{"symbol":"HOG","url":"https://intraalpha.com/companies/HOG","capturedAt":"2026-10-15T20:33:53.063Z","state":"ready","quote":{"symbol":"HOG","last_price":27.59,"prev_close":26.96,"regular_close":27.59,"change":0.63,"change_pct":2.3368,"regular_change":0.63,"regular_change_pct":2.3368,"extended_change":0,"extended_change_pct":0,"bid":26.69,"ask":28.25,"bid_size":100,"ask_size":100,"volume":2004168,"vwap":27.647425,"open":27.24,"high":28.17,"low":27.11,"close":27.59,"trade_count":24706,"last_trade_at":"2026-10-15T20:10:00.001904441Z","last_quote_at":"2026-10-15T20:04:00.630469506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:49.174000806-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HOG","fetched_at":"2026-10-15T20:33:51.867843+00:00","name":"Harley-Davidson Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Harley-Davidson, Inc. manufactures and sells custom, cruiser and touring motorcycles. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2805795000,"ebitda":427425000,"pe_ratio":14.81,"peg_ratio":2.02,"book_value":29.78,"dividend_per_share":0.735,"dividend_yield":0.0268,"eps":1.82,"revenue_ttm":4239835000,"gross_profit_ttm":1186695000,"profit_margin":0.0478,"operating_margin_ttm":0.0563,"return_on_assets_ttm":0.0162,"return_on_equity_ttm":0.0609,"quarterly_earnings_growth":-0.15,"quarterly_revenue_growth":-0.059,"analyst_target_price":27.9,"analyst_number":0,"beta":1.316,"fifty_two_week_high":28.66,"fifty_two_week_low":16.84,"fifty_day_ma":26.79,"two_hundred_day_ma":23.52,"shares_outstanding":104073000,"forward_pe":12.35,"price_to_sales":0.662,"price_to_book":0.872,"ev_to_revenue":0.735,"ev_to_ebitda":18.86},"bars":[{"c":26.815,"h":26.947,"l":26.74,"n":73,"o":26.74,"t":"2026-10-08T13:30:00Z","v":16188,"vw":26.759077},{"c":26.725,"h":26.73,"l":26.69,"n":40,"o":26.69,"t":"2026-10-08T13:35:00Z","v":3102,"vw":26.706723},{"c":26.81,"h":26.81,"l":26.705,"n":173,"o":26.715,"t":"2026-10-08T13:40:00Z","v":10734,"vw":26.761515},{"c":26.735,"h":26.8,"l":26.72,"n":204,"o":26.75,"t":"2026-10-08T13:45:00Z","v":14896,"vw":26.752864},{"c":26.85,"h":26.89,"l":26.72,"n":268,"o":26.72,"t":"2026-10-08T13:50:00Z","v":13726,"vw":26.807731},{"c":26.835,"h":26.87,"l":26.815,"n":196,"o":26.83,"t":"2026-10-08T13:55:00Z","v":13485,"vw":26.831774},{"c":26.86,"h":26.86,"l":26.8,"n":174,"o":26.835,"t":"2026-10-08T14:00:00Z","v":9034,"vw":26.839505},{"c":26.965,"h":26.98,"l":26.86,"n":486,"o":26.86,"t":"2026-10-08T14:05:00Z","v":46592,"vw":26.909683},{"c":26.925,"h":26.99,"l":26.92,"n":199,"o":26.965,"t":"2026-10-08T14:10:00Z","v":11100,"vw":26.962076},{"c":26.98,"h":26.985,"l":26.91,"n":265,"o":26.925,"t":"2026-10-08T14:15:00Z","v":16431,"vw":26.969933},{"c":27.01,"h":27.02,"l":26.965,"n":253,"o":26.9799,"t":"2026-10-08T14:20:00Z","v":13477,"vw":26.984205},{"c":26.96,"h":27.02,"l":26.945,"n":172,"o":27,"t":"2026-10-08T14:25:00Z","v":6089,"vw":26.975319},{"c":26.89,"h":26.96,"l":26.87,"n":385,"o":26.96,"t":"2026-10-08T14:30:00Z","v":33846,"vw":26.919864},{"c":26.96,"h":27.02,"l":26.89,"n":236,"o":26.895,"t":"2026-10-08T14:35:00Z","v":11682,"vw":26.957121},{"c":27.02,"h":27.02,"l":26.95,"n":207,"o":26.955,"t":"2026-10-08T14:40:00Z","v":6539,"vw":26.988456},{"c":26.99,"h":27.04,"l":26.97,"n":277,"o":26.995,"t":"2026-10-08T14:45:00Z","v":15801,"vw":26.999008},{"c":26.95,"h":27,"l":26.95,"n":222,"o":26.99,"t":"2026-10-08T14:50:00Z","v":11528,"vw":26.974873},{"c":26.98,"h":26.98,"l":26.935,"n":220,"o":26.96,"t":"2026-10-08T14:55:00Z","v":10438,"vw":26.962413},{"c":26.96,"h":26.975,"l":26.935,"n":194,"o":26.975,"t":"2026-10-08T15:00:00Z","v":6774,"vw":26.956107},{"c":26.965,"h":27,"l":26.95,"n":199,"o":26.96,"t":"2026-10-08T15:05:00Z","v":7909,"vw":26.973224},{"c":26.81,"h":27,"l":26.77,"n":459,"o":26.95,"t":"2026-10-08T15:10:00Z","v":37340,"vw":26.8873},{"c":26.72,"h":26.81,"l":26.715,"n":189,"o":26.79,"t":"2026-10-08T15:15:00Z","v":6692,"vw":26.768401},{"c":26.8,"h":26.81,"l":26.71,"n":167,"o":26.725,"t":"2026-10-08T15:20:00Z","v":7444,"vw":26.768928},{"c":26.87,"h":26.89,"l":26.8,"n":242,"o":26.8,"t":"2026-10-08T15:25:00Z","v":9840,"vw":26.851435},{"c":26.84,"h":26.86,"l":26.8,"n":171,"o":26.86,"t":"2026-10-08T15:30:00Z","v":5658,"vw":26.822797},{"c":26.97,"h":26.98,"l":26.85,"n":235,"o":26.85,"t":"2026-10-08T15:35:00Z","v":10243,"vw":26.899138},{"c":27.06,"h":27.06,"l":26.97,"n":190,"o":26.97,"t":"2026-10-08T15:40:00Z","v":7250,"vw":27.008059},{"c":27.105,"h":27.14,"l":27.06,"n":171,"o":27.06,"t":"2026-10-08T15:45:00Z","v":4546,"vw":27.100273},{"c":27.12,"h":27.14,"l":27.08,"n":241,"o":27.105,"t":"2026-10-08T15:50:00Z","v":9208,"vw":27.101924},{"c":27.14,"h":27.14,"l":27.115,"n":258,"o":27.12,"t":"2026-10-08T15:55:00Z","v":8839,"vw":27.129508},{"c":27.16,"h":27.21,"l":27.11,"n":315,"o":27.13,"t":"2026-10-08T16:00:00Z","v":15806,"vw":27.159946},{"c":27.265,"h":27.29,"l":27.16,"n":293,"o":27.18,"t":"2026-10-08T16:05:00Z","v":20221,"vw":27.244939},{"c":27.25,"h":27.36,"l":27.2,"n":460,"o":27.265,"t":"2026-10-08T16:10:00Z","v":20897,"vw":27.275854},{"c":27.19,"h":27.355,"l":27.19,"n":930,"o":27.25,"t":"2026-10-08T16:15:00Z","v":90481,"vw":27.315486},{"c":27.27,"h":27.325,"l":27.16,"n":359,"o":27.18,"t":"2026-10-08T16:20:00Z","v":19515,"vw":27.246116},{"c":27.21,"h":27.28,"l":27.21,"n":173,"o":27.27,"t":"2026-10-08T16:25:00Z","v":5201,"vw":27.243605},{"c":27.235,"h":27.26,"l":27.22,"n":215,"o":27.22,"t":"2026-10-08T16:30:00Z","v":7657,"vw":27.241903},{"c":27.32,"h":27.33,"l":27.24,"n":551,"o":27.24,"t":"2026-10-08T16:35:00Z","v":45509,"vw":27.265607},{"c":27.34,"h":27.365,"l":27.315,"n":204,"o":27.315,"t":"2026-10-08T16:40:00Z","v":7578,"vw":27.349301},{"c":27.365,"h":27.38,"l":27.3,"n":308,"o":27.335,"t":"2026-10-08T16:45:00Z","v":13534,"vw":27.337311},{"c":27.47,"h":27.475,"l":27.37,"n":347,"o":27.39,"t":"2026-10-08T16:50:00Z","v":17183,"vw":27.402863},{"c":27.5,"h":27.575,"l":27.47,"n":541,"o":27.48,"t":"2026-10-08T16:55:00Z","v":24939,"vw":27.530208},{"c":27.36,"h":27.53,"l":27.36,"n":755,"o":27.49,"t":"2026-10-08T17:00:00Z","v":53764,"vw":27.505463},{"c":27.445,"h":27.445,"l":27.34,"n":356,"o":27.35,"t":"2026-10-08T17:05:00Z","v":17000,"vw":27.369545},{"c":27.42,"h":27.455,"l":27.4,"n":287,"o":27.445,"t":"2026-10-08T17:10:00Z","v":20536,"vw":27.430244},{"c":27.42,"h":27.47,"l":27.39,"n":289,"o":27.39,"t":"2026-10-08T17:15:00Z","v":12459,"vw":27.423903},{"c":27.49,"h":27.49,"l":27.43,"n":298,"o":27.43,"t":"2026-10-08T17:20:00Z","v":12911,"vw":27.464652},{"c":27.465,"h":27.5,"l":27.395,"n":279,"o":27.49,"t":"2026-10-08T17:25:00Z","v":11642,"vw":27.444973},{"c":27.46,"h":27.49,"l":27.445,"n":262,"o":27.47,"t":"2026-10