n":15109,"o":22.64,"t":"2026-01-15T05:00:00Z","v":1495120,"vw":22.846101},{"c":22.16,"h":22.8,"l":22.07,"n":18680,"o":22.6,"t":"2026-01-16T05:00:00Z","v":1677126,"vw":22.274966},{"c":21.98,"h":22.52,"l":21.61,"n":20374,"o":21.73,"t":"2026-01-20T05:00:00Z","v":1471710,"vw":22.060685},{"c":23.01,"h":23.025,"l":22.01,"n":15046,"o":22.24,"t":"2026-01-21T05:00:00Z","v":1098378,"vw":22.700199},{"c":22.87,"h":23.64,"l":22.805,"n":17483,"o":23.15,"t":"2026-01-22T05:00:00Z","v":1680867,"vw":23.127174},{"c":22.94,"h":23.215,"l":22.405,"n":14008,"o":22.96,"t":"2026-01-23T05:00:00Z","v":807314,"vw":22.874888},{"c":22.59,"h":23.4999,"l":22.51,"n":16985,"o":23.24,"t":"2026-01-26T05:00:00Z","v":1223013,"vw":22.801417},{"c":22.69,"h":23.005,"l":22.59,"n":14856,"o":22.62,"t":"2026-01-27T05:00:00Z","v":965322,"vw":22.707568},{"c":23.07,"h":23.1,"l":22.41,"n":19180,"o":22.89,"t":"2026-01-28T05:00:00Z","v":955440,"vw":22.906981},{"c":23.17,"h":23.71,"l":22.56,"n":18101,"o":23.59,"t":"2026-01-29T05:00:00Z","v":1187012,"vw":23.078874},{"c":22.47,"h":22.964,"l":21.9501,"n":18029,"o":22.67,"t":"2026-01-30T05:00:00Z","v":1587159,"vw":22.415938},{"c":23.7,"h":23.755,"l":22.21,"n":28497,"o":22.37,"t":"2026-02-02T05:00:00Z","v":1998566,"vw":23.511298},{"c":24.56,"h":24.83,"l":23.83,"n":31644,"o":24.06,"t":"2026-02-03T05:00:00Z","v":2840243,"vw":24.311477},{"c":24.3,"h":25.15,"l":23.72,"n":25899,"o":24.7,"t":"2026-02-04T05:00:00Z","v":1868647,"vw":24.271187},{"c":23.35,"h":24.18,"l":23.27,"n":26384,"o":23.9,"t":"2026-02-05T05:00:00Z","v":1768227,"vw":23.511369},{"c":24.74,"h":25.01,"l":23.65,"n":17409,"o":23.86,"t":"2026-02-06T05:00:00Z","v":1214074,"vw":24.661633},{"c":24.7,"h":24.9,"l":24.33,"n":21520,"o":24.88,"t":"2026-02-09T05:00:00Z","v":1406661,"vw":24.664036},{"c":24.64,"h":25,"l":24.235,"n":17957,"o":24.7,"t":"2026-02-10T05:00:00Z","v":1102155,"vw":24.597224},{"c":24.7,"h":25.3899,"l":24.47,"n":20822,"o":25.01,"t":"2026-02-11T05:00:00Z","v":1481357,"vw":24.737099},{"c":24.33,"h":25.49,"l":24.07,"n":24446,"o":25.35,"t":"2026-02-12T05:00:00Z","v":1715031,"vw":24.53621},{"c":23.29,"h":23.67,"l":22.3401,"n":37013,"o":23.165,"t":"2026-02-13T05:00:00Z","v":3008899,"vw":23.244242},{"c":23.41,"h":23.62,"l":22.32,"n":44793,"o":22.83,"t":"2026-02-17T05:00:00Z","v":4700640,"vw":23.050181},{"c":25.64,"h":27.25,"l":24.91,"n":49502,"o":25.685,"t":"2026-02-18T05:00:00Z","v":5855130,"vw":25.958278},{"c":25.81,"h":26.9699,"l":25.31,"n":38347,"o":25.49,"t":"2026-02-19T05:00:00Z","v":3113499,"vw":26.202529},{"c":25.44,"h":25.86,"l":25.12,"n":29524,"o":25.66,"t":"2026-02-20T05:00:00Z","v":2227736,"vw":25.440227},{"c":25.38,"h":25.885,"l":24.61,"n":25148,"o":25.39,"t":"2026-02-23T05:00:00Z","v":1700358,"vw":25.374465},{"c":24.75,"h":26.03,"l":24.59,"n":30760,"o":25.48,"t":"2026-02-24T05:00:00Z","v":2306657,"vw":25.006262},{"c":25.99,"h":26.025,"l":25.09,"n":28848,"o":25.17,"t":"2026-02-25T05:00:00Z","v":6012713,"vw":25.76719},{"c":25.95,"h":26.06,"l":25.19,"n":31859,"o":25.96,"t":"2026-02-26T05:00:00Z","v":2348169,"vw":25.832201},{"c":24.89,"h":25.6066,"l":24.61,"n":28562,"o":25.57,"t":"2026-02-27T05:00:00Z","v":2799397,"vw":24.838307},{"c":26.06,"h":26.31,"l":24.77,"n":30401,"o":24.77,"t":"2026-03-02T05:00:00Z","v":2885401,"vw":25.961771},{"c":25.83,"h":25.88,"l":24,"n":34063,"o":25,"t":"2026-03-03T05:00:00Z","v":2579855,"vw":25.427828},{"c":26.63,"h":27.41,"l":25.7,"n":38143,"o":26.25,"t":"2026-03-04T05:00:00Z","v":3328771,"vw":26.644661},{"c":26.34,"h":26.41,"l":25.5,"n":43316,"o":25.94,"t":"2026-03-05T05:00:00Z","v":3302251,"vw":26.119947},{"c":24.75,"h":25.75,"l":24.335,"n":29139,"o":25.42,"t":"2026-03-06T05:00:00Z","v":2468922,"vw":25.002588},{"c":25.19,"h":25.35,"l":23.66,"n":28166,"o":24.18,"t":"2026-03-09T04:00:00Z","v":2166376,"vw":24.783059},{"c":25.49,"h":26.12,"l":25.36,"n":26477,"o":25.42,"t":"2026-03-10T04:00:00Z","v":2218298,"vw":25.642163},{"c":25.33,"h":25.51,"l":24.43,"n":25080,"o":25.33,"t":"2026-03-11T04:00:00Z","v":2104318,"vw":25.093097},{"c":24.59,"h":25.09,"l":24.32,"n":28856,"o":24.925,"t":"2026-03-12T04:00:00Z","v":2210248,"vw":24.709219},{"c":24.61,"h":25.85,"l":24.46,"n":25520,"o":25.27,"t":"2026-03-13T04:00:00Z","v":1739978,"vw":24.870206},{"c":25.32,"h":25.66,"l":24.66,"n":31173,"o":24.92,"t":"2026-03-16T04:00:00Z","v":3083613,"vw":25.203912},{"c":25.17,"h":25.6325,"l":24.95,"n":22721,"o":25.31,"t":"2026-03-17T04:00:00Z","v":1876177,"vw":25.212022},{"c":24.66,"h":25.23,"l":24.5,"n":21464,"o":25.02,"t":"2026-03-18T04:00:00Z","v":2823481,"vw":24.772983},{"c":23.72,"h":23.84,"l":22.658,"n":27809,"o":23.5,"t":"2026-03-19T04:00:00Z","v":2853383,"vw":23.48441},{"c":22.38,"h":23.8,"l":22.03,"n":34304,"o":23.74,"t":"2026-03-20T04:00:00Z","v":3395342,"vw":22.440097},{"c":23.83,"h":24.365,"l":22.85,"n":26598,"o":22.91,"t":"2026-03-23T04:00:00Z","v":1892036,"vw":23.852104},{"c":24.65,"h":24.94,"l":23.5,"n":20053,"o":23.59,"t":"2026-03-24T04:00:00Z","v":1434921,"vw":24.557847},{"c":25.51,"h":25.68,"l":25.11,"n":21073,"o":25.36,"t":"2026-03-25T04:00:00Z","v":1781434,"vw":25.475669},{"c":23.95,"h":25.2299,"l":23.82,"n":25826,"o":24.71,"t":"2026-03-26T04:00:00Z","v":1971182,"vw":24.191022},{"c":23.37,"h":23.99,"l":23.24,"n":18166,"o":23.85,"t":"2026-03-27T04:00:00Z","v":1312179,"vw":23.579127},{"c":23.06,"h":24.54,"l":22.98,"n":24544,"o":24.16,"t":"2026-03-30T04:00:00Z","v":1694259,"vw":23.483704},{"c":24.58,"h":24.67,"l":23.65,"n":22345,"o":23.8,"t":"2026-03-31T04:00:00Z","v":1612993,"vw":24.376502},{"c":27.32,"h":27.54,"l":24.99,"n":51888,"o":25,"t":"2026-04-01T04:00:00Z","v":5204110,"vw":26.935167},{"c":27.62,"h":27.9699,"l":26.45,"n":42751,"o":26.5,"t":"2026-04-02T04:00:00Z","v":3797409,"vw":27.3207},{"c":27.83,"h":28.085,"l":26.65,"n":30522,"o":27.7,"t":"2026-04-06T04:00:00Z","v":2764631,"vw":27.753081},{"c":27.12,"h":28.2935,"l":26.68,"n":34260,"o":27.9,"t":"2026-04-07T04:00:00Z","v":2711739,"vw":27.105778},{"c":28.88,"h":29,"l":28,"n":25148,"o":28.51,"t":"2026-04-08T04:00:00Z","v":2342187,"vw":28.621114},{"c":29.47,"h":30.1424,"l":29.06,"n":23679,"o":29.13,"t":"2026-04-09T04:00:00Z","v":1787050,"vw":29.50492},{"c":29.64,"h":30.18,"l":29.53,"n":23177,"o":29.78,"t":"2026-04-10T04:00:00Z","v":1716364,"vw":29.791681},{"c":30.4,"h":30.51,"l":29.47,"n":26079,"o":29.5,"t":"2026-04-13T04:00:00Z","v":2061744,"vw":30.18314},{"c":30.53,"h":30.85,"l":30,"n":22092,"o":30.65,"t":"2026-04-14T04:00:00Z","v":1827283,"vw":30.496333},{"c":29.65,"h":31.2,"l":29.65,"n