-08T17:30:00Z","v":9259,"vw":27.471368},{"c":27.31,"h":27.45,"l":27.25,"n":983,"o":27.45,"t":"2026-10-08T17:35:00Z","v":87056,"vw":27.344227},{"c":27.43,"h":27.46,"l":27.31,"n":1347,"o":27.3172,"t":"2026-10-08T17:40:00Z","v":133032,"vw":27.412547},{"c":27.38,"h":27.46,"l":27.37,"n":241,"o":27.435,"t":"2026-10-08T17:45:00Z","v":14255,"vw":27.409685},{"c":27.305,"h":27.375,"l":27.26,"n":364,"o":27.375,"t":"2026-10-08T17:50:00Z","v":18462,"vw":27.302795},{"c":27.315,"h":27.375,"l":27.27,"n":380,"o":27.3,"t":"2026-10-08T17:55:00Z","v":23620,"vw":27.333338},{"c":27.41,"h":27.42,"l":27.31,"n":389,"o":27.315,"t":"2026-10-08T18:00:00Z","v":24646,"vw":27.352222},{"c":27.43,"h":27.44,"l":27.4,"n":184,"o":27.41,"t":"2026-10-08T18:05:00Z","v":7229,"vw":27.418203},{"c":27.37,"h":27.42,"l":27.37,"n":190,"o":27.42,"t":"2026-10-08T18:10:00Z","v":5910,"vw":27.388871},{"c":27.39,"h":27.41,"l":27.34,"n":302,"o":27.36,"t":"2026-10-08T18:15:00Z","v":15262,"vw":27.36624},{"c":27.34,"h":27.38,"l":27.33,"n":230,"o":27.38,"t":"2026-10-08T18:20:00Z","v":9299,"vw":27.34508},{"c":27.19,"h":27.35,"l":27.19,"n":379,"o":27.34,"t":"2026-10-08T18:25:00Z","v":20683,"vw":27.295377},{"c":27.11,"h":27.2,"l":27.1,"n":358,"o":27.2,"t":"2026-10-08T18:30:00Z","v":13997,"vw":27.150707},{"c":26.9,"h":27.12,"l":26.82,"n":1144,"o":27.1,"t":"2026-10-08T18:35:00Z","v":84879,"vw":26.915616},{"c":26.83,"h":26.92,"l":26.83,"n":361,"o":26.88,"t":"2026-10-08T18:40:00Z","v":17569,"vw":26.889087},{"c":26.79,"h":26.81,"l":26.725,"n":370,"o":26.81,"t":"2026-10-08T18:45:00Z","v":17770,"vw":26.762294},{"c":26.735,"h":26.795,"l":26.73,"n":324,"o":26.795,"t":"2026-10-08T18:50:00Z","v":17853,"vw":26.767674},{"c":26.66,"h":26.76,"l":26.655,"n":326,"o":26.74,"t":"2026-10-08T18:55:00Z","v":14225,"vw":26.696183},{"c":26.67,"h":26.71,"l":26.65,"n":425,"o":26.665,"t":"2026-10-08T19:00:00Z","v":18019,"vw":26.686441},{"c":26.69,"h":26.72,"l":26.66,"n":303,"o":26.67,"t":"2026-10-08T19:05:00Z","v":12887,"vw":26.68097},{"c":26.65,"h":26.69,"l":26.635,"n":491,"o":26.68,"t":"2026-10-08T19:10:00Z","v":23970,"vw":26.664517},{"c":26.61,"h":26.64,"l":26.6,"n":449,"o":26.64,"t":"2026-10-08T19:15:00Z","v":16813,"vw":26.615819},{"c":26.65,"h":26.65,"l":26.59,"n":499,"o":26.615,"t":"2026-10-08T19:20:00Z","v":25106,"vw":26.61913},{"c":26.645,"h":26.72,"l":26.635,"n":479,"o":26.655,"t":"2026-10-08T19:25:00Z","v":23121,"vw":26.675739},{"c":26.61,"h":26.7,"l":26.6,"n":696,"o":26.645,"t":"2026-10-08T19:30:00Z","v":29921,"vw":26.642686},{"c":26.72,"h":26.725,"l":26.59,"n":730,"o":26.63,"t":"2026-10-08T19:35:00Z","v":32615,"vw":26.650145},{"c":26.76,"h":26.81,"l":26.72,"n":1341,"o":26.72,"t":"2026-10-08T19:40:00Z","v":83538,"vw":26.765622},{"c":26.865,"h":26.88,"l":26.73,"n":686,"o":26.77,"t":"2026-10-08T19:45:00Z","v":38346,"vw":26.793653},{"c":26.8,"h":26.9,"l":26.7665,"n":1431,"o":26.87,"t":"2026-10-08T19:50:00Z","v":131781,"vw":26.833558},{"c":26.735,"h":26.82,"l":26.7,"n":3947,"o":26.8,"t":"2026-10-08T19:55:00Z","v":310814,"vw":26.749038},{"c":26.75,"h":26.75,"l":26.75,"n":35,"o":26.75,"t":"2026-10-08T20:00:00Z","v":856559,"vw":26.75},{"c":26.65,"h":26.66,"l":26.65,"n":3,"o":26.66,"t":"2026-10-09T12:55:00Z","v":425,"vw":26.655},{"c":27.035,"h":27.175,"l":26.745,"n":104,"o":26.75,"t":"2026-10-09T13:30:00Z","v":19945,"vw":26.931392},{"c":27.175,"h":27.27,"l":27,"n":205,"o":27.036,"t":"2026-10-09T13:35:00Z","v":12146,"vw":27.124666},{"c":27.13,"h":27.21,"l":27.11,"n":184,"o":27.15,"t":"2026-10-09T13:40:00Z","v":6177,"vw":27.164275},{"c":26.92,"h":27.11,"l":26.92,"n":163,"o":27.11,"t":"2026-10-09T13:45:00Z","v":10468,"vw":27.005333},{"c":26.85,"h":26.93,"l":26.82,"n":123,"o":26.895,"t":"2026-10-09T13:50:00Z","v":3418,"vw":26.866298},{"c":26.89,"h":26.891,"l":26.841,"n":164,"o":26.841,"t":"2026-10-09T13:55:00Z","v":4536,"vw":26.862022},{"c":26.815,"h":26.93,"l":26.815,"n":144,"o":26.87,"t":"2026-10-09T14:00:00Z","v":5286,"vw":26.864546},{"c":26.7655,"h":26.85,"l":26.7655,"n":87,"o":26.83,"t":"2026-10-09T14:05:00Z","v":2012,"vw":26.823389},{"c":26.69,"h":26.775,"l":26.69,"n":120,"o":26.775,"t":"2026-10-09T14:10:00Z","v":3216,"vw":26.732473},{"c":26.73,"h":26.77,"l":26.66,"n":203,"o":26.66,"t":"2026-10-09T14:15:00Z","v":9204,"vw":26.725251},{"c":26.73,"h":26.75,"l":26.7,"n":112,"o":26.72,"t":"2026-10-09T14:20:00Z","v":5408,"vw":26.724771},{"c":26.77,"h":26.77,"l":26.75,"n":49,"o":26.75,"t":"2026-10-09T14:25:00Z","v":1984,"vw":26.76597},{"c":26.72,"h":26.795,"l":26.72,"n":208,"o":26.795,"t":"2026-10-09T14:30:00Z","v":8360,"vw":26.755194},{"c":26.69,"h":26.7,"l":26.66,"n":96,"o":26.66,"t":"2026-10-09T14:35:00Z","v":3899,"vw":26.681778},{"c":26.74,"h":26.75,"l":26.685,"n":204,"o":26.695,"t":"2026-10-09T14:40:00Z","v":10312,"vw":26.725848},{"c":26.6827,"h":26.77,"l":26.6827,"n":162,"o":26.735,"t":"2026-10-09T14:45:00Z","v":8283,"vw":26.742223},{"c":26.7,"h":26.72,"l":26.7,"n":95,"o":26.72,"t":"2026-10-09T14:50:00Z","v":3242,"vw":26.710769},{"c":26.73,"h":26.755,"l":26.695,"n":178,"o":26.695,"t":"2026-10-09T14:55:00Z","v":9492,"vw":26.724503},{"c":26.79,"h":26.815,"l":26.74,"n":294,"o":26.74,"t":"2026-10-09T15:00:00Z","v":17106,"vw":26.790893},{"c":26.82,"h":26.82,"l":26.77,"n":208,"o":26.79,"t":"2026-10-09T15:05:00Z","v":12538,"vw":26.799825},{"c":26.91,"h":26.91,"l":26.82,"n":119,"o":26.82,"t":"2026-10-09T15:10:00Z","v":4227,"vw":26.872302},{"c":26.85,"h":26.92,"l":26.825,"n":170,"o":26.91,"t":"2026-10-09T15:15:00Z","v":7816,"vw":26.875205},{"c":26.76,"h":26.87,"l":26.76,"n":285,"o":26.85,"t":"2026-10-09T15:20:00Z","v":17453,"vw":26.822314},{"c":26.825,"h":26.84,"l":26.75,"n":204,"o":26.75,"t":"2026-10-09T15:25:00Z","v":9148,"vw":26.802618},{"c":26.825,"h":26.86,"l":26.765,"n":397,"o":26.82,"t":"2026-10-09T15:30:00Z","v":25301,"vw":26.824894},{"c":26.79,"h":26.85,"l":26.79,"n":236,"o":26.83,"t":"2026-10-09T15:35:00Z","v":13986,"vw":26.827658},{"c":26.87,"h":26.88,"l":26.8,"n":256,"o":26.8,"t":"2026-10-09T15:40:00Z","v":13776,"vw":26.841833},{"c":26.855,"h":26.88,"l":26.85,"n":168,"o":26.87,"t":"2026-10-09T15:45:00Z","v":6188,"vw":26.866524},{"c":26.87,"h":26.89,"l":26.855,"n":190,"o":26.855,"t":"2026-10-09T15:50:00Z","v":7742,"vw":26.876359},{"c":26.93,"h":26.95,"l":26.87,"n":221,"o":26.87,"t":"2026-10-09T15:55:00Z","v":6995,"vw":26.91358},{"c":26.95,"h":27,"l":26.94,"n":314,"o":26.94,"t":"2026-10-09T16:00:00Z","v":12816,"vw":26.962359},{"c":26.93,"h":26.99,"l":26.93,"n":203,"o":26.94,"t":"2026-10-09T16:05:00Z","v":9887,"vw":26.964017},{"c":26.97,"h":26.97,"l":26.93,"n":118,"o":26.93,"t":"2026-10-09T16:10:00Z","v":4357,"vw":26.951175},{"c":26.94,"h":26.975,"l":26.94,"n":205,"o":26.97,"t":"2026