":23861,"o":30.73,"t":"2026-04-15T04:00:00Z","v":1790300,"vw":30.034157},{"c":29.66,"h":30.665,"l":29.53,"n":24985,"o":29.93,"t":"2026-04-16T04:00:00Z","v":2189415,"vw":29.820476},{"c":29.58,"h":30.47,"l":28.39,"n":32377,"o":30.1,"t":"2026-04-17T04:00:00Z","v":3079333,"vw":29.565601},{"c":30.28,"h":30.5,"l":29.2701,"n":23089,"o":29.45,"t":"2026-04-20T04:00:00Z","v":1609918,"vw":30.152276},{"c":29.96,"h":30.96,"l":29.86,"n":22808,"o":30.56,"t":"2026-04-21T04:00:00Z","v":1849403,"vw":30.287987},{"c":30.81,"h":30.96,"l":30.16,"n":20919,"o":30.41,"t":"2026-04-22T04:00:00Z","v":1932482,"vw":30.681637},{"c":30.28,"h":31.5,"l":29.945,"n":23843,"o":30.82,"t":"2026-04-23T04:00:00Z","v":1724335,"vw":30.566952},{"c":31.38,"h":31.46,"l":29.9456,"n":19067,"o":30.44,"t":"2026-04-24T04:00:00Z","v":1453434,"vw":31.106188},{"c":31.19,"h":31.61,"l":30.69,"n":24565,"o":31.45,"t":"2026-04-27T04:00:00Z","v":1826995,"vw":31.161327},{"c":31.08,"h":31.28,"l":30.59,"n":34729,"o":30.89,"t":"2026-04-28T04:00:00Z","v":2980702,"vw":31.026553},{"c":32.23,"h":33.69,"l":31.082,"n":50843,"o":31.11,"t":"2026-04-29T04:00:00Z","v":4575956,"vw":32.495747},{"c":31.28,"h":32.83,"l":31.1,"n":38818,"o":32.09,"t":"2026-04-30T04:00:00Z","v":3342179,"vw":31.479767},{"c":32.01,"h":32.36,"l":30.92,"n":33544,"o":31.13,"t":"2026-05-01T04:00:00Z","v":2795410,"vw":31.967638},{"c":30.84,"h":31.92,"l":30.41,"n":37479,"o":31.74,"t":"2026-05-04T04:00:00Z","v":2942903,"vw":30.952755},{"c":32.96,"h":33.19,"l":31.18,"n":28450,"o":31.5,"t":"2026-05-05T04:00:00Z","v":2332704,"vw":32.716178},{"c":33.33,"h":33.86,"l":32.85,"n":27740,"o":33.53,"t":"2026-05-06T04:00:00Z","v":1932042,"vw":33.457931},{"c":32.87,"h":33.6507,"l":32.68,"n":27552,"o":33.63,"t":"2026-05-07T04:00:00Z","v":1834743,"vw":33.035171},{"c":33.88,"h":33.89,"l":33.03,"n":22001,"o":33.36,"t":"2026-05-08T04:00:00Z","v":1897261,"vw":33.502415},{"c":34.2,"h":34.35,"l":33.79,"n":25147,"o":34,"t":"2026-05-11T04:00:00Z","v":1748162,"vw":34.110519},{"c":33.31,"h":34.1349,"l":32.3001,"n":24093,"o":33.88,"t":"2026-05-12T04:00:00Z","v":1581699,"vw":33.077941},{"c":34.56,"h":34.61,"l":33.46,"n":24801,"o":34,"t":"2026-05-13T04:00:00Z","v":2207555,"vw":34.343363},{"c":33.5,"h":34.94,"l":32.92,"n":21762,"o":34.71,"t":"2026-05-14T04:00:00Z","v":1523871,"vw":33.631451},{"c":31.91,"h":32.55,"l":31.63,"n":19737,"o":32.27,"t":"2026-05-15T04:00:00Z","v":1441346,"vw":32.042442},{"c":32.25,"h":32.92,"l":31.85,"n":31225,"o":32.2,"t":"2026-05-18T04:00:00Z","v":2197203,"vw":32.340135},{"c":31.24,"h":31.56,"l":29.85,"n":32560,"o":31.56,"t":"2026-05-19T04:00:00Z","v":2397892,"vw":30.875096},{"c":32.13,"h":32.35,"l":31.04,"n":23549,"o":31.55,"t":"2026-05-20T04:00:00Z","v":1973073,"vw":31.954444},{"c":32.04,"h":32.41,"l":31.14,"n":16191,"o":31.58,"t":"2026-05-21T04:00:00Z","v":1276286,"vw":32.008492},{"c":33.24,"h":33.538,"l":31.86,"n":21318,"o":32.03,"t":"2026-05-22T04:00:00Z","v":3138873,"vw":33.162415},{"c":35.28,"h":35.295,"l":33.8,"n":22104,"o":33.88,"t":"2026-05-26T04:00:00Z","v":3091732,"vw":34.880468},{"c":33.96,"h":34.02,"l":30.59,"n":54196,"o":33,"t":"2026-05-27T04:00:00Z","v":5022347,"vw":33.105274},{"c":34.35,"h":35.04,"l":33.4135,"n":24317,"o":33.6,"t":"2026-05-28T04:00:00Z","v":1810453,"vw":34.556542},{"c":34.26,"h":34.84,"l":33.62,"n":22008,"o":34.38,"t":"2026-05-29T04:00:00Z","v":2652170,"vw":34.130875},{"c":34.69,"h":34.95,"l":33.66,"n":28435,"o":33.98,"t":"2026-06-01T04:00:00Z","v":2521187,"vw":34.548241},{"c":36.07,"h":36.99,"l":34.75,"n":38671,"o":35,"t":"2026-06-02T04:00:00Z","v":3247834,"vw":36.17665},{"c":35.86,"h":36.59,"l":35.17,"n":30160,"o":35.69,"t":"2026-06-03T04:00:00Z","v":2214821,"vw":36.064041},{"c":36.15,"h":36.88,"l":34.95,"n":23832,"o":35.01,"t":"2026-06-04T04:00:00Z","v":1514546,"vw":36.298391},{"c":33.89,"h":35.4,"l":33.2369,"n":31195,"o":35,"t":"2026-06-05T04:00:00Z","v":2161352,"vw":34.054878},{"c":34.19,"h":34.66,"l":33.25,"n":23562,"o":34.36,"t":"2026-06-08T04:00:00Z","v":1534342,"vw":33.934478},{"c":34,"h":35.065,"l":32.5201,"n":25796,"o":34.87,"t":"2026-06-09T04:00:00Z","v":1748245,"vw":33.7479},{"c":32.65,"h":34.1899,"l":32.24,"n":19865,"o":33.46,"t":"2026-06-10T04:00:00Z","v":1822880,"vw":32.88653},{"c":34.75,"h":34.76,"l":33.06,"n":21395,"o":33.39,"t":"2026-06-11T04:00:00Z","v":1675474,"vw":34.123677},{"c":35.6,"h":36.005,"l":35.0101,"n":23536,"o":35.2,"t":"2026-06-12T04:00:00Z","v":1602614,"vw":35.580141},{"c":34.71,"h":36.7277,"l":34.51,"n":24782,"o":36.57,"t":"2026-06-15T04:00:00Z","v":2197501,"vw":34.877378},{"c":34.18,"h":35.6,"l":34.02,"n":20141,"o":34.79,"t":"2026-06-16T04:00:00Z","v":1339578,"vw":34.440492},{"c":33.68,"h":34.72,"l":33.2,"n":21486,"o":34.09,"t":"2026-06-17T04:00:00Z","v":1443242,"vw":33.901786},{"c":34,"h":34.4667,"l":33.67,"n":18215,"o":34.21,"t":"2026-06-18T04:00:00Z","v":1924079,"vw":34.031387},{"c":34.6,"h":34.62,"l":33.94,"n":18326,"o":34.19,"t":"2026-06-22T04:00:00Z","v":1725811,"vw":34.326786},{"c":33.27,"h":33.97,"l":32.63,"n":21136,"o":32.97,"t":"2026-06-23T04:00:00Z","v":1467836,"vw":33.485357},{"c":32.66,"h":33.45,"l":32.33,"n":23111,"o":32.87,"t":"2026-06-24T04:00:00Z","v":1733431,"vw":32.805344},{"c":33.73,"h":34.03,"l":32.915,"n":21187,"o":33.53,"t":"2026-06-25T04:00:00Z","v":1520391,"vw":33.562009},{"c":31.78,"h":33.49,"l":31.25,"n":30728,"o":33.17,"t":"2026-06-26T04:00:00Z","v":6516245,"vw":31.867863},{"c":31.16,"h":32.4199,"l":30.69,"n":27224,"o":31.53,"t":"2026-06-29T04:00:00Z","v":2087775,"vw":31.20026},{"c":31.87,"h":32.1099,"l":31.33,"n":20919,"o":31.74,"t":"2026-06-30T04:00:00Z","v":1602150,"vw":31.784394},{"c":30.24,"h":31.33,"l":30.04,"n":25194,"o":31.2,"t":"2026-07-01T04:00:00Z","v":1801254,"vw":30.488167},{"c":29.49,"h":30.71,"l":28.72,"n":31444,"o":30.23,"t":"2026-07-02T04:00:00Z","v":2436367,"vw":29.699873},{"c":30.19,"h":30.4,"l":29.3,"n":19903,"o":29.6,"t":"2026-07-06T04:00:00Z","v":1490981,"vw":30.118107},{"c":29.82,"h":30.18,"l":29.33,"n":23855,"o":29.82,"t":"2026-07-07T04:00:00Z","v":1494276,"vw":29.807743},{"c":29.57,"h":29.98,"l":28.55,"n":23159,"o":29.22,"t":"2026-07-08T04:00:00Z","v":1555697,"vw":29.247665},{"c":29.64,"h":30.35,"l":29.52,"n":19206,"o":30.06,"t":"2026-07-09T04:00:00Z","v":1459723,"vw":29.747186},{"c":29.28,"h":29.91,"l":29.19,"n":17167,"o":29.5,"t":"2026-07-10T04:00:00Z","v":1356341,"vw":29.513735},{"c":28.81,"h":29.55,"l":28.75,"n":20405,"o":29,"t":"2026-07-13T04:00:00Z","v":1274757,"vw":29.016327},{"c":29.16,"h":29.98,"l":28.7681,"n":21688,"o":29.73,"t":"2026-07-14T04:00:00Z","v":1758219,"vw":29.108565},{"c":29.17,"h":29.45,"l":28.4,"n":22425,"o":29.4,"t":"2026-07-15T04:00:00Z","v":1346410,"vw":29.002594},{"c":28.53,"h":28.905,"l":28.042,"n":27313,"o":28.62,"t":"2026-07-16T04:00:00Z","v":2032930,"vw":28.420178},{"c":28.12,"h":28.59,"l":27.545,"n":17835,"o":27.84,"t":"2026-07-17T04:00:00Z","v":1274441,"vw":28.181828},{"c":27.78,"h":28.5999,"l":27.2,"n":26116,"o":28.4,"t":"2026-07-20T04:00:00Z","v":2184629,"vw":27.598293},{"c":28.51,"h":28.75,"l":27.9196,"n":22494,"o":28.42,"t":"2026-07-21T04:00:00Z","v":1766343,"vw":28.415737},{"c":29.33,"h":29.515,"l":28.29,"n":26096,"o":28.29,"t":"2026-07-22T04:00:00Z","v":1914780,"vw":29.259172},{"c":30,"h":30.16,"l":29.08,"n":24030,"o":29.29,"t":"2026-07-23T04:00:00Z","v":1987415,"vw":29.817035},{"c":29.05,"h":30.3,"l":28.99,"n":20601,"o":30.04,"t":"2026-07-24T04:00:00Z","v":1271802,"vw":29.311661},{"c":29.51,"h":29.61,"l":28.76,"n":22964,"o":29.05,"t":"2026-07-27T04:00:00Z","v":2049146,"vw":29.352647},{"c":29.08,"h":29.5,"l":28.61,"n":25516,"o":29.11,"t":"2026-07-28T04:00:00Z","v":1967257,"vw":29.094099},{"c":27.63,"h":30,"l":27.465,"n":29756,"o":29.29,"t":"2026-07-29T04:00:00Z","v":2218382,"vw":27.994621},{"c":28.57,"h":29.08,"l":28.24,"n":24592,"o":28.83,"t":"2026-07-30T04:00:00Z","v":1741440,"vw":28.600298},{"c":27.78,"h":29.07,"l":27.35,"n":27089,"o":29,"t":"2026-07-31T04:00:00Z","v":2129521,"vw":27.782207},{"c":28.42,"h":28.47,"l":26.84,"n":28614,"o":27.24,"t":"2026-08-03T04:00:00Z","v":2124214,"vw":27.937603},{"c":29.68,"h":29.8,"l":29,"n":25260,"o":29,"t":"2026-08-04T04:00:00Z","v":1606595,"vw":29.613897},{"c":29.67,"h":30.26,"l":29.605,"n":29419,"o":29.65,"t":"2026-08-05T04:00:00Z","v":1735012,"vw":29.902685},{"c":28.61,"h":29.8,"l":28.49,"n":22354,"o":29.6,"t":"2026-08-06T04:00:00Z","v":1667940,"vw":28.829338},{"c":29.44,"h":29.89,"l":28.865,"n":17966,"o":29.04,"t":"2026-08-07T04:00:00Z","v":1199520,"vw":29.543673},{"c":29.38,"h":29.85,"l":29.165,"n":16270,"o":29.48,"t":"2026-08-10T04:00:00Z","v":828408,"vw":29.392343},{"c":29.91,"h":30.29,"l":29.543,"n":14626,"o":29.79,"t":"2026-08-11T04:00:00Z","v":1225400,"vw":29.900065},{"c":29.5,"h":30.75,"l":29.43,"n":14154,"o":30.35,"t":"2026-08-12T04:00:00Z","v":925344,"vw":29.689659},{"c":29.13,"h":29.6,"l":28.97,"n":15291,"o":29.4,"t":"2026-08-13T04:00:00Z","v":905950,"vw":29.2022},{"c":29.6,"h":29.78,"l":28.7501,"n":17548,"o":29.05,"t":"2026-08-14T04:00:00Z","v":847616,"vw":29.545208},{"c":29.92,"h":29.93,"l":29.55,"n":12264,"o":29.79,"t":"2026-08-17T04:00:00Z","v":854715,"vw":29.84461},{"c":27.99,"h":29.51,"l":27.83,"n":20099,"o":29.3,"t":"2026-08-18T04:00:00Z","v":1378865,"vw":28.133199},{"c":26.54,"h":28.89,"l":26.39,"n":32881,"o":28.87,"t":"2026-08-19T04:00:00Z","v":2954320,"vw":26.949264},{"c":26.53,"h":26.7,"l":25.67,"n":26440,"o":26.45,"t":"2026-08-20T04:00:00Z","v":1939295,"vw":26.324452},{"c":27.04,"h":27.46,"l":26.82,"n":22620,"o":27,"t":"2026-08-21T04:00:00Z","v":1712926,"vw":27.059196},{"c":26.63,"h":27.13,"l":26.26,"n":19263,"o":26.92,"t":"2026-08-24T04:00:00Z","v":1452429,"vw":26.640001},{"c":27.08,"h":27.22,"l":26.33,"n":19566,"o":26.74,"t":"2026-08-25T04:00:00Z","v":1293560,"vw":26.888671},{"c":27.18,"h":27.71,"l":27.09,"n":18441,"o":27.15,"t":"2026-08-26T04:00:00Z","v":1433131,"vw":27.288085},{"c":27.41,"h":27.44,"l":26.99,"n":17887,"o":27.1,"t":"2026-08-27T04:00:00Z","v":1239213,"vw":27.320348},{"c":26.98,"h":27.6,"l":26.75,"n":17643,"o":27.52,"t":"2026-08-28T04:00:00Z","v":1181384,"vw":27.050375},{"c":26.43,"h":27.25,"l":25.91,"n":21093,"o":27,"t":"2026-08-31T04:00:00Z","v":1869849,"vw":26.363962},{"c":26.91,"h":27.21,"l":25.91,"n":21534,"o":26.37,"t":"2026-09-01T04:00:00Z","v":1425333,"vw":26.835557},{"c":26.6,"h":27.45,"l":26.545,"n":23179,"o":26.9,"t":"2026-09-02T04:00:00Z","v":1548838,"vw":26.708791},{"c":26.48,"h":27,"l":26.02,"n":19873,"o":26.93,"t":"2026-09-03T04:00:00Z","v":1445959,"vw":26.426076},{"c":27.14,"h":27.17,"l":26.51,"n":17930,"o":26.56,"t":"2026-09-04T04:00:00Z","v":1494832,"vw":27.019101},{"c":27.48,"h":28.0999,"l":27.42,"n":15776,"o":27.45,"t":"2026-09-08T04:00:00Z","v":1044421,"vw":27.613205},{"c":27.2,"h":28.08,"l":26.85,"n":16475,"o":27.6,"t":"2026-09-09T04:00:00Z","v":1066570,"vw":27.157451},{"c":25.99,"h":26.79,"l":25.89,"n":18215,"o":26.53,"t":"2026-09-10T04:00:00Z","v":1375618,"vw":26.072421},{"c":26.17,"h":26.56,"l":25.965,"n":13854,"o":26.38,"t":"2026-09-11T04:00:00Z","v":916433,"vw":26.16776},{"c":25.29,"h":25.65,"l":25.1014,"n":16635,"o":25.5,"t":"2026-09-14T04:00:00Z","v":1196207,"vw":25.373777},{"c":25.57,"h":25.6979,"l":25.04,"n":14940,"o":25.46,"t":"2026-09-15T04:00:00Z","v":1346913,"vw":25.420846},{"c":25.93,"h":26.3436,"l":25.475,"n":15958,"o":25.88,"t":"2026-09-16T04:00:00Z","v":1380105,"vw":25.967054},{"c":26.19,"h":26.88,"l":26.05,"n":20217,"o":26.59,"t":"2026-09-17T04:00:00Z","v":1628606,"vw":26.285225},{"c":25.55,"h":26.225,"l":25.27,"n":14928,"o":26.18,"t":"2026-09-18T04:00:00Z","v":2573555,"vw":25.565217},{"c":25.5,"h":25.96,"l":25.33,"n":15901,"o":25.96,"t":"2026-09-21T04:00:00Z","v":980744,"vw":25.635555},{"c":25.33,"h":25.66,"l":25.27,"n":15655,"o":25.56,"t":"2026-09-22T04:00:00Z","v":1234635,"vw":25.38287},{"c":24.96,"h":25.01,"l":24.37,"n":30015,"o":25,"t":"2026-09-23T04:00:00Z","v":3368456,"vw":24.762703},{"c":24.63,"h":24.95,"l":24.46,"n":16036,"o":24.88,"t":"2026-09-24T04:00:00Z","v":1228398,"vw":24.695975},{"c":24.89,"h":25.11,"l":24.4,"n":16597,"o":24.68,"t":"2026-09-25T04:00:00Z","v":1111068,"vw":24.871065},{"c":24.63,"h":24.86,"l":24.23,"n":19989,"o":24.47,"t":"2026-09-28T04:00:00Z","v":2161660,"vw":24.579777},{"c":24.59,"h":24.745,"l":24.02,"n":21003,"o":24.68,"t":"2026-09-29T04:00:00Z","v":1865451,"vw":24.468468},{"c":24.19,"h":24.9,"l":24.01,"n":21890,"o":24.71,"t":"2026-09-30T04:00:00Z","v":2207759,"vw":24.208994},{"c":24.66,"h":24.67,"l":23.731,"n":18100,"o":23.86,"t":"2026-10-01T04:00:00Z","v":1367009,"vw":24.406766},{"c":24.4,"h":25.125,"l":24.05,"n":29652,"o":24.95,"t":"2026-10-02T04:00:00Z","v":2812103,"vw":24.458925},{"c":25.29,"h":25.73,"l":24.38,"n":18389,"o":24.42,"t":"2026-10-05T04:00:00Z","v":1845063,"vw":25.253274},{"c":25.5,"h":25.62,"l":25.26,"n":12851,"o":25.61,"t":"2026-10-06T04:00:00Z","v":870922,"vw":25.515729},{"c":25.42,"h":25.585,"l":24.93,"n":17560,"o":25.22,"t":"2026-10-07T04:00:00Z","v":1342059,"vw":25.316628},{"c":25.6,"h":25.91,"l":25.01,"n":19016,"o":25.21,"t