-10-09T16:15:00Z","v":14022,"vw":26.958271},{"c":26.87,"h":26.94,"l":26.87,"n":202,"o":26.925,"t":"2026-10-09T16:20:00Z","v":11474,"vw":26.895841},{"c":26.88,"h":26.89,"l":26.845,"n":189,"o":26.87,"t":"2026-10-09T16:25:00Z","v":8141,"vw":26.870343},{"c":26.89,"h":26.91,"l":26.88,"n":198,"o":26.88,"t":"2026-10-09T16:30:00Z","v":8176,"vw":26.894001},{"c":26.905,"h":26.92,"l":26.86,"n":224,"o":26.87,"t":"2026-10-09T16:35:00Z","v":10882,"vw":26.893303},{"c":26.93,"h":26.94,"l":26.91,"n":159,"o":26.91,"t":"2026-10-09T16:40:00Z","v":4568,"vw":26.921018},{"c":26.92,"h":26.96,"l":26.92,"n":291,"o":26.94,"t":"2026-10-09T16:45:00Z","v":12608,"vw":26.939789},{"c":26.91,"h":26.925,"l":26.9,"n":215,"o":26.92,"t":"2026-10-09T16:50:00Z","v":6755,"vw":26.910313},{"c":26.9,"h":26.92,"l":26.88,"n":246,"o":26.91,"t":"2026-10-09T16:55:00Z","v":9927,"vw":26.894077},{"c":26.94,"h":26.95,"l":26.93,"n":229,"o":26.94,"t":"2026-10-09T17:00:00Z","v":10772,"vw":26.938095},{"c":26.88,"h":26.955,"l":26.88,"n":208,"o":26.95,"t":"2026-10-09T17:05:00Z","v":9663,"vw":26.921593},{"c":26.815,"h":26.885,"l":26.815,"n":229,"o":26.885,"t":"2026-10-09T17:10:00Z","v":8604,"vw":26.841811},{"c":26.82,"h":26.83,"l":26.805,"n":344,"o":26.81,"t":"2026-10-09T17:15:00Z","v":20238,"vw":26.815088},{"c":26.82,"h":26.825,"l":26.81,"n":179,"o":26.825,"t":"2026-10-09T17:20:00Z","v":6609,"vw":26.821767},{"c":26.79,"h":26.83,"l":26.78,"n":167,"o":26.82,"t":"2026-10-09T17:25:00Z","v":7566,"vw":26.800542},{"c":26.76,"h":26.815,"l":26.75,"n":255,"o":26.79,"t":"2026-10-09T17:30:00Z","v":10819,"vw":26.788632},{"c":26.77,"h":26.78,"l":26.76,"n":135,"o":26.77,"t":"2026-10-09T17:35:00Z","v":5586,"vw":26.767778},{"c":26.8,"h":26.85,"l":26.775,"n":351,"o":26.775,"t":"2026-10-09T17:40:00Z","v":19644,"vw":26.811346},{"c":26.765,"h":26.82,"l":26.75,"n":170,"o":26.8,"t":"2026-10-09T17:45:00Z","v":6876,"vw":26.779614},{"c":26.81,"h":26.81,"l":26.77,"n":142,"o":26.77,"t":"2026-10-09T17:50:00Z","v":8210,"vw":26.795834},{"c":26.87,"h":26.87,"l":26.82,"n":142,"o":26.82,"t":"2026-10-09T17:55:00Z","v":7292,"vw":26.831651},{"c":27.02,"h":27.035,"l":26.87,"n":609,"o":26.87,"t":"2026-10-09T18:00:00Z","v":34014,"vw":26.945684},{"c":26.905,"h":27.06,"l":26.89,"n":363,"o":27.015,"t":"2026-10-09T18:05:00Z","v":19500,"vw":26.983311},{"c":26.88,"h":26.92,"l":26.88,"n":253,"o":26.905,"t":"2026-10-09T18:10:00Z","v":10959,"vw":26.901298},{"c":26.86,"h":26.91,"l":26.86,"n":295,"o":26.88,"t":"2026-10-09T18:15:00Z","v":11831,"vw":26.88854},{"c":26.88,"h":26.88,"l":26.87,"n":151,"o":26.875,"t":"2026-10-09T18:20:00Z","v":5113,"vw":26.874756},{"c":26.87,"h":26.89,"l":26.87,"n":259,"o":26.88,"t":"2026-10-09T18:25:00Z","v":16357,"vw":26.879003},{"c":26.89,"h":26.895,"l":26.87,"n":285,"o":26.88,"t":"2026-10-09T18:30:00Z","v":11125,"vw":26.882068},{"c":26.885,"h":26.885,"l":26.875,"n":187,"o":26.885,"t":"2026-10-09T18:35:00Z","v":5278,"vw":26.881806},{"c":26.845,"h":26.885,"l":26.83,"n":261,"o":26.885,"t":"2026-10-09T18:40:00Z","v":11391,"vw":26.86973},{"c":26.815,"h":26.84,"l":26.78,"n":335,"o":26.835,"t":"2026-10-09T18:45:00Z","v":14296,"vw":26.815155},{"c":26.84,"h":26.875,"l":26.82,"n":253,"o":26.82,"t":"2026-10-09T18:50:00Z","v":10144,"vw":26.846385},{"c":26.86,"h":26.86,"l":26.83,"n":261,"o":26.84,"t":"2026-10-09T18:55:00Z","v":12483,"vw":26.841863},{"c":26.86,"h":26.87,"l":26.845,"n":245,"o":26.85,"t":"2026-10-09T19:00:00Z","v":10776,"vw":26.856168},{"c":26.86,"h":26.87,"l":26.85,"n":183,"o":26.86,"t":"2026-10-09T19:05:00Z","v":7160,"vw":26.86},{"c":26.81,"h":26.86,"l":26.8,"n":433,"o":26.85,"t":"2026-10-09T19:10:00Z","v":20332,"vw":26.829247},{"c":26.83,"h":26.84,"l":26.81,"n":271,"o":26.83,"t":"2026-10-09T19:15:00Z","v":12941,"vw":26.821722},{"c":26.78,"h":26.83,"l":26.76,"n":450,"o":26.83,"t":"2026-10-09T19:20:00Z","v":22652,"vw":26.788591},{"c":26.84,"h":26.84,"l":26.77,"n":324,"o":26.77,"t":"2026-10-09T19:25:00Z","v":12193,"vw":26.79947},{"c":26.82,"h":26.84,"l":26.81,"n":363,"o":26.84,"t":"2026-10-09T19:30:00Z","v":17797,"vw":26.819911},{"c":26.79,"h":26.81,"l":26.76,"n":566,"o":26.81,"t":"2026-10-09T19:35:00Z","v":30697,"vw":26.787464},{"c":26.855,"h":26.86,"l":26.785,"n":575,"o":26.785,"t":"2026-10-09T19:40:00Z","v":30404,"vw":26.812467},{"c":26.89,"h":26.9,"l":26.855,"n":760,"o":26.88,"t":"2026-10-09T19:45:00Z","v":59326,"vw":26.88094},{"c":26.87,"h":26.92,"l":26.85,"n":1121,"o":26.9,"t":"2026-10-09T19:50:00Z","v":91559,"vw":26.889784},{"c":26.89,"h":26.965,"l":26.86,"n":3007,"o":26.87,"t":"2026-10-09T19:55:00Z","v":258764,"vw":26.92289},{"c":26.9,"h":26.9,"l":26.9,"n":53,"o":26.9,"t":"2026-10-09T20:00:00Z","v":260706,"vw":26.9},{"c":26.8,"h":26.9,"l":26.8,"n":24,"o":26.9,"t":"2026-10-12T13:10:00Z","v":2285,"vw":26.895238},{"c":27.05,"h":27.16,"l":26.505,"n":162,"o":26.86,"t":"2026-10-12T13:30:00Z","v":23344,"vw":26.873264},{"c":27.14,"h":27.14,"l":27.07,"n":29,"o":27.07,"t":"2026-10-12T13:35:00Z","v":2266,"vw":27.095},{"c":27.0712,"h":27.2,"l":27.0712,"n":104,"o":27.08,"t":"2026-10-12T13:40:00Z","v":5628,"vw":27.120375},{"c":27.18,"h":27.26,"l":27.105,"n":118,"o":27.105,"t":"2026-10-12T13:45:00Z","v":10758,"vw":27.172223},{"c":27.065,"h":27.18,"l":27.05,"n":252,"o":27.18,"t":"2026-10-12T13:50:00Z","v":9185,"vw":27.11846},{"c":27.11,"h":27.11,"l":27.0413,"n":109,"o":27.08,"t":"2026-10-12T13:55:00Z","v":4436,"vw":27.071936},{"c":27.11,"h":27.11,"l":27.0605,"n":91,"o":27.09,"t":"2026-10-12T14:00:00Z","v":8865,"vw":27.086803},{"c":27.18,"h":27.18,"l":27.095,"n":172,"o":27.095,"t":"2026-10-12T14:05:00Z","v":6074,"vw":27.133806},{"c":27.25,"h":27.3,"l":27.18,"n":186,"o":27.185,"t":"2026-10-12T14:10:00Z","v":7157,"vw":27.23806},{"c":27.17,"h":27.24,"l":27.15,"n":204,"o":27.24,"t":"2026-10-12T14:15:00Z","v":8923,"vw":27.177142},{"c":27.11,"h":27.17,"l":27.09,"n":199,"o":27.15,"t":"2026-10-12T14:20:00Z","v":8360,"vw":27.131521},{"c":27.11,"h":27.125,"l":27.08,"n":156,"o":27.09,"t":"2026-10-12T14:25:00Z","v":4061,"vw":27.093273},{"c":27.13,"h":27.14,"l":27.1,"n":140,"o":27.105,"t":"2026-10-12T14:30:00Z","v":5216,"vw":27.11665},{"c":27.21,"h":27.21,"l":27.15,"n":212,"o":27.15,"t":"2026-10-12T14:35:00Z","v":9276,"vw":27.160826},{"c":27.23,"h":27.265,"l":27.185,"n":243,"o":27.19,"t":"2026-10-12T14:40:00Z","v":16041,"vw":27.231683},{"c":27.23,"h":27.305,"l":27.19,"n":375,"o":27.23,"t":"2026-10-12T14:45:00Z","v":42817,"vw":27.270371},{"c":27.25,"h":27.27,"l":27.2,"n":450,"o":27.24,"t":"2026-10-12T14:50:00Z","v":39649,"vw":27.237479},{"c":27.2,"h":27.24,"l":27.175,"n":445,"o":27.23,"t":"2026-10-12T14:55:00Z","v":23818,"vw":27.212025},{"c":27.16,"h":27.205,"l":27.13,"n":136,"o":27.205,"t":"2026-10