":"2026-10-08T04:00:00Z","v":1379607,"vw":25.640381},{"c":25.81,"h":26.11,"l":25.635,"n":17688,"o":25.98,"t":"2026-10-09T04:00:00Z","v":1284469,"vw":25.854854},{"c":25.5,"h":25.81,"l":25.33,"n":14116,"o":25.56,"t":"2026-10-12T04:00:00Z","v":1015574,"vw":25.585122},{"c":25.77,"h":25.83,"l":25.25,"n":12354,"o":25.43,"t":"2026-10-13T04:00:00Z","v":795053,"vw":25.652133},{"c":25.37,"h":25.5129,"l":24.88,"n":19596,"o":25.17,"t":"2026-10-14T04:00:00Z","v":1475193,"vw":25.234556},{"c":25.47,"h":25.61,"l":24.62,"n":14020,"o":25,"t":"2026-10-15T04:00:00Z","v":1065471,"vw":25.356645}],"volatilityBars":[{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-08T11:00:00Z","v":264,"vw":25.4},{"c":25.1354,"h":25.1354,"l":25.1354,"n":1,"o":25.1354,"t":"2026-10-08T13:15:00Z","v":592,"vw":25.1354},{"c":25.28,"h":25.37,"l":25.01,"n":376,"o":25.21,"t":"2026-10-08T13:30:00Z","v":39762,"vw":25.233614},{"c":25.44,"h":25.46,"l":25.27,"n":535,"o":25.28,"t":"2026-10-08T13:45:00Z","v":41566,"vw":25.361969},{"c":25.44,"h":25.55,"l":25.42,"n":431,"o":25.42,"t":"2026-10-08T14:00:00Z","v":24257,"vw":25.481351},{"c":25.79,"h":25.79,"l":25.44,"n":705,"o":25.44,"t":"2026-10-08T14:15:00Z","v":44822,"vw":25.651583},{"c":25.655,"h":25.785,"l":25.62,"n":514,"o":25.75,"t":"2026-10-08T14:30:00Z","v":23915,"vw":25.716725},{"c":25.62,"h":25.64,"l":25.57,"n":506,"o":25.64,"t":"2026-10-08T14:45:00Z","v":22178,"vw":25.615746},{"c":25.57,"h":25.68,"l":25.57,"n":827,"o":25.625,"t":"2026-10-08T15:00:00Z","v":52010,"vw":25.636298},{"c":25.63,"h":25.63,"l":25.55,"n":476,"o":25.56,"t":"2026-10-08T15:15:00Z","v":22381,"vw":25.574836},{"c":25.58,"h":25.63,"l":25.54,"n":429,"o":25.63,"t":"2026-10-08T15:30:00Z","v":18633,"vw":25.577684},{"c":25.645,"h":25.645,"l":25.6,"n":267,"o":25.6,"t":"2026-10-08T15:45:00Z","v":10502,"vw":25.630511},{"c":25.69,"h":25.76,"l":25.635,"n":614,"o":25.65,"t":"2026-10-08T16:00:00Z","v":32300,"vw":25.678505},{"c":25.68,"h":25.91,"l":25.67,"n":972,"o":25.68,"t":"2026-10-08T16:15:00Z","v":66878,"vw":25.811049},{"c":25.74,"h":25.75,"l":25.675,"n":580,"o":25.69,"t":"2026-10-08T16:30:00Z","v":29875,"vw":25.704669},{"c":25.77,"h":25.79,"l":25.71,"n":926,"o":25.74,"t":"2026-10-08T16:45:00Z","v":57412,"vw":25.759496},{"c":25.73,"h":25.77,"l":25.62,"n":756,"o":25.77,"t":"2026-10-08T17:00:00Z","v":44432,"vw":25.708173},{"c":25.65,"h":25.79,"l":25.65,"n":614,"o":25.72,"t":"2026-10-08T17:15:00Z","v":43997,"vw":25.710496},{"c":25.71,"h":25.76,"l":25.6301,"n":656,"o":25.67,"t":"2026-10-08T17:30:00Z","v":37195,"vw":25.67438},{"c":25.71,"h":25.749,"l":25.62,"n":536,"o":25.7266,"t":"2026-10-08T17:45:00Z","v":27078,"vw":25.695754},{"c":25.76,"h":25.77,"l":25.68,"n":633,"o":25.705,"t":"2026-10-08T18:00:00Z","v":33981,"vw":25.72759},{"c":25.8,"h":25.84,"l":25.735,"n":759,"o":25.76,"t":"2026-10-08T18:15:00Z","v":39740,"vw":25.776071},{"c":25.74,"h":25.825,"l":25.73,"n":483,"o":25.79,"t":"2026-10-08T18:30:00Z","v":33641,"vw":25.755149},{"c":25.71,"h":25.761,"l":25.71,"n":567,"o":25.745,"t":"2026-10-08T18:45:00Z","v":47302,"vw":25.742332},{"c":25.62,"h":25.7,"l":25.6,"n":665,"o":25.7,"t":"2026-10-08T19:00:00Z","v":33131,"vw":25.654124},{"c":25.605,"h":25.71,"l":25.59,"n":1156,"o":25.62,"t":"2026-10-08T19:15:00Z","v":104478,"vw":25.640492},{"c":25.65,"h":25.695,"l":25.58,"n":1187,"o":25.605,"t":"2026-10-08T19:30:00Z","v":108491,"vw":25.61448},{"c":25.6,"h":25.725,"l":25.58,"n":2361,"o":25.65,"t":"2026-10-08T19:45:00Z","v":146188,"vw":25.64681},{"c":25.6,"h":25.6,"l":25.6,"n":34,"o":25.6,"t":"2026-10-08T20:00:00Z","v":183828,"vw":25.6},{"c":25.98,"h":25.98,"l":25.89,"n":3,"o":25.89,"t":"2026-10-08T20:30:00Z","v":400,"vw":25.9475},{"c":25.76,"h":26.11,"l":25.76,"n":694,"o":25.98,"t":"2026-10-09T13:30:00Z","v":107751,"vw":25.928339},{"c":25.94,"h":25.985,"l":25.7,"n":351,"o":25.76,"t":"2026-10-09T13:45:00Z","v":25870,"vw":25.799211},{"c":25.64,"h":25.97,"l":25.64,"n":719,"o":25.97,"t":"2026-10-09T14:00:00Z","v":53744,"vw":25.875506},{"c":25.79,"h":25.79,"l":25.635,"n":656,"o":25.635,"t":"2026-10-09T14:15:00Z","v":44241,"vw":25.723284},{"c":25.8,"h":25.82,"l":25.75,"n":386,"o":25.79,"t":"2026-10-09T14:30:00Z","v":31098,"vw":25.788511},{"c":25.965,"h":26.03,"l":25.81,"n":500,"o":25.81,"t":"2026-10-09T14:45:00Z","v":22881,"vw":25.939898},{"c":26,"h":26.07,"l":25.975,"n":453,"o":25.975,"t":"2026-10-09T15:00:00Z","v":25947,"vw":26.013582},{"c":26.02,"h":26.05,"l":26,"n":388,"o":26,"t":"2026-10-09T15:15:00Z","v":13561,"vw":26.023988},{"c":25.9,"h":26.025,"l":25.9,"n":537,"o":26.025,"t":"2026-10-09T15:30:00Z","v":29981,"vw":25.989033},{"c":25.825,"h":25.9001,"l":25.77,"n":736,"o":25.9001,"t":"2026-10-09T15:45:00Z","v":43700,"vw":25.824703},{"c":25.78,"h":25.855,"l":25.72,"n":647,"o":25.83,"t":"2026-10-09T16:00:00Z","v":38508,"vw":25.80888},{"c":25.805,"h":25.805,"l":25.76,"n":372,"o":25.795,"t":"2026-10-09T16:15:00Z","v":22090,"vw":25.781316},{"c":25.83,"h":25.91,"l":25.73,"n":507,"o":25.81,"t":"2026-10-09T16:30:00Z","v":51403,"vw":25.773601},{"c":25.8819,"h":25.89,"l":25.82,"n":837,"o":25.82,"t":"2026-10-09T16:45:00Z","v":58229,"vw":25.858496},{"c":25.91,"h":25.96,"l":25.885,"n":574,"o":25.885,"t":"2026-10-09T17:00:00Z","v":27224,"vw":25.927416},{"c":25.965,"h":25.98,"l":25.93,"n":418,"o":25.93,"t":"2026-10-09T17:15:00Z","v":16158,"vw":25.949872},{"c":25.965,"h":26.005,"l":25.945,"n":329,"o":25.98,"t":"2026-10-09T17:30:00Z","v":13547,"vw":25.970958},{"c":26.02,"h":26.03,"l":25.965,"n":436,"o":25.965,"t":"2026-10-09T17:45:00Z","v":17894,"vw":26.001845},{"c":25.98,"h":26.07,"l":25.98,"n":584,"o":26.02,"t":"2026-10-09T18:00:00Z","v":30858,"vw":26.013729},{"c":25.945,"h":25.98,"l":25.935,"n":424,"o":25.98,"t":"2026-10-09T18:15:00Z","v":18035,"vw":25.955661},{"c":25.9,"h":25.96,"l":25.9,"n":678,"o":25.945,"t":"2026-10-09T18:30:00Z","v":33366,"vw":25.93196},{"c":25.96,"h":25.96,"l":25.89,"n":947,"o":25.9,"t":"2026-10-09T18:45:00Z","v":50466,"vw":25.923335},{"c":25.84,"h":25.98,"l":25.83,"n":617,"o":25.9672,"t":"2026-10-09T19:00:00Z","v":35631,"vw":25.927798},{"c":25.785,"h":25.905,"l":25.785,"n":804,"o":25.82,"t":"2026-10-09T19:15:00Z","v":87648,"vw":25.856047},{"c":25.74,"h":25.805,"l":25.73,"n":931,"o":25.79,"t":"2026-10-09T19:30:00Z","v":55568,"vw":25.761368},{"c":25.82,"h":25.85,"l":25.7,"n":2569,"o":25.74,"t":"2026-10-09T19:45:00Z","v":158656,"vw":25.789356},{"c":25.81,"h":25.81,"l":25.81,"n":39,"o":25.81,"t":"2026-10-09T20:00:00Z","v":159766,"vw":25.81},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