-12T15:00:00Z","v":4559,"vw":27.17334},{"c":27.2,"h":27.2,"l":27.17,"n":112,"o":27.18,"t":"2026-10-12T15:05:00Z","v":4484,"vw":27.182466},{"c":27.19,"h":27.21,"l":27.175,"n":216,"o":27.205,"t":"2026-10-12T15:10:00Z","v":15815,"vw":27.186912},{"c":27.22,"h":27.23,"l":27.17,"n":260,"o":27.2,"t":"2026-10-12T15:15:00Z","v":41598,"vw":27.192427},{"c":27.1,"h":27.215,"l":27.1,"n":235,"o":27.2,"t":"2026-10-12T15:20:00Z","v":9916,"vw":27.186879},{"c":27.14,"h":27.14,"l":27.1,"n":120,"o":27.1,"t":"2026-10-12T15:25:00Z","v":3292,"vw":27.116451},{"c":27.16,"h":27.17,"l":27.12,"n":154,"o":27.12,"t":"2026-10-12T15:30:00Z","v":5246,"vw":27.131402},{"c":27.25,"h":27.25,"l":27.19,"n":135,"o":27.19,"t":"2026-10-12T15:35:00Z","v":3225,"vw":27.208806},{"c":27.24,"h":27.245,"l":27.215,"n":132,"o":27.245,"t":"2026-10-12T15:40:00Z","v":3835,"vw":27.233},{"c":27.21,"h":27.23,"l":27.21,"n":72,"o":27.23,"t":"2026-10-12T15:45:00Z","v":1907,"vw":27.217317},{"c":27.24,"h":27.24,"l":27.22,"n":169,"o":27.22,"t":"2026-10-12T15:50:00Z","v":5616,"vw":27.229793},{"c":27.235,"h":27.2351,"l":27.23,"n":80,"o":27.23,"t":"2026-10-12T15:55:00Z","v":2469,"vw":27.231109},{"c":27.18,"h":27.235,"l":27.18,"n":183,"o":27.23,"t":"2026-10-12T16:00:00Z","v":6826,"vw":27.2147},{"c":27.16,"h":27.22,"l":27.14,"n":409,"o":27.18,"t":"2026-10-12T16:05:00Z","v":32656,"vw":27.18254},{"c":27.16,"h":27.18,"l":27.16,"n":116,"o":27.16,"t":"2026-10-12T16:10:00Z","v":2988,"vw":27.172802},{"c":27.19,"h":27.19,"l":27.17,"n":162,"o":27.17,"t":"2026-10-12T16:15:00Z","v":4333,"vw":27.179632},{"c":27.11,"h":27.19,"l":27.11,"n":215,"o":27.19,"t":"2026-10-12T16:20:00Z","v":7602,"vw":27.151728},{"c":27.13,"h":27.13,"l":27.11,"n":213,"o":27.11,"t":"2026-10-12T16:25:00Z","v":7361,"vw":27.118086},{"c":27.14,"h":27.16,"l":27.14,"n":111,"o":27.14,"t":"2026-10-12T16:30:00Z","v":4379,"vw":27.148371},{"c":27.15,"h":27.15,"l":27.14,"n":73,"o":27.15,"t":"2026-10-12T16:35:00Z","v":1788,"vw":27.148333},{"c":27.15,"h":27.16,"l":27.135,"n":169,"o":27.155,"t":"2026-10-12T16:40:00Z","v":5480,"vw":27.147397},{"c":27.18,"h":27.185,"l":27.15,"n":139,"o":27.15,"t":"2026-10-12T16:45:00Z","v":5567,"vw":27.167963},{"c":27.18,"h":27.195,"l":27.18,"n":182,"o":27.18,"t":"2026-10-12T16:50:00Z","v":4069,"vw":27.184348},{"c":27.22,"h":27.22,"l":27.18,"n":273,"o":27.18,"t":"2026-10-12T16:55:00Z","v":8570,"vw":27.197914},{"c":27.15,"h":27.215,"l":27.15,"n":277,"o":27.21,"t":"2026-10-12T17:00:00Z","v":14504,"vw":27.179534},{"c":27.17,"h":27.18,"l":27.12,"n":206,"o":27.14,"t":"2026-10-12T17:05:00Z","v":8566,"vw":27.146},{"c":27.17,"h":27.175,"l":27.17,"n":84,"o":27.17,"t":"2026-10-12T17:10:00Z","v":2281,"vw":27.171},{"c":27.22,"h":27.225,"l":27.18,"n":246,"o":27.18,"t":"2026-10-12T17:15:00Z","v":11661,"vw":27.201591},{"c":27.27,"h":27.295,"l":27.2,"n":597,"o":27.23,"t":"2026-10-12T17:20:00Z","v":49773,"vw":27.253102},{"c":27.29,"h":27.295,"l":27.265,"n":175,"o":27.265,"t":"2026-10-12T17:25:00Z","v":6395,"vw":27.279361},{"c":27.335,"h":27.34,"l":27.29,"n":267,"o":27.29,"t":"2026-10-12T17:30:00Z","v":18496,"vw":27.317212},{"c":27.33,"h":27.36,"l":27.33,"n":109,"o":27.335,"t":"2026-10-12T17:35:00Z","v":7006,"vw":27.34467},{"c":27.33,"h":27.355,"l":27.33,"n":131,"o":27.34,"t":"2026-10-12T17:40:00Z","v":6616,"vw":27.343893},{"c":27.335,"h":27.34,"l":27.31,"n":215,"o":27.33,"t":"2026-10-12T17:45:00Z","v":8366,"vw":27.32734},{"c":27.34,"h":27.34,"l":27.33,"n":209,"o":27.34,"t":"2026-10-12T17:50:00Z","v":7700,"vw":27.33531},{"c":27.415,"h":27.42,"l":27.345,"n":329,"o":27.35,"t":"2026-10-12T17:55:00Z","v":23817,"vw":27.394285},{"c":27.43,"h":27.43,"l":27.415,"n":184,"o":27.415,"t":"2026-10-12T18:00:00Z","v":6618,"vw":27.420278},{"c":27.425,"h":27.46,"l":27.42,"n":349,"o":27.43,"t":"2026-10-12T18:05:00Z","v":19526,"vw":27.431639},{"c":27.435,"h":27.465,"l":27.43,"n":231,"o":27.43,"t":"2026-10-12T18:10:00Z","v":9256,"vw":27.443066},{"c":27.46,"h":27.46,"l":27.435,"n":235,"o":27.435,"t":"2026-10-12T18:15:00Z","v":11739,"vw":27.446202},{"c":27.48,"h":27.49,"l":27.46,"n":234,"o":27.46,"t":"2026-10-12T18:20:00Z","v":11430,"vw":27.473792},{"c":27.42,"h":27.49,"l":27.42,"n":192,"o":27.48,"t":"2026-10-12T18:25:00Z","v":7566,"vw":27.461682},{"c":27.43,"h":27.455,"l":27.425,"n":194,"o":27.43,"t":"2026-10-12T18:30:00Z","v":9597,"vw":27.440182},{"c":27.45,"h":27.45,"l":27.405,"n":244,"o":27.425,"t":"2026-10-12T18:35:00Z","v":10314,"vw":27.426257},{"c":27.365,"h":27.45,"l":27.365,"n":351,"o":27.45,"t":"2026-10-12T18:40:00Z","v":28971,"vw":27.398635},{"c":27.37,"h":27.375,"l":27.365,"n":374,"o":27.365,"t":"2026-10-12T18:45:00Z","v":12697,"vw":27.371386},{"c":27.365,"h":27.375,"l":27.345,"n":357,"o":27.37,"t":"2026-10-12T18:50:00Z","v":16177,"vw":27.357004},{"c":27.275,"h":27.365,"l":27.26,"n":476,"o":27.365,"t":"2026-10-12T18:55:00Z","v":22501,"vw":27.299904},{"c":27.28,"h":27.285,"l":27.26,"n":286,"o":27.27,"t":"2026-10-12T19:00:00Z","v":11317,"vw":27.272965},{"c":27.245,"h":27.285,"l":27.245,"n":317,"o":27.28,"t":"2026-10-12T19:05:00Z","v":12817,"vw":27.25714},{"c":27.21,"h":27.25,"l":27.2,"n":400,"o":27.245,"t":"2026-10-12T19:10:00Z","v":13848,"vw":27.224235},{"c":27.225,"h":27.235,"l":27.21,"n":379,"o":27.21,"t":"2026-10-12T19:15:00Z","v":17274,"vw":27.226989},{"c":27.28,"h":27.28,"l":27.23,"n":454,"o":27.23,"t":"2026-10-12T19:20:00Z","v":23067,"vw":27.252183},{"c":27.36,"h":27.38,"l":27.27,"n":698,"o":27.27,"t":"2026-10-12T19:25:00Z","v":31404,"vw":27.310988},{"c":27.435,"h":27.44,"l":27.36,"n":720,"o":27.36,"t":"2026-10-12T19:30:00Z","v":28262,"vw":27.389936},{"c":27.47,"h":27.48,"l":27.395,"n":706,"o":27.43,"t":"2026-10-12T19:35:00Z","v":39597,"vw":27.437293},{"c":27.4675,"h":27.49,"l":27.46,"n":687,"o":27.465,"t":"2026-10-12T19:40:00Z","v":31304,"vw":27.473777},{"c":27.435,"h":27.49,"l":27.42,"n":890,"o":27.47,"t":"2026-10-12T19:45:00Z","v":46815,"vw":27.446144},{"c":27.48,"h":27.495,"l":27.435,"n":1008,"o":27.435,"t":"2026-10-12T19:50:00Z","v":60950,"vw":27.473026},{"c":27.39,"h":27.515,"l":27.39,"n":4101,"o":27.49,"t":"2026-10-12T19:55:00Z","v":306352,"vw":27.435407},{"c":27.37,"h":27.37,"l":27.37,"n":40,"o":27.37,"t":"2026-10-12T20:00:00Z","v":354243,"vw":27.37},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-13T11:35:00Z","v":1000,"vw":27.55},{"c":27.58,"h":27.64,"l":27.39,"n":175,"o":27.57,"t":"2026-10-13T13:30:00Z","v":27999,"vw":27.558849},{"c":27.57,"h":27.65,"l":27.4823,"n":92,"o":27.505,"t":"2026-10-13T13:35:00Z","v":5956,"vw":27.585779},{"c":27.55,"h":27.62,"l":27.505,"n":137,"o":27.565,"t":"2026-10-13T13:40:00Z","v":8087,"vw":27.55858},{"c":27.47,"h":27.56,"l":27.44,"n":135,"o":27.56,"t":"2026-10-13T13:45:00Z","v":3910,"vw":27.480231},{"c":27.34,"h":27.43,"l":27.321,"n":173,"o":27.43,"t":"2026-10-13T13:50:00Z","v":4843,"vw":27.383667},{"c":27.32,"h":27.3401,"l":27.26,"n":354,"o":27.34,"t":"2026-10-13T13:55:00Z","v":21496,"vw":27.291337},{"c":27.245,"h":27.33,"l":27.2,"n":187,"o":27.33,"t":"2026-10-13T14:00:00Z","v":8229,"vw":27.241569},{"c":27.2,"h":27.255,"l":27.195,"n":138,"o":27.245,"t":"2026-10-13T14:05:00Z","v":5808,"vw":27.222041},{"c":27.245,"h":27.25,"l":27.195,"n":110,"o":27.195,"t":"2026-10-13T14:10:00Z","v":3350,"vw":27.225829},{"c":27.315,"h":27.36,"l":27.245,"n":267,"o":27.245,"t":"2026-10-13T14:15:00Z","v":12852,"vw":27.295011},{"c":27.235,"h":27.33,"l":27.235,"n":169,"o":27.315,"t":"2026-10-13T14:20:00Z","v":7610,"vw":27.295578},{"c":27.34,"h":27.3599,"l":27.25,"n":160,"o":27.25,"t":"2026-10-13T14:25:00Z","v":5799,"vw":27.293775},{"c":27.295,"h":27.39,"l":27.295,"n":201,"o":27.37,"t":"2026-10-13T14:30:00Z","v":11228,"vw":27.346465},{"c":27.3,"h":27.31,"l":27.285,"n":113,"o":27.285,"t":"2026-10-13T14:35:00Z","v":3327,"vw":27.294715},{"c":27.28,"h":27.31,"l":27.225,"n":265,"o":27.31,"t":"2026-10-13T14:40:00Z","v":15870,"vw":27.282919},{"c":27.27,"h":27.3,"l":27.27,"n":84,"o":27.275,"t":"2026-10-13T14:45:00Z","v":2595,"vw":27.283},{"c":27.19,"h":27.29,"l":27.19,"n":203,"o":27.29,"t":"2026-10-13T14:50:00Z","v":9106,"vw":27.226526},{"c":27.18,"h":27.205,"l":27.16,"n":132,"o":27.205,"t":"2026-10-13T14:55:00Z","v":10075,"vw":27.178885},{"c":27.23,"h":27.24,"l":27.17,"n":194,"o":27.17,"t":"2026-10-13T15:00:00Z","v":7977,"vw":27.20617},{"c":27.235,"h":27.25,"l":27.23,"n":102,"o":27.23,"t":"2026-10-13T15:05:00Z","v":3873,"vw":27.241739},{"c":27.275,"h":27.3,"l":27.24,"n":209,"o":27.24,"t":"2026-10-13T15:10:00Z","v":8977,"vw":27.271825},{"c":27.18,"h":27.26,"l":27.1701,"n":148,"o":27.26,"t":"2026-10-13T15:15:00Z","v":6772,"vw":27.199306},{"c":27.2,"h":27.2,"l":27.175,"n":159,"o":27.18,"t":"2026-10-13T15:20:00Z","v":5072,"vw":27.189733},{"c":27.205,"h":27.215,"l":27.17,"n":179,"o":27.2,"t":"2026-10-13T15:25:00Z","v":6985,"vw":27.193499},{"c":27.18,"h":27.205,"l":27.16,"n":198,"o":27.205,"t":"2026-10-13T15:30:00Z","v":19605,"vw":27.171704},{"c":27.13,"h":27.17,"l":27.13,"n":153,"o":27.17,"t":"2026-10-13T15:35:00Z","v":4251,"vw":27.144033},{"c":27.07,"h":27.125,"l":27.055,"n":205,"o":27.12,"t":"2026-10-13T15:40:00Z","v":7706,"vw":27.097762},{"c":26.99,"h":27.085,"l":26.98,"n":241,"o":27.08,"t":"2026-10-13T15:45:00Z","v":18329,"vw":27.047617},{"c":27,"h":27.015,"l":26.99,"n":128,"o":26.995,"t":"2026-10-13T15:50:00Z","v":3759,"vw":27.003421},{"c":27.02,"h":27.025,"l":26.99,"n":261,"o":26.995,"t":"2026-10-13T15:55:00Z","v":13814,"vw":27.00028},{"c":26.96,"h":27.02,"l":26.96,"n":129,"o":27.02,"t":"2026-10-13T16:00:00Z","v":5022,"vw":26.978343},{"c":26.995,"h":27.02,"l":26.96,"n":139,"o":26.96,"t":"2026-10-13T16:05:00Z","v":6636,"vw":26.989818},{"c":27.1,"h":27.1,"l":27,"n":194,"o":27,"t":"2026-10-13T16:10:00Z","v":8494,"vw":27.050064},{"c":27.08,"h":27.1,"l":27.06,"n":140,"o":27.09,"t":"2026-10-13T16:15:00Z","v":6525,"vw":27.075772},{"c":27.09,"h":27.09,"l":27.06,"n":85,"o":27.07,"t":"2026-10-13T16:20:00Z","v":2793,"vw":27.075432},{"c":27.06,"h":27.09,"l":27.04,"n":176,"o":27.09,"t":"2026-10-13T16:25:00Z","v":7204,"vw":27.064927},{"c":27.09,"h":27.1,"l":27.06,"n":149,"o":27.0699,"t":"2026-10-13T16:30:00Z","v":6898,"vw":27.080911},{"c":27.125,"h":27.125,"l":27.09,"n":152,"o":27.105,"t":"2026-10-13T16:35:00Z","v":7596,"vw":27.103855},{"c":27.15,"h":27.155,"l":27.13,"n":133,"o":27.13,"t":"2026-10-13T16:40:00Z","v":6217,"vw":27.139502},{"c":27.17,"h":27.17,"l":27.15,"n":89,"o":27.15,"t":"2026-10-13T16:45:00Z","v":3981,"vw":27.156114},{"c":27.19,"h":27.195,"l":27.1701,"n":104,"o":27.175,"t":"2026-10-13T16:50:00Z","v":4128,"vw":27.180718},{"c":27.22,"h":27.235,"l":27.18,"n":159,"o":27.18,"t":"2026-10-13T16:55:00Z","v":7271,"vw":27.217284},{"c":27.205,"h":27.22,"l":27.175,"n":159,"o":27.22,"t":"2026-10-13T17:00:00Z","v":6488,"vw":27.195436},{"c":27.29,"h":27.29,"l":27.21,"n":265,"o":27.21,"t":"2026-10-13T17:05:00Z","v":15285,"vw":27.23993},{"c":27.3,"h":27.3,"l":27.285,"n":127,"o":27.29,"t":"2026-10-13T17:10:00Z","v":5901,"vw":27.296283},{"c":27.3,"h":27.31,"l":27.29,"n":128,"o":27.3,"t":"2026-10-13T17:15:00Z","v":6484,"vw":27.299474},{"c":27.26,"h":27.3,"l":27.26,"n":163,"o":27.3,"t":"2026-10-13T17:20:00Z","v":8120,"vw":27.272017},{"c":27.21,"h":27.255,"l":27.17,"n":453,"o":27.255,"t":"2026-10-13T17:25:00Z","v":40580,"vw":27.214617},{"c":27.225,"h":27.24,"l":27.195,"n":253,"o":27.21,"t":"2026-10-13T17:30:00Z","v":20766,"vw":27.21302},{"c":27.215,"h":27.24,"l":27.175,"n":320,"o":27.225,"t":"2026-10-13T17:35:00Z","v":85290,"vw":27.211869},{"c":27.14,"h":27.22,"l":27.11,"n":189,"o":27.22,"t":"2026-10-13T17:40:00Z","v":9625,"vw":27.152251},{"c":27.08,"h":27.14,"l":27.075,"n":187,"o":27.14,"t":"2026-10-13T17:45:00Z","v":14901,"vw":27.101257},{"c":27.11,"h":27.115,"l":27.07,"n":258,"o":27.07,"t":"2026-10-13T17:50:00Z","v":22992,"vw":27.087399},{"c":27.115,"h":27.12,"l":27.085,"n":182,"o":27.105,"t":"2026-10-13T17:55:00Z","v":16893,"vw":27.104027},{"c":27.16,"h":27.16,"l":27.11,"n":212,"o":27.12,"t":"2026-10-13T18:00:00Z","v":21733,"vw":27.131483},{"c":27.22,"h":27.26,"l":27.15,"n":348,"o":27.15,"t":"2026-10-13T18:05:00Z","v":18843,"vw":27.217829},{"c":27.205,"h":27.22,"l":27.1875,"n":175,"o":27.21,"t":"2026-10-13T18:10:00Z","v":8847,"vw":27.205907},{"c":27.22,"h":27.235,"l":27.2,"n":177,"o":27.205,"t":"2026-10-13T18:15:00Z","v":8009,"vw":27.218689},{"c":27.22,"h":27.22,"l":27.195,"n":151,"o":27.215,"t":"2026-10-13T18:20:00Z","v":6056,"vw":27.205872},{"c":27.18,"h":27.22,"l":27.18,"n":164,"o":27.22,"t":"2026-10-13T18:25:00Z","v":6646,"vw":27.204994},{"c":27.175,"h":27.19,"l":27.17,"n":158,"o":27.1801,"t":"2026-10-13T18:30:00Z","v":7750,"vw":27.179582},{"c":27.215,"h":27.215,"l":27.175,"n":180,"o":27.175,"t":"2026-10-13T18:35:00Z","v":6672,"vw":27.198373},{"c":27.25,"h":27.255,"l":27.22,"n":231,"o":27.22,"t":"2026-10-13T18:40:00Z","v":8227,"vw":27.240493},{"c":27.25,"h":27.25,"l":27.24,"n":152,"o":27.25,"t":"2026-10-13T18:45:00Z","v":6422,"vw":27.245567},{"c":27.3,"h":27.31,"l":27.25,"n":241,"o":27.25,"t":"2026-10-13T18:50:00Z","v":11338,"vw":27.271519},{"c":27.315,"h":27.315,"l":27.3,"n":152,"o":27.31,"t":"2026-10-13T18:55:00Z","v":7526,"vw":27.307174},{"c":27.305,"h":27.325,"l":27.305,"n":201,"o":27.315,"t":"2026-10-13T19:00:00Z","v":9896,"vw":27.3133},{"c":27.29,"h":27.305,"l":27.27,"n":268,"o":27.305,"t":"2026-10-13T19:05:00Z","v":11645,"vw":27.285016},{"c":27.295,"h":27.315,"l":27.285,"n":286,"o":27.285,"t":