-12T11:00:00Z","v":700,"vw":25.57},{"c":25.3236,"h":25.3236,"l":25.3236,"n":1,"o":25.3236,"t":"2026-10-12T12:00:00Z","v":395,"vw":25.3236},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-12T12:15:00Z","v":117,"vw":25.9},{"c":25.536,"h":25.81,"l":25.33,"n":177,"o":25.56,"t":"2026-10-12T13:30:00Z","v":21343,"vw":25.550744},{"c":25.65,"h":25.716,"l":25.535,"n":251,"o":25.535,"t":"2026-10-12T13:45:00Z","v":16818,"vw":25.655844},{"c":25.675,"h":25.675,"l":25.57,"n":226,"o":25.67,"t":"2026-10-12T14:00:00Z","v":11755,"vw":25.6188},{"c":25.675,"h":25.685,"l":25.62,"n":348,"o":25.66,"t":"2026-10-12T14:15:00Z","v":22351,"vw":25.651777},{"c":25.575,"h":25.69,"l":25.56,"n":499,"o":25.68,"t":"2026-10-12T14:30:00Z","v":31112,"vw":25.625137},{"c":25.67,"h":25.67,"l":25.56,"n":500,"o":25.57,"t":"2026-10-12T14:45:00Z","v":23105,"vw":25.623837},{"c":25.61,"h":25.69,"l":25.6,"n":494,"o":25.66,"t":"2026-10-12T15:00:00Z","v":22531,"vw":25.644102},{"c":25.69,"h":25.7,"l":25.64,"n":294,"o":25.64,"t":"2026-10-12T15:15:00Z","v":10653,"vw":25.662384},{"c":25.69,"h":25.72,"l":25.68,"n":279,"o":25.68,"t":"2026-10-12T15:30:00Z","v":8263,"vw":25.708165},{"c":25.7,"h":25.76,"l":25.68,"n":433,"o":25.68,"t":"2026-10-12T15:45:00Z","v":21184,"vw":25.722351},{"c":25.685,"h":25.72,"l":25.685,"n":269,"o":25.7,"t":"2026-10-12T16:00:00Z","v":12527,"vw":25.704124},{"c":25.71,"h":25.72,"l":25.66,"n":458,"o":25.68,"t":"2026-10-12T16:15:00Z","v":21922,"vw":25.695756},{"c":25.69,"h":25.73,"l":25.68,"n":277,"o":25.72,"t":"2026-10-12T16:30:00Z","v":12936,"vw":25.709156},{"c":25.67,"h":25.72,"l":25.655,"n":463,"o":25.7,"t":"2026-10-12T16:45:00Z","v":23326,"vw":25.684812},{"c":25.7,"h":25.72,"l":25.67,"n":278,"o":25.68,"t":"2026-10-12T17:00:00Z","v":12839,"vw":25.688827},{"c":25.67,"h":25.7,"l":25.66,"n":362,"o":25.7,"t":"2026-10-12T17:15:00Z","v":18427,"vw":25.684899},{"c":25.68,"h":25.6909,"l":25.66,"n":336,"o":25.66,"t":"2026-10-12T17:30:00Z","v":19460,"vw":25.678883},{"c":25.67,"h":25.695,"l":25.665,"n":303,"o":25.69,"t":"2026-10-12T17:45:00Z","v":14526,"vw":25.682483},{"c":25.69,"h":25.7,"l":25.665,"n":371,"o":25.68,"t":"2026-10-12T18:00:00Z","v":18328,"vw":25.68305},{"c":25.6,"h":25.69,"l":25.585,"n":694,"o":25.69,"t":"2026-10-12T18:15:00Z","v":41461,"vw":25.641028},{"c":25.615,"h":25.69,"l":25.585,"n":1308,"o":25.61,"t":"2026-10-12T18:30:00Z","v":136986,"vw":25.644861},{"c":25.59,"h":25.62,"l":25.555,"n":493,"o":25.615,"t":"2026-10-12T18:45:00Z","v":24253,"vw":25.588699},{"c":25.54,"h":25.595,"l":25.52,"n":486,"o":25.595,"t":"2026-10-12T19:00:00Z","v":23535,"vw":25.543136},{"c":25.52,"h":25.545,"l":25.5,"n":656,"o":25.54,"t":"2026-10-12T19:15:00Z","v":38717,"vw":25.523194},{"c":25.45,"h":25.53,"l":25.44,"n":856,"o":25.51,"t":"2026-10-12T19:30:00Z","v":37671,"vw":25.488065},{"c":25.5,"h":25.54,"l":25.455,"n":2336,"o":25.46,"t":"2026-10-12T19:45:00Z","v":167665,"vw":25.513334},{"c":25.5,"h":25.55,"l":25.5,"n":34,"o":25.5,"t":"2026-10-12T20:00:00Z","v":190050,"vw":25.500037},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-13T12:45:00Z","v":112,"vw":25.48},{"c":25.641,"h":25.675,"l":25.299,"n":179,"o":25.43,"t":"2026-10-13T13:30:00Z","v":13226,"vw":25.478686},{"c":25.515,"h":25.64,"l":25.4901,"n":242,"o":25.64,"t":"2026-10-13T13:45:00Z","v":14503,"vw":25.551563},{"c":25.47,"h":25.525,"l":25.42,"n":365,"o":25.51,"t":"2026-10-13T14:00:00Z","v":24281,"vw":25.476715},{"c":25.46,"h":25.46,"l":25.395,"n":264,"o":25.455,"t":"2026-10-13T14:15:00Z","v":12461,"vw":25.443362},{"c":25.415,"h":25.475,"l":25.41,"n":336,"o":25.469,"t":"2026-10-13T14:30:00Z","v":13555,"vw":25.438833},{"c":25.41,"h":25.4607,"l":25.4,"n":310,"o":25.43,"t":"2026-10-13T14:45:00Z","v":14633,"vw":25.433671},{"c":25.47,"h":25.5,"l":25.38,"n":286,"o":25.41,"t":"2026-10-13T15:00:00Z","v":12665,"vw":25.441026},{"c":25.4,"h":25.475,"l":25.4,"n":250,"o":25.475,"t":"2026-10-13T15:15:00Z","v":11659,"vw":25.442101},{"c":25.3,"h":25.39,"l":25.29,"n":277,"o":25.39,"t":"2026-10-13T15:30:00Z","v":15416,"vw":25.345539},{"c":25.32,"h":25.33,"l":25.25,"n":321,"o":25.28,"t":"2026-10-13T15:45:00Z","v":15418,"vw":25.291235},{"c":25.36,"h":25.36,"l":25.33,"n":249,"o":25.34,"t":"2026-10-13T16:00:00Z","v":10365,"vw":25.342338},{"c":25.4301,"h":25.445,"l":25.35,"n":284,"o":25.365,"t":"2026-10-13T16:15:00Z","v":12575,"vw":25.399869},{"c":25.53,"h":25.53,"l":25.435,"n":338,"o":25.435,"t":"2026-10-13T16:30:00Z","v":13122,"vw":25.482754},{"c":25.52,"h":25.6,"l":25.51,"n":519,"o":25.52,"t":"2026-10-13T16:45:00Z","v":23174,"vw":25.556109},{"c":25.53,"h":25.53,"l":25.49,"n":299,"o":25.51,"t":"2026-10-13T17:00:00Z","v":11157,"vw":25.512544},{"c":25.54,"h":25.58,"l":25.53,"n":439,"o":25.535,"t":"2026-10-13T17:15:00Z","v":21957,"vw":25.550833},{"c":25.58,"h":25.59,"l":25.54,"n":403,"o":25.545,"t":"2026-10-13T17:30:00Z","v":23210,"vw":25.566086},{"c":25.6,"h":25.6,"l":25.555,"n":477,"o":25.575,"t":"2026-10-13T17:45:00Z","v":24878,"vw":25.579819},{"c":25.69,"h":25.75,"l":25.61,"n":525,"o":25.61,"t":"2026-10-13T18:00:00Z","v":30252,"vw":25.689231},{"c":25.675,"h":25.72,"l":25.66,"n":469,"o":25.6782,"t":"2026-10-13T18:15:00Z","v":31321,"vw":25.683719},{"c":25.705,"h":25.725,"l":25.67,"n":441,"o":25.68,"t":"2026-10-13T18:30:00Z","v":35533,"vw":25.703757},{"c":25.685,"h":25.7159,"l":25.675,"n":499,"o":25.705,"t":"2026-10-13T18:45:00Z","v":29222,"vw":25.698899},{"c":25.73,"h":25.765,"l":25.7,"n":511,"o":25.7,"t":"2026-10-13T19:00:00Z","v":26193,"vw":25.737549},{"c":25.685,"h":25.73,"l":25.6831,"n":615,"o":25.73,"t":"2026-10-13T19:15:00Z","v":27248,"vw":25.701153},{"c":25.76,"h":25.765,"l":25.69,"n":784,"o":25.69,"t":"2026-10-13T19:30:00Z","v":40260,"vw":25.741623},{"c":25.77,"h":25.83,"l":25.72,"n":1974,"o":25.76,"t":"2026-10-13T19:45:00Z","v":130280,"vw":25.771524},{"c":25.77,"h":25.77,"l":25.77,"n":35,"o":25.77,"t":"2026-10-13T20:00:00Z","v":146727,"vw":25.77},{"c":25.2,"h":25.35,"l":25.085,"n":280,"o":25.17,"t":"2026-10-14T13:30:00Z","v":25764,"vw":25.219773},{"c":25.36,"h":25.38,"l":25.22,"n":416,"o":25.3,"t":"2026-10-14T13:45:00Z","v":27628,"vw":25.317841},{"c":25.405,"h":25.43,"l":25.295,"n":551,"o":25.36,"t":"2026-10-14T14:00:00Z","v":34186,"vw":25.376168},{"c":25.27,"h":25.42,"l":25.21,"n":783,"o":25.41,"t":"2026-10-14T14:15:00Z","v":51452,"vw":25.315222},{"c":25.43,"h":25.5129,"l":25.3,"n":488,"o":25.3,"t":"2026-10-14T14:30:00Z","v":28631,"vw":25.411936},{"c":25.31,"h":25.44,"l":25.31,"n":398,"o":25.42,"t":"2026