"2026-10-13T19:10:00Z","v":14262,"vw":27.300528},{"c":27.295,"h":27.31,"l":27.28,"n":268,"o":27.295,"t":"2026-10-13T19:15:00Z","v":12659,"vw":27.298609},{"c":27.285,"h":27.295,"l":27.25,"n":309,"o":27.29,"t":"2026-10-13T19:20:00Z","v":14226,"vw":27.278233},{"c":27.3,"h":27.3,"l":27.275,"n":249,"o":27.285,"t":"2026-10-13T19:25:00Z","v":13757,"vw":27.284462},{"c":27.265,"h":27.295,"l":27.265,"n":277,"o":27.295,"t":"2026-10-13T19:30:00Z","v":14900,"vw":27.275544},{"c":27.24,"h":27.265,"l":27.24,"n":387,"o":27.265,"t":"2026-10-13T19:35:00Z","v":25740,"vw":27.254017},{"c":27.235,"h":27.27,"l":27.23,"n":497,"o":27.24,"t":"2026-10-13T19:40:00Z","v":30289,"vw":27.24672},{"c":27.31,"h":27.315,"l":27.22,"n":527,"o":27.235,"t":"2026-10-13T19:45:00Z","v":28148,"vw":27.27393},{"c":27.39,"h":27.39,"l":27.285,"n":663,"o":27.31,"t":"2026-10-13T19:50:00Z","v":40769,"vw":27.332207},{"c":27.465,"h":27.49,"l":27.385,"n":2391,"o":27.39,"t":"2026-10-13T19:55:00Z","v":153558,"vw":27.443861},{"c":27.47,"h":27.47,"l":27.47,"n":63,"o":27.47,"t":"2026-10-13T20:00:00Z","v":295866,"vw":27.47},{"c":27.115,"h":27.43,"l":27.115,"n":100,"o":27.34,"t":"2026-10-14T13:30:00Z","v":16072,"vw":27.303308},{"c":27.115,"h":27.21,"l":27.105,"n":155,"o":27.11,"t":"2026-10-14T13:35:00Z","v":9440,"vw":27.137786},{"c":27.15,"h":27.18,"l":27.07,"n":203,"o":27.111,"t":"2026-10-14T13:40:00Z","v":9469,"vw":27.14558},{"c":27.05,"h":27.155,"l":27.03,"n":157,"o":27.13,"t":"2026-10-14T13:45:00Z","v":8557,"vw":27.089926},{"c":27.0706,"h":27.11,"l":27.04,"n":186,"o":27.06,"t":"2026-10-14T13:50:00Z","v":6038,"vw":27.067635},{"c":27.02,"h":27.06,"l":27,"n":108,"o":27.053,"t":"2026-10-14T13:55:00Z","v":3570,"vw":27.025144},{"c":26.97,"h":27.01,"l":26.93,"n":271,"o":27,"t":"2026-10-14T14:00:00Z","v":28114,"vw":26.964922},{"c":27.02,"h":27.035,"l":26.89,"n":193,"o":26.94,"t":"2026-10-14T14:05:00Z","v":8591,"vw":26.966471},{"c":26.86,"h":26.98,"l":26.86,"n":132,"o":26.98,"t":"2026-10-14T14:10:00Z","v":4532,"vw":26.926148},{"c":26.845,"h":26.87,"l":26.83,"n":185,"o":26.855,"t":"2026-10-14T14:15:00Z","v":6531,"vw":26.856213},{"c":26.93,"h":26.93,"l":26.87,"n":216,"o":26.87,"t":"2026-10-14T14:20:00Z","v":6488,"vw":26.908182},{"c":26.96,"h":26.97,"l":26.95,"n":86,"o":26.95,"t":"2026-10-14T14:25:00Z","v":2655,"vw":26.960143},{"c":26.97,"h":26.98,"l":26.915,"n":173,"o":26.95,"t":"2026-10-14T14:30:00Z","v":9192,"vw":26.950407},{"c":27.02,"h":27.04,"l":26.97,"n":135,"o":26.97,"t":"2026-10-14T14:35:00Z","v":6788,"vw":27.007092},{"c":27.02,"h":27.06,"l":27.01,"n":186,"o":27.01,"t":"2026-10-14T14:40:00Z","v":7813,"vw":27.029971},{"c":26.95,"h":27.02,"l":26.95,"n":289,"o":27,"t":"2026-10-14T14:45:00Z","v":16199,"vw":26.984189},{"c":26.895,"h":26.95,"l":26.895,"n":191,"o":26.945,"t":"2026-10-14T14:50:00Z","v":5252,"vw":26.935182},{"c":26.83,"h":26.87,"l":26.83,"n":187,"o":26.87,"t":"2026-10-14T14:55:00Z","v":6817,"vw":26.851728},{"c":26.801,"h":26.85,"l":26.8,"n":233,"o":26.84,"t":"2026-10-14T15:00:00Z","v":8201,"vw":26.8267},{"c":26.865,"h":26.87,"l":26.79,"n":233,"o":26.79,"t":"2026-10-14T15:05:00Z","v":11548,"vw":26.818128},{"c":26.81,"h":26.87,"l":26.81,"n":203,"o":26.86,"t":"2026-10-14T15:10:00Z","v":10014,"vw":26.838852},{"c":26.81,"h":26.81,"l":26.79,"n":140,"o":26.8,"t":"2026-10-14T15:15:00Z","v":4649,"vw":26.794424},{"c":26.9,"h":26.905,"l":26.81,"n":190,"o":26.81,"t":"2026-10-14T15:20:00Z","v":5803,"vw":26.847257},{"c":26.93,"h":26.945,"l":26.91,"n":129,"o":26.91,"t":"2026-10-14T15:25:00Z","v":5798,"vw":26.926837},{"c":26.91,"h":26.92,"l":26.905,"n":104,"o":26.92,"t":"2026-10-14T15:30:00Z","v":2635,"vw":26.9125},{"c":26.89,"h":26.91,"l":26.8701,"n":234,"o":26.9,"t":"2026-10-14T15:35:00Z","v":11252,"vw":26.887272},{"c":26.93,"h":26.93,"l":26.89,"n":217,"o":26.89,"t":"2026-10-14T15:40:00Z","v":8527,"vw":26.906009},{"c":26.9,"h":26.94,"l":26.9,"n":139,"o":26.935,"t":"2026-10-14T15:45:00Z","v":5106,"vw":26.929186},{"c":26.93,"h":26.93,"l":26.9,"n":186,"o":26.9082,"t":"2026-10-14T15:50:00Z","v":6253,"vw":26.916658},{"c":26.955,"h":26.955,"l":26.91,"n":230,"o":26.92,"t":"2026-10-14T15:55:00Z","v":7521,"vw":26.930079},{"c":26.91,"h":26.955,"l":26.91,"n":212,"o":26.955,"t":"2026-10-14T16:00:00Z","v":7249,"vw":26.933328},{"c":26.905,"h":26.925,"l":26.9,"n":193,"o":26.91,"t":"2026-10-14T16:05:00Z","v":8439,"vw":26.910536},{"c":26.89,"h":26.92,"l":26.89,"n":251,"o":26.9,"t":"2026-10-14T16:10:00Z","v":10741,"vw":26.904442},{"c":26.86,"h":26.89,"l":26.85,"n":177,"o":26.89,"t":"2026-10-14T16:15:00Z","v":6008,"vw":26.861224},{"c":26.88,"h":26.89,"l":26.855,"n":195,"o":26.855,"t":"2026-10-14T16:20:00Z","v":9950,"vw":26.869479},{"c":26.855,"h":26.88,"l":26.855,"n":116,"o":26.88,"t":"2026-10-14T16:25:00Z","v":2889,"vw":26.867712},{"c":26.895,"h":26.9,"l":26.86,"n":175,"o":26.86,"t":"2026-10-14T16:30:00Z","v":8465,"vw":26.880383},{"c":26.9,"h":26.9,"l":26.88,"n":123,"o":26.895,"t":"2026-10-14T16:35:00Z","v":3906,"vw":26.885049},{"c":26.93,"h":26.93,"l":26.89,"n":276,"o":26.9,"t":"2026-10-14T16:40:00Z","v":10421,"vw":26.899816},{"c":26.93,"h":26.93,"l":26.91,"n":127,"o":26.92,"t":"2026-10-14T16:45:00Z","v":5880,"vw":26.916006},{"c":26.88,"h":26.92,"l":26.88,"n":154,"o":26.92,"t":"2026-10-14T16:50:00Z","v":5521,"vw":26.897413},{"c":26.92,"h":26.92,"l":26.87,"n":144,"o":26.8747,"t":"2026-10-14T16:55:00Z","v":5944,"vw":26.888729},{"c":26.91,"h":26.93,"l":26.9,"n":259,"o":26.91,"t":"2026-10-14T17:00:00Z","v":13886,"vw":26.915953},{"c":26.91,"h":26.91,"l":26.905,"n":79,"o":26.91,"t":"2026-10-14T17:05:00Z","v":3819,"vw":26.908503},{"c":26.865,"h":26.95,"l":26.86,"n":304,"o":26.92,"t":"2026-10-14T17:10:00Z","v":14595,"vw":26.915414},{"c":26.88,"h":26.88,"l":26.865,"n":109,"o":26.865,"t":"2026-10-14T17:15:00Z","v":4499,"vw":26.866361},{"c":26.91,"h":26.94,"l":26.87,"n":323,"o":26.875,"t":"2026-10-14T17:20:00Z","v":26487,"vw":26.902113},{"c":26.91,"h":26.93,"l":26.905,"n":144,"o":26.91,"t":"2026-10-14T17:25:00Z","v":4754,"vw":26.917595},{"c":26.92,"h":26.92,"l":26.91,"n":163,"o":26.91,"t":"2026-10-14T17:30:00Z","v":7342,"vw":26.911104},{"c":26.9,"h":26.935,"l":26.9,"n":266,"o":26.915,"t":"2026-10-14T17:35:00Z","v":15129,"vw":26.913784},{"c":26.91,"h":26.915,"l":26.9,"n":177,"o":26.9,"t":"2026-10-14T17:40:00Z","v":6951,"vw":26.90788},{"c":26.82,"h":26.915,"l":26.82,"n":298,"o":26.915,"t":"2026-10-14T17:45:00Z","v":13533,"vw":26.870464},{"c":26.86,"h":26.86,"l":26.8,"n":286,"o":26.815,"t":"2026-10-14T17:50:00Z","v":13266,"vw":26.825021},{"c":26.86,"h":26.8651,"l":26.86,"n":99,"o":26.8651,"t":"2026-10-14T17:55:00Z","v":2628,"vw":26.860978},{"c":26.835,"h":26.85,"l":26.82,"n":298,"o":26.85,"t":"2026-10-14T18:00:00Z","v":13838,"vw":26.831734},{"c":26.79,"h":26.83,"l":26.79,"n":221,"o":26.83,"t":"2026-10-14T18:05:00Z","v":9145,"vw":26.808578},{"c":26.895,"h":26.91,"l":26.7905,"n":391,"o":26.7905,"t":"2026-10-14T18:10:00Z","v":20811,"vw":26.840539},{"c":26.91,"h":26.925,"l":26.8472,"n":251,"o":26.895,"t":"2026-10-14T18:15:00Z","v":10726,"vw":26.881725},{"c":26.885,"h":26.935,"l":26.8832,"n":242,"o":26.91,"t":"2026-10-14T18:20:00Z","v":9343,"vw":26.908623},{"c":26.8924,"h":26.895,"l":26.875,"n":216,"o":26.89,"t":"2026-10-14T18:25:00Z","v":9036,"vw":26.882473},{"c":26.89,"h":26.89,"l":26.875,"n":249,"o":26.89,"t":"2026-10-14T18:30:00Z","v":10258,"vw":26.882908},{"c":26.91,"h":26.92,"l":26.895,"n":194,"o":26.91,"t":"2026-10-14T18:35:00Z","v":7629,"vw":26.904331},{"c":26.895,"h":26.925,"l":26.875,"n":312,"o":26.92,"t":"2026-10-14T18:40:00Z","v":15988,"vw":26.891099},{"c":26.915,"h":26.915,"l":26.875,"n":162,"o":26.88,"t":"2026-10-14T18:45:00Z","v":6534,"vw":26.894423},{"c":26.955,"h":26.965,"l":26.91,"n":342,"o":26.915,"t":"2026-10-14T18:50:00Z","v":21931,"vw":26.947514},{"c":26.895,"h":26.97,"l":26.89,"n":409,"o":26.955,"t":"2026-10-14T18:55:00Z","v":25493,"vw":26.932238},{"c":26.905,"h":26.94,"l":26.89,"n":309,"o":26.89,"t":"2026-10-14T19:00:00Z","v":18774,"vw":26.916873},{"c":26.9,"h":26.915,"l":26.9,"n":194,"o":26.9,"t":"2026-10-14T19:05:00Z","v":9547,"vw":26.903809},{"c":26.89,"h":26.92,"l":26.89,"n":351,"o":26.9,"t":"2026-10-14T19:10:00Z","v":17634,"vw":26.900742},{"c":27.0072,"h":27.02,"l":26.89,"n":429,"o":26.89,"t":"2026-10-14T19:15:00Z","v":39308,"vw":26.96233},{"c":26.98,"h":27.045,"l":26.98,"n":312,"o":27.02,"t":"2026-10-14T19:20:00Z","v":20427,"vw":27.009449},{"c":26.97,"h":26.975,"l":26.94,"n":439,"o":26.97,"t":"2026-10-14T19:25:00Z","v":30874,"vw":26.960356},{"c":26.94,"h":27.03,"l":26.94,"n":479,"o":26.97,"t":"2026-10-14T19:30:00Z","v":29675,"vw":26.981164},{"c":26.93,"h":26.99,"l":26.9,"n":664,"o":26.94,"t":"2026-10-14T19:35:00Z","v":79260,"vw":26.955432},{"c":26.93,"h":26.975,"l":26.925,"n":517,"o":26.925,"t":"2026-10-14T19:40:00Z","v":29527,"vw":26.951632},{"c":26.91,"h":26.92,"l":26.855,"n":634,"o":26.92,"t":"2026-10-14T19:45:00Z","v":30182,"vw":26.885508},{"c":26.95,"h":26.98,"l":26.9,"n":742,"o":26.92,"t":"2026-10-14T19:50:00Z","v":53925,"vw":26.945516},{"c":26.97,"h":27.03,"l":26.91,"n":2931,"o":26.94,"t":"2026-10-14T19:55:00Z","v":214613,"vw":26.985108},{"c":26.96,"h":26.96,"l":26.96,"n":33,"o":26.96,"t":"2026-10-14T20:00:00Z","v":346352,"vw":26.96},{"c":27.186,"h":27.27,"l":27.11,"n":103,"o":27.24,"t":"2026-10-15T13:30:00Z","v":19942,"vw":27.236045},{"c":27.371,"h":27.42,"l":27.26,"n":196,"o":27.26,"t":"2026-10-15T13:35:00Z","v":9410,"vw":27.374259},{"c":27.39,"h":27.54,"l":27.39,"n":163,"o":27.39,"t":"2026-10-15T13:40:00Z","v":7440,"vw":27.439192},{"c":27.53,"h":27.54,"l":27.34,"n":289,"o":27.39,"t":"2026-10-15T13:45:00Z","v":40725,"vw":27.443523},{"c":27.55,"h":27.59,"l":27.49,"n":401,"o":27.535,"t":"2026-10-15T13:50:00Z","v":48773,"vw":27.540481},{"c":27.635,"h":27.6718,"l":27.54,"n":319,"o":27.58,"t":"2026-10-15T13:55:00Z","v":16434,"vw":27.619465},{"c":27.68,"h":27.715,"l":27.62,"n":350,"o":27.63,"t":"2026-10-15T14:00:00Z","v":19809,"vw":27.678148},{"c":27.96,"h":27.975,"l":27.68,"n":649,"o":27.68,"t":"2026-10-15T14:05:00Z","v":42482,"vw":27.828166},{"c":27.99,"h":28.05,"l":27.93,"n":514,"o":27.96,"t":"2026-10-15T14:10:00Z","v":45298,"vw":27.972705},{"c":27.945,"h":28.1,"l":27.945,"n":414,"o":28.015,"t":"2026-10-15T14:15:00Z","v":24372,"vw":28.013348},{"c":28.08,"h":28.14,"l":27.94,"n":434,"o":27.95,"t":"2026-10-15T14:20:00Z","v":21440,"vw":28.04546},{"c":28.02,"h":28.09,"l":28,"n":334,"o":28.09,"t":"2026-10-15T14:25:00Z","v":28448,"vw":28.038124},{"c":28.13,"h":28.17,"l":28.025,"n":340,"o":28.04,"t":"2026-10-15T14:30:00Z","v":11584,"vw":28.110752},{"c":27.98,"h":28.15,"l":27.97,"n":411,"o":28.13,"t":"2026-10-15T14:35:00Z","v":28354,"vw":28.035696},{"c":28.07,"h":28.1,"l":27.975,"n":419,"o":27.985,"t":"2026-10-15T14:40:00Z","v":27088,"vw":28.018663},{"c":28.02,"h":28.08,"l":28.005,"n":305,"o":28.06,"t":"2026-10-15T14:45:00Z","v":9118,"vw":28.043577},{"c":28.03,"h":28.06,"l":27.99,"n":308,"o":28.02,"t":"2026-10-15T14:50:00Z","v":10880,"vw":28.031828},{"c":28.005,"h":28.05,"l":27.98,"n":353,"o":28.035,"t":"2026-10-15T14:55:00Z","v":14455,"vw":28.013904},{"c":28.105,"h":28.115,"l":28.02,"n":220,"o":28.02,"t":"2026-10-15T15:00:00Z","v":7317,"vw":28.068383},{"c":28.08,"h":28.14,"l":28.06,"n":318,"o":28.12,"t":"2026-10-15T15:05:00Z","v":10605,"vw":28.094375},{"c":28.12,"h":28.13,"l":28.1,"n":177,"o":28.1,"t":"2026-10-15T15:10:00Z","v":5473,"vw":28.117007},{"c":28.105,"h":28.145,"l":28.105,"n":275,"o":28.13,"t":"2026-10-15T15:15:00Z","v":9928,"vw":28.127049},{"c":28.105,"h":28.11,"l":28.1,"n":119,"o":28.1,"t":"2026-10-15T15:20:00Z","v":3832,"vw":28.103931},{"c":28.02,"h":28.12,"l":28.02,"n":352,"o":28.105,"t":"2026-10-15T15:25:00Z","v":12802,"vw":28.060891},{"c":28.015,"h":28.04,"l":27.98,"n":301,"o":28.02,"t":"2026-10-15T15:30:00Z","v":12684,"vw":28.012921},{"c":27.91,"h":28.02,"l":27.91,"n":252,"o":28.02,"t":"2026-10-15T15:35:00Z","v":13969,"vw":27.944702},{"c":27.795,"h":27.9,"l":27.77,"n":432,"o":27.9,"t":"2026-10-15T15:40:00Z","v":20736,"vw":27.816215},{"c":27.7835,"h":27.835,"l":27.7835,"n":234,"o":27.795,"t":"2026-10-15T15:45:00Z","v":9132,"vw":27.812761},{"c":27.77,"h":27.795,"l":27.76,"n":282,"o":27.795,"t":"2026-10-15T15:50:00Z","v":8022,"vw":27.772821},{"c":27.83,"h":27.85,"l":27.77,"n":211,"o":27.79,"t":"2026-10-15T15:55:00Z","v":9145,"vw":27.822015},{"c":27.76,"h":27.825,"l":27.75,"n":378,"o":27.825,"t":"2026-10-15T16:00:00Z","v":14652,"vw":27.786687},{"c":27.695,"h":27.77,"l":27.675,"n":236,"o":27.755,"t":"2026-10-15T16:05:00Z","v":9773,"vw":27.710066},{"c":27.64,"h":27.7,"l":27.625,"n":358,"o":27.7,"t":"2026-10-15T16:10:00Z","v":17597,"vw":27.662608},{"c":27.605,"h":27.68,"l":27.605,"n":251,"o":27.645,"t":"2026-10-15T16:15:00Z","v":8607,"vw":27.647014},{"c":27.63,"h":27.63,"l":27.6,"n":140,"o":27.6,"t":"2026-10-15T16:20:00Z","v":4765,"vw":27.621899},{"c":27.655,"h":27.66,"l":27.615,"n":176,"o":27.63,"t":"2026-10-15T16:25:00Z","v":4972,"vw":27.638775},{"c":27.61,"h":27.64,"l":27.61,"n":163,"o":27.64,"t":"2026-10-15T16:30:00Z","v":3853,"vw":27.618047},{"c":27.65,"h":27.665,"l":27.61,"n":153,"o":27.61,"t":"2026-10-15T16:35:00Z","v":4881,"vw":27.633451},{"c":27.63,"h":27.65,"l":27.62,"n":164,"o":27.62,"t":"2026-10-15T16:40:00Z","v":3852,"vw":27.63178},{"c":27.59,"h":27.63,"l":27.59,"n":142,"o":27.625,"t":"2026-10-15T16:45:00Z","v":4110,"vw":27.611977},{"c":27.54,"h":