-10-14T14:45:00Z","v":18390,"vw":25.369367},{"c":25.24,"h":25.3,"l":25.22,"n":556,"o":25.3,"t":"2026-10-14T15:00:00Z","v":22799,"vw":25.259217},{"c":25.24,"h":25.27,"l":25.22,"n":515,"o":25.24,"t":"2026-10-14T15:15:00Z","v":19839,"vw":25.243898},{"c":25.13,"h":25.25,"l":25.11,"n":609,"o":25.24,"t":"2026-10-14T15:30:00Z","v":30691,"vw":25.167655},{"c":25.16,"h":25.185,"l":25.12,"n":441,"o":25.14,"t":"2026-10-14T15:45:00Z","v":21209,"vw":25.161251},{"c":25.08,"h":25.18,"l":25.08,"n":534,"o":25.17,"t":"2026-10-14T16:00:00Z","v":20524,"vw":25.139296},{"c":25.11,"h":25.11,"l":25.0604,"n":469,"o":25.07,"t":"2026-10-14T16:15:00Z","v":24815,"vw":25.087901},{"c":25.22,"h":25.24,"l":25.1,"n":513,"o":25.1,"t":"2026-10-14T16:30:00Z","v":23672,"vw":25.165128},{"c":25.22,"h":25.22,"l":25.16,"n":500,"o":25.21,"t":"2026-10-14T16:45:00Z","v":24435,"vw":25.194639},{"c":25.24,"h":25.3,"l":25.19,"n":519,"o":25.225,"t":"2026-10-14T17:00:00Z","v":27271,"vw":25.227972},{"c":25.2,"h":25.24,"l":25.2,"n":529,"o":25.23,"t":"2026-10-14T17:15:00Z","v":20477,"vw":25.224711},{"c":25.15,"h":25.23,"l":25.14,"n":553,"o":25.22,"t":"2026-10-14T17:30:00Z","v":22911,"vw":25.183168},{"c":24.94,"h":25.14,"l":24.94,"n":640,"o":25.14,"t":"2026-10-14T17:45:00Z","v":30468,"vw":25.026931},{"c":24.93,"h":24.96,"l":24.88,"n":682,"o":24.93,"t":"2026-10-14T18:00:00Z","v":33834,"vw":24.916026},{"c":25.04,"h":25.05,"l":24.915,"n":559,"o":24.93,"t":"2026-10-14T18:15:00Z","v":22613,"vw":24.982478},{"c":25.01,"h":25.04,"l":25,"n":552,"o":25.04,"t":"2026-10-14T18:30:00Z","v":23547,"vw":25.023101},{"c":24.96,"h":25.035,"l":24.955,"n":736,"o":24.99,"t":"2026-10-14T18:45:00Z","v":35501,"vw":24.997994},{"c":25.025,"h":25.03,"l":24.885,"n":809,"o":24.95,"t":"2026-10-14T19:00:00Z","v":33446,"vw":24.954153},{"c":25.13,"h":25.245,"l":25.025,"n":1410,"o":25.025,"t":"2026-10-14T19:15:00Z","v":114390,"vw":25.165828},{"c":25.255,"h":25.265,"l":25.1,"n":1788,"o":25.13,"t":"2026-10-14T19:30:00Z","v":186010,"vw":25.157751},{"c":25.36,"h":25.36,"l":25.21,"n":3346,"o":25.255,"t":"2026-10-14T19:45:00Z","v":375092,"vw":25.302015},{"c":25.37,"h":25.37,"l":25.37,"n":40,"o":25.37,"t":"2026-10-14T20:00:00Z","v":168184,"vw":25.37},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-14T21:00:00Z","v":500,"vw":25},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-14T23:00:00Z","v":100,"vw":24.87},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-15T08:00:00Z","v":102,"vw":25.17},{"c":24.2205,"h":24.2205,"l":24.2205,"n":1,"o":24.2205,"t":"2026-10-15T12:45:00Z","v":175,"vw":24.2205},{"c":25.09,"h":25.29,"l":24.84,"n":343,"o":25,"t":"2026-10-15T13:30:00Z","v":36061,"vw":24.991067},{"c":24.87,"h":25.075,"l":24.62,"n":873,"o":25.075,"t":"2026-10-15T13:45:00Z","v":57376,"vw":24.758698},{"c":24.91,"h":25.0699,"l":24.87,"n":610,"o":24.88,"t":"2026-10-15T14:00:00Z","v":34252,"vw":24.989926},{"c":25.03,"h":25.1,"l":24.86,"n":553,"o":24.91,"t":"2026-10-15T14:15:00Z","v":41900,"vw":24.97311},{"c":25.26,"h":25.31,"l":24.89,"n":463,"o":25,"t":"2026-10-15T14:30:00Z","v":25812,"vw":25.110918},{"c":25.44,"h":25.479,"l":25.23,"n":507,"o":25.25,"t":"2026-10-15T14:45:00Z","v":25141,"vw":25.347521},{"c":25.44,"h":25.48,"l":25.41,"n":435,"o":25.44,"t":"2026-10-15T15:00:00Z","v":22991,"vw":25.445774},{"c":25.38,"h":25.49,"l":25.38,"n":468,"o":25.46,"t":"2026-10-15T15:15:00Z","v":15109,"vw":25.440175},{"c":25.49,"h":25.54,"l":25.325,"n":512,"o":25.37,"t":"2026-10-15T15:30:00Z","v":21121,"vw":25.42089},{"c":25.5,"h":25.6,"l":25.495,"n":591,"o":25.495,"t":"2026-10-15T15:45:00Z","v":42138,"vw":25.550094},{"c":25.36,"h":25.51,"l":25.345,"n":704,"o":25.51,"t":"2026-10-15T16:00:00Z","v":39174,"vw":25.407097},{"c":25.35,"h":25.4,"l":25.305,"n":407,"o":25.38,"t":"2026-10-15T16:15:00Z","v":26852,"vw":25.350608},{"c":25.39,"h":25.4,"l":25.305,"n":367,"o":25.37,"t":"2026-10-15T16:30:00Z","v":24081,"vw":25.351153},{"c":25.38,"h":25.405,"l":25.335,"n":280,"o":25.4,"t":"2026-10-15T16:45:00Z","v":15054,"vw":25.370543},{"c":25.45,"h":25.49,"l":25.45,"n":75,"o":25.49,"t":"2026-10-15T18:00:00Z","v":3770,"vw":25.472196},{"c":25.41,"h":25.47,"l":25.41,"n":314,"o":25.46,"t":"2026-10-15T18:15:00Z","v":20130,"vw":25.442685},{"c":25.44,"h":25.45,"l":25.42,"n":506,"o":25.42,"t":"2026-10-15T18:30:00Z","v":29547,"vw":25.432634},{"c":25.445,"h":25.45,"l":25.415,"n":418,"o":25.4378,"t":"2026-10-15T18:45:00Z","v":25152,"vw":25.429071},{"c":25.4984,"h":25.51,"l":25.445,"n":557,"o":25.445,"t":"2026-10-15T19:00:00Z","v":32526,"vw":25.475332},{"c":25.475,"h":25.61,"l":25.475,"n":746,"o":25.5,"t":"2026-10-15T19:15:00Z","v":36410,"vw":25.562085},{"c":25.5,"h":25.545,"l":25.46,"n":926,"o":25.47,"t":"2026-10-15T19:30:00Z","v":54445,"vw":25.496158},{"c":25.46,"h":25.5,"l":25.405,"n":3071,"o":25.5,"t":"2026-10-15T19:45:00Z","v":233641,"vw":25.46341},{"c":25.47,"h":25.47,"l":25.47,"n":38,"o":25.47,"t":"2026-10-15T20:00:00Z","v":197070,"vw":25.47}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09044913352978719,"strike":28.120129851594108,"iv":1.4049139754977527,"gamma":0.1374175752522644,"theta":-0.17898872664639148,"vega":0.002284975420117687,"rho":0.00006402210791034101,"breakevenPct":10.760027424907324},{"delta":0.15,"premium":0.375,"strike":32.30863005778993,"iv":4.0601159074813635,"gamma":0.04424321781372878,"theta":-0.6444148300816509,"vega":0.0030385692332155745,"rho":0.00009008983451590942,"breakevenPct":28.322065401609446},{"delta":0.2,"premium":0.2101285533872163,"strike":27.594857864511347,"iv":1.628570097707147,"gamma":0.14752121737238796,"theta":-0.2911841651655512,"vega":0.003550510986270827,"rho":0.00012755231089740698,"breakevenPct":9.167594887705398},{"delta":0.25,"premium":0.2249469022132016,"strike":27.002123911471937,"iv":1.3535956463336922,"gamma":0.20949678820677492,"theta":-0.26532180828734125,"vega":0.003995142391563248,"rho":0.00016039363069594037,"breakevenPct":6.898589767118722},{"delta":0.3,"premium":0.2397652510391869,"strike":26.409389958432524,"iv":1.0786211949602373,"gamma":0.2714723590411619,"theta":-0.23945945140913136,"vega":0.00443977379685567,"rho":0.00019323495049447374,"breakevenPct":4.629584646532046},{"delta":0.35,"premium":0.26351359478787156,"strike":25.961389729177508,"iv":0.8769292878368473,"gamma":0.3183905506507459,"theta":-0.21803707405827405,"vega":0.004733479341323541,"rho":0.00022599533713617327,"breakevenPct":2.9638921239316165},{"delta":0.4,"premium":0.3072017803516379,"strike":25.836566341852464,"iv":0.8388704345731695,"gamma":0.331687025507829,"theta":-0.2065287549128217,"vega":0.004690181582128067,"rho":0.0002585750076230673,"breakevenPct":2.6453400950298485},{"delta":0.45,"premium":0.3508899659154043,"strike":25.711742954527416,"iv":0.8008115813094915,"gamma":0.34498350036491215,"theta":-0.19502043576736933,"vega":0.004646883822932593,"rho":0.0002911546781099613,"breakevenPct":2.326788066128081},{"delta":0.5,"premium":0.39457815147917064,"strike":25.58691956720237,"iv":0.7627527280458135,"gamma":0.35827997522199523,"theta":-0.18351211662191697,"vega":0.004603586063737119,"rho":0.00032373434859685527,"breakevenPct":2.0082360372263137},{"delta":0.55,"premium":0.43826633704293705,"strike":25.462096179877324,"iv":0.7246938747821356,"gamma":0.37157645007907836,"theta":-0.1720037974764646,"vega":0.0045602883045416445,"rho":0.00035631401908374933,"breakevenPct":1.6896840083245455},{"delta":0.6,"premium":0.4819545226067033,"strike":25.337272792552277,"iv":0.6866350215184578,"gamma":0.38487292493616143,"theta":-0.16049547833101227,"vega":0.004516990545346171,"rho":0.0003888936895706433,"breakevenPct":1.3711319794227785},{"delta":0.65,"premium":0.5256427081704697,"strike":25.21244940522723,"iv":0.6485761682547798,"gamma":0.39816939979324456,"theta":-0.14898715918555988,"vega":0.004473692786150697,"rho":0.0004214733600575373,"breakevenPct":1.0525799505210105},{"delta":0.7,"premium":0.5693308937342361,"strike":25.08762601790218,"iv":0.6105173149911018,"gamma":0.4114658746503277,"theta":-0.13747884004010755,"vega":0.004430395026955223,"rho":0.0004540530305444313,"breakevenPct":0.7340279216192434}],"put":[{"delta":0.1,"premium":0.375,"strike":18.518787574365778,"iv":5.4421756969525745,"gamma":0.025145240816509165,"theta":-0.6454134686708634,"vega":0.0022840813208481743,"rho":-0.00007650785925925928,"breakevenPct":28.764084906298468},{"delta":0.15,"premium":0.375,"strike":21.540450401599134,"iv":3.4406148202012568,"gamma":0.052611110278399244,"theta":-0.5429256662884279,"vega":0.003035697496145839,"rho":-0.00010992366989752837,"breakevenPct":16.900469565767036},{"delta":0.2,"premium":0.375,"strike":23.062766581327086,"iv":2.462125661015682,"gamma":0.08970064457117988,"theta":-0.46409848300054446,"vega":0.0036322275505185123,"rho":-0.00014334787070018252,"breakevenPct":10.923570548382067},{"delta":0.25,"premium":0.375,"strike":23.66122055518424,"iv":2.0499797524574834,"gamma":0.1407220047501732,"theta":-0.4093836296274359,"vega":0.004019506844862006,"rho":-0.0001768047288040107,"breakevenPct":8.573927934101924},{"delta":0.3,"premium":0.375,"strike":24.25967452904139,"iv":1.6378338438992845,"gamma":0.19174336492916658,"theta":-0.35466877625432736,"vega":0.0044067861392055,"rho":-0.00021026158690783892,"breakevenPct":6.22428531982178},{"delta":0.35,"premium":0.375,"strike":24.858128502898545,"iv":1.2256879353410859,"gamma":0.24276472510815994,"theta":-0.2999539228812188,"vega":0.004794065433548994,"rho":-0.0002437184450116671,"breakevenPct":3.874642705541638},{"delta":0.4,"premium":0.4619217526764077,"strike":25.151168265524188,"iv":1.1411525381877146,"gamma":0.2520240995491251,"theta":-0.29016013489766723,"vega":0.004918244037337483,"rho":-0.00027961995296902546,"breakevenPct":3.0653847159490346},{"delta":0.45,"premium":0.5758522492505422,"strike":25.34930825956616,"iv":1.158413850468827,"gamma":0.24830698947696705,"theta":-0.29432443580857587,"vega":0.004960670732636857,"rho":-0.00031628107425423987,"breakevenPct":2.7347624251447997},{"delta":0.5,"premium":0.6897827458246768,"strike":25.547448253608135,"iv":1.1756751627499393,"gamma":0.244589879404809,"theta":-0.29848873671948456,"vega":0.0050030974279362305,"rho":-0.0003529421955394543,"breakevenPct":2.4041401343405644},{"delta":0.55,"premium":0.8037132423988114,"strike":25.745588247650108,"iv":1.1929364750310518,"gamma":0.24087276933265095,"theta":-0.30265303763039325,"vega":0.005045524123235605,"rho":-0.0003896033168246687,"breakevenPct":2.073517843536329},{"delta":0.6,"premium":0.9176437389729458,"strike":25.943728241692078,"iv":1.210197787312164,"gamma":0.2371556592604929,"theta":-0.30681733854130194,"vega":0.0050879508185349785,"rho":-0.0004262644381098831,"breakevenPct":1.7428955527320942},{"delta":0.65,"premium":2.2928727117503644,"strike":27.028596338800583,"iv":2.5134724855117643,"gamma":0.11042017528850398,"theta":-0.6181279649658091,"vega":0.0049695851723370295,"rho":-0.0004958255032058921,"breakevenPct":2.882906843147934},{"delta":0.7,"premium":2.541104819394313,"strike":27.4257677110309,"iv":2.42420145095294,"gamma":0.10653372096217026,"theta":-0.5574052561576023,"vega":0.0045471570103513366,"rho":-0.000534853721659373,"breakevenPct":2.2981433386863355},{"delta":0.75,"premium":2.7893369270382626,"strike":27.82293908326122,"iv":2.334930416394115,"gamma":0.10264726663583654,"theta":-0.4966825473493954,"vega":0.004124728848365642,"rho":-0.000573881940112854,"breakevenPct":1.713379834224736},{"delta":0.8,"premium":3.3199460127400524,"strike":28.46660668082228,"iv":2.3785164708029667,"gamma":0.09020706019537249,"theta":-0.4469013582026443,"vega":0.0036292248755209816,"rho":-0.000620739374169249,"breakevenPct":1.2694908987741282},{"delta":0.85,"premium":4.805241694095496,"strike":30.005113847898045,"iv":2.8814373314539043,"gamma":0.06208233549402042,"theta":-0.45467988131407294,"vega":0.0030396229074630366,"rho":-0.0006929278334961065,"breakevenPct":1.0605726195424057},{"delta":0.9,"premium":8.420875048463452,"strike":33.67087504846345,"iv":3.9393963342068665,"gamma":0.03424077260258046,"theta":-0.466985906855894,"vega":0.002287623472770912,"rho":-0.000820897994873185,"breakevenPct":0.863761287789552}]},"raw":{"call":[{"delta":0.1,"premium":0.09044913352978719,"strike":28.120129851594108,"iv":1.4049139754977527,"gamma":0.1374175752522644,"theta":-0.17898872664639148,"vega":0.002284975420117687,"rho":0.00006402210791034101,"breakevenPct":10.760027424907324},{"delta":0.15,"premium":0.375,"strike":32.30863005778993,"iv":4.0601159074813635,"gamma":0.04424321781372878,"theta":-0.6444148300816509,"vega":0.0030385692332155745,"rho":0.00009008983451590942,"breakevenPct":28.322065401609446},{"delta":0.2,"premium":0.2101285533872163,"strike":27.594857864511347,"iv":1.628570097707147,"gamma":0.14752121737238796,"theta":-0.2911841651655512,"vega":0.003550510986270827,"rho":0.00012755231089740698,"breakevenPct":9.167594887705398},{"delta":0.25,"premium":0.2249469022132016,"strike":27.002123911471937,"iv":1.3535956463336922,"gamma":0.20949678820677492,"theta":-0.26532180828734125,"vega":0.003995142391563248,"rho":0.00016039363069594037,"breakevenPct":6.898589767118722},{"delta":0.3,"premium":0.2397652510391869,"strike":26.409389958432524,"iv":1.0786211949602373,"gamma":0.2714723590411619,"theta":-0.23945945140913136,"vega":0.00443977379685567,"rho":0.00019323495049447374,"breakevenPct":4.629584646532046},{"delta":0.35,"premium":0.26351359478787156,"strike":25.961389729177508,"iv":0.8769292878368473,"gamma":0.3183905506507459,"theta":-0.21803707405827405,"vega":0.004733479341323541,"rho":0.00022599533713617327,"breakevenPct":2.9638921239316165},{"delta":0.4,"premium":0.3072017803516379,"strike":25.836566341852464,"iv":0.8388704345731695,"gamma":0.331687025507829,"theta":-0.2065287549128217,"vega":0.004690181582128067,"rho":0.0002585750076230673,"breakevenPct":2.6453400950298485},{"delta":0.45,"premium":0.3508899659154043,"strike":25.711742954527416,"iv":0.8008115813094915,"gamma":0.34498350036491215,"theta":-0.19502043576736933,"vega":0.004646883822932593,"rho":0.0002911546781099613,"breakevenPct":2.326788066128081},{"delta":0.5,"premium":0.39457815147917064,"strike":25.58691956720237,"iv":0.7627527280458135,"gamma":0.35827997522199523,"theta":-0.18351211662191697,"vega":0.004603586063737119,"rho":0.00032373434859685527,"breakevenPct":2.0082360372263137},{"delta":0.55,"premium":0.43826633704293705,"strike":25.462096179877324,"iv":0.7246938747821356,"gamma":0.37157645007907836,"theta":-0.1720037974764646,"vega":0.0045602883045416445,"rho":0.00035631401908374933,"breakevenPct":1.6896840083245455},{"delta":0.6,"premium":0.4819545226067033,"strike":25.337272792552277,"iv":0.6866350215184578,"gamma":0.38487292493616143,"theta":-0.16049547833101227,"vega":0.004516990545346171,"rho":0.0003888936895706433,"breakevenPct":1.3711319794227785},{"delta":0.65,"premium":0.5256427081704697,"strike":25.21244940522723,"iv":0.6485761682547798,"gamma":0.39816939979324456,"theta":-0.14898715918555988,"vega":0.004473692786150697,"rho":0.0004214733600575373,"breakevenPct":1.0525799505210105},{"delta":0.7,"premium":0.5693308937342361,"strike":25.08762601790218,"iv":0.6105173149911018,"gamma":0.4114658746503277,"theta":-0.13747884004010755,"vega":0.004430395026955223,"rho":0.0004540530305444313,"breakevenPct":0.7340279216192434}],"put":[{"delta":0.1,"premium":0.375,"strike":18.518787574365778,"iv":5.4421756969525745,"gamma":0.025145240816509165,"theta":-0.6454134686708634,"vega":0.0022840813208481743,"rho":-0.00007650785925925928,"breakevenPct":28.764084906298468},{"delta":0.15,"premium":0.375,"strike":21.540450401599134,"iv":3.4406148202012568,"gamma":0.052611110278399244,"theta":-0.5429256662884279,"vega":0.003035697496145839,"rho":-0.00010992366989752837,"breakevenPct":16.900469565767036},{"delta":0.2,"premium":0.375,"strike":23.062766581327086,"iv":2.462125661015682,"gamma":0.08970064457117988,"theta":-0.46409848300054446,"vega":0.0036322275505185123,"rho":-0.00014334787070018252,"breakevenPct":10.923570548382067},{"delta":0.25,"premium":0.375,"strike":23.66122055518424,"iv":2.0499797524574834,"gamma":0.1407220047501732,"theta":-0.4093836296274359,"vega":0.004019506844862006,"rho":-0.0001768047288040107,"breakevenPct":8.573927934101924},{"delta":0.3,"premium":0.375,"strike":24.25967452904139,"iv":1.6378338438992845,"gamma":0.19174336492916658,"theta":-0.35466877625432736,"vega":0.0044067861392055,"rho":-0.00021026158690783892,"breakevenPct":6.22428531982178},{"delta":0.35,"premium":0.375,"strike":24.858128502898545,"iv":1.2256879353410859,"gamma":0.24276472510815994,"theta":-0.2999539228812188,"vega":0.004794065433548994,"rho":-0.0002437184450116671,"breakevenPct":3.874642705541638},{"delta":0.4,"premium":0.4619217526764077,"strike":25.151168265524188,"iv":1.1411525381877146,"gamma":0.2520240995491251,"theta":-0.29016013489766723,"vega":0.004918244037337483,"rho":-0.00027961995296902546,"breakevenPct":3.0653847159490346},{"delta":0.45,"premium":0.5758522492505422,"strike":25.34930825956616,"iv":1.158413850468827,"gamma":0.24830698947696705,"theta":-0.29432443580857587,"vega":0.004960670732636857,"rho":-0.00031628107425423987,"breakevenPct":2.7347624251447997},{"delta":0.5,"premium":0.6897827458246768,"strike":25.547448253608135,"iv":1.1756751627499393,"gamma":0.244589879404809,"theta":-0.29848873671948456,"vega":0.0050030974279362305,"rho":-0.0003529421955394543,"breakevenPct":2.4041401343405644},{"delta":0.55,"premium":0.8037132423988114,"strike":25.745588247650108,"iv":1.1929364750310518,"gamma":0.24087276933265095,"theta":-0.30265303763039325,"vega":0.005045524123235605,"rho":-0.0003896033168246687,"breakevenPct":2.073517843536329},{"delta":0.6,"premium":0.9176437389729458,"strike":25.943728241692078,"iv":1.210197787312164,"gamma":0.2371556592604929,"theta":-0.30681733854130194,"vega":0.0050879508185349785,"rho":-0.0004262644381098831,"breakevenPct":1.7428955527320942},{"delta":0.65,"premium":2.2928727117503644,"strike":27.028596338800583,"iv":2.5134724855117643,"gamma":0.11042017528850398,"theta":-0.6181279649658091,"vega":0.0049695851723370295,"rho":-0.0004958255032058921,"breakevenPct":2.882906843147934},{"delta":0.7,"premium":2.541104819394313,"strike":27.4257677110309,"iv":2.42420145095294,"gamma":0.10653372096217026,"theta":-0.5574052561576023,"vega":0.0045471570103513366,"rho":-0.000534853721659373,"breakevenPct":2.2981433386863355},{"delta":0.75,"premium":2.7893369270382626,"strike":27.82293908326122,"iv":2.334930416394115,"gamma":0.10264726663583654,"theta":-0.4966825473493954,"vega":0.004124728848365642,"rho":-0.000573881940112854,"breakevenPct":1.713379834224736},{"delta":0.8,"premium":3.3199460127400524,"strike":28.46660668082228,"iv":2.3785164708029667,"gamma":0.09020706019537249,"theta":-0.4469013582026443,"vega":0.0036292248755209816,"rho":-0.000620739374169249,"breakevenPct":1.2694908987741282},{"delta":0.85,"premium":4.805241694095496,"strike":30.005113847898045,"iv":2.8814373314539043,"gamma":0.06208233549402042,"theta":-0.45467988131407294,"vega":0.0030396229074630366,"rho":-0.0006929278334961065,"breakevenPct":1.0605726195424057},{"delta":0.9,"premium":8.420875048463452,"strike":33.67087504846345,"iv":3.9393963342068665,"gamma":0.03424077260258046,"theta":-0.466985906855894,"vega":0.002287623472770912,"rho":-0.000820897994873185,"breakevenPct":0.863761287789552}]}},"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"}}