27.59,"l":27.535,"n":264,"o":27.58,"t":"2026-10-15T16:50:00Z","v":8513,"vw":27.560637},{"c":27.64,"h":27.64,"l":27.55,"n":94,"o":27.55,"t":"2026-10-15T16:55:00Z","v":18446,"vw":27.557607},{"c":27.655,"h":27.73,"l":27.59,"n":653,"o":27.72,"t":"2026-10-15T18:10:00Z","v":126231,"vw":27.644836},{"c":27.61,"h":27.7,"l":27.61,"n":384,"o":27.655,"t":"2026-10-15T18:15:00Z","v":30577,"vw":27.663094},{"c":27.5,"h":27.615,"l":27.48,"n":373,"o":27.615,"t":"2026-10-15T18:20:00Z","v":22155,"vw":27.542008},{"c":27.47,"h":27.5,"l":27.455,"n":242,"o":27.5,"t":"2026-10-15T18:25:00Z","v":10128,"vw":27.478323},{"c":27.47,"h":27.49,"l":27.44,"n":251,"o":27.47,"t":"2026-10-15T18:30:00Z","v":10086,"vw":27.464795},{"c":27.53,"h":27.53,"l":27.46,"n":452,"o":27.465,"t":"2026-10-15T18:35:00Z","v":77930,"vw":27.498621},{"c":27.43,"h":27.55,"l":27.43,"n":379,"o":27.55,"t":"2026-10-15T18:40:00Z","v":34532,"vw":27.499299},{"c":27.48,"h":27.49,"l":27.43,"n":231,"o":27.43,"t":"2026-10-15T18:45:00Z","v":12033,"vw":27.46291},{"c":27.48,"h":27.5,"l":27.445,"n":225,"o":27.49,"t":"2026-10-15T18:50:00Z","v":9463,"vw":27.469702},{"c":27.535,"h":27.535,"l":27.49,"n":352,"o":27.495,"t":"2026-10-15T18:55:00Z","v":37060,"vw":27.509668},{"c":27.54,"h":27.565,"l":27.53,"n":214,"o":27.54,"t":"2026-10-15T19:00:00Z","v":10626,"vw":27.54598},{"c":27.52,"h":27.55,"l":27.485,"n":289,"o":27.54,"t":"2026-10-15T19:05:00Z","v":15464,"vw":27.524603},{"c":27.56,"h":27.56,"l":27.51,"n":208,"o":27.53,"t":"2026-10-15T19:10:00Z","v":8740,"vw":27.525751},{"c":27.53,"h":27.58,"l":27.515,"n":363,"o":27.56,"t":"2026-10-15T19:15:00Z","v":21519,"vw":27.532424},{"c":27.49,"h":27.56,"l":27.49,"n":340,"o":27.53,"t":"2026-10-15T19:20:00Z","v":23198,"vw":27.526036},{"c":27.505,"h":27.51,"l":27.485,"n":310,"o":27.485,"t":"2026-10-15T19:25:00Z","v":17640,"vw":27.493916},{"c":27.64,"h":27.64,"l":27.5,"n":537,"o":27.5,"t":"2026-10-15T19:30:00Z","v":57411,"vw":27.543836},{"c":27.71,"h":27.715,"l":27.64,"n":436,"o":27.6414,"t":"2026-10-15T19:35:00Z","v":26837,"vw":27.66792},{"c":27.74,"h":27.74,"l":27.685,"n":496,"o":27.705,"t":"2026-10-15T19:40:00Z","v":25729,"vw":27.709441},{"c":27.745,"h":27.805,"l":27.735,"n":643,"o":27.75,"t":"2026-10-15T19:45:00Z","v":42145,"vw":27.776985},{"c":27.635,"h":27.77,"l":27.63,"n":1064,"o":27.745,"t":"2026-10-15T19:50:00Z","v":72471,"vw":27.713073},{"c":27.57,"h":27.655,"l":27.53,"n":3979,"o":27.635,"t":"2026-10-15T19:55:00Z","v":328207,"vw":27.565512},{"c":27.59,"h":27.59,"l":27.59,"n":37,"o":27.59,"t":"2026-10-15T20:00:00Z","v":327255,"vw":27.59}],"history":[{"c":35.46,"h":35.535,"l":34.19,"n":17625,"o":34.64,"t":"2024-10-14T04:00:00Z","v":1295037,"vw":35.182361},{"c":35.24,"h":36.39,"l":35.19,"n":20729,"o":35.34,"t":"2024-10-15T04:00:00Z","v":1872890,"vw":35.515486},{"c":36.51,"h":36.595,"l":35.53,"n":19354,"o":35.53,"t":"2024-10-16T04:00:00Z","v":1508289,"vw":36.396812},{"c":36.65,"h":36.72,"l":36.03,"n":18674,"o":36.49,"t":"2024-10-17T04:00:00Z","v":1683288,"vw":36.525061},{"c":36.23,"h":36.9361,"l":36.21,"n":16993,"o":36.84,"t":"2024-10-18T04:00:00Z","v":1229771,"vw":36.346876},{"c":35.49,"h":36.34,"l":35.45,"n":15307,"o":36.12,"t":"2024-10-21T04:00:00Z","v":906916,"vw":35.620439},{"c":34.53,"h":35.25,"l":34.28,"n":23383,"o":35.02,"t":"2024-10-22T04:00:00Z","v":1970768,"vw":34.536915},{"c":34.13,"h":34.55,"l":33.66,"n":27968,"o":34.26,"t":"2024-10-23T04:00:00Z","v":2109352,"vw":34.042474},{"c":31.67,"h":35.12,"l":31.44,"n":44809,"o":34.76,"t":"2024-10-24T04:00:00Z","v":3939824,"vw":32.503893},{"c":31.85,"h":32.86,"l":31.79,"n":32267,"o":32.09,"t":"2024-10-25T04:00:00Z","v":2822302,"vw":32.00863},{"c":32.86,"h":33.33,"l":32.04,"n":28014,"o":32.04,"t":"2024-10-28T04:00:00Z","v":2259022,"vw":32.970416},{"c":32.63,"h":33.36,"l":32.04,"n":22213,"o":32.09,"t":"2024-10-29T04:00:00Z","v":1814865,"vw":32.820767},{"c":32.22,"h":32.82,"l":32.01,"n":19004,"o":32.44,"t":"2024-10-30T04:00:00Z","v":1440643,"vw":32.244109},{"c":31.95,"h":32.61,"l":31.93,"n":18101,"o":32.19,"t":"2024-10-31T04:00:00Z","v":1315861,"vw":32.143068},{"c":31.87,"h":32.08,"l":31.6,"n":21347,"o":31.97,"t":"2024-11-01T04:00:00Z","v":1910664,"vw":31.854028},{"c":31.82,"h":32.475,"l":31.735,"n":17133,"o":31.84,"t":"2024-11-04T05:00:00Z","v":1254511,"vw":31.983737},{"c":32.17,"h":32.22,"l":31.32,"n":19994,"o":31.46,"t":"2024-11-05T05:00:00Z","v":1476163,"vw":31.989768},{"c":33.35,"h":34.21,"l":32.91,"n":27560,"o":33.6,"t":"2024-11-06T05:00:00Z","v":2166113,"vw":33.28882},{"c":33.22,"h":33.5,"l":32.915,"n":19878,"o":33.33,"t":"2024-11-07T05:00:00Z","v":1443940,"vw":33.223369},{"c":32.92,"h":33.34,"l":32.6,"n":18655,"o":33.19,"t":"2024-11-08T05:00:00Z","v":1268062,"vw":32.898345},{"c":33.06,"h":33.63,"l":32.96,"n":15719,"o":33.34,"t":"2024-11-11T05:00:00Z","v":1105070,"vw":33.127933},{"c":31.82,"h":32.87,"l":31.56,"n":18232,"o":32.87,"t":"2024-11-12T05:00:00Z","v":1287833,"vw":31.861071},{"c":31.92,"h":32.84,"l":31.885,"n":20587,"o":31.91,"t":"2024-11-13T05:00:00Z","v":1377670,"vw":32.169833},{"c":32.65,"h":33,"l":32.06,"n":18939,"o":32.14,"t":"2024-11-14T05:00:00Z","v":1465748,"vw":32.6446},{"c":32.9,"h":32.99,"l":32.28,"n":18105,"o":32.73,"t":"2024-11-15T05:00:00Z","v":1290178,"vw":32.68758},{"c":32.97,"h":33.53,"l":32.65,"n":17942,"o":32.79,"t":"2024-11-18T05:00:00Z","v":1084891,"vw":33.06971},{"c":32.72,"h":32.86,"l":32.26,"n":15207,"o":32.53,"t":"2024-11-19T05:00:00Z","v":1139659,"vw":32.656957},{"c":32.49,"h":32.77,"l":32.04,"n":16403,"o":32.59,"t":"2024-11-20T05:00:00Z","v":1003269,"vw":32.397015},{"c":32.83,"h":32.99,"l":32.305,"n":14841,"o":32.52,"t":"2024-11-21T05:00:00Z","v":856954,"vw":32.7979},{"c":33.55,"h":33.98,"l":32.875,"n":18894,"o":32.94,"t":"2024-11-22T05:00:00Z","v":1585977,"vw":33.649913},{"c":34.5,"h":35.21,"l":33.7892,"n":22381,"o":34.02,"t":"2024-11-25T05:00:00Z","v":1420047,"vw":34.58042},{"c":33.46,"h":34.23,"l":33.23,"n":20111,"o":34.14,"t":"2024-11-26T05:00:00Z","v":1261006,"vw":33.513079},{"c":33.74,"h":34.09,"l":33.62,"n":16621,"o":33.62,"t":"2024-11-27T05:00:00Z","v":1169279,"vw":33.765434},{"c":33.63,"h":34.1,"l":33.5,"n":7586,"o":33.92,"t":"2024-11-29T05:00:00Z","v":616268,"vw":33.691672},{"c":34.03,"h":34.37,"l":33.38,"n":15860,"o":33.71,"t":"2024-12-02T05:00:00Z","v":1053499,"vw":34.030383},{"c":33.82,"h":34.11,"l":33.57,"n":13215,"o":34,"t":"2024-12-03T05:00:00Z","v":890149,"vw":33.829126},{"c":33.27,"h":33.7299,"l":33.08,"n":17435,"o":33.41,"t":"2024-12-04T05:00:00Z","v":1359987,"vw":33.295451},{"c":32.86,"h":33.6,"l":32.7447,"n":19820,"o":33.44,"t":"2024-12-05T05:00:00Z","v":1322937,"vw":32.918183},{"c":33.03,"h":33.8,"l":32.91,"n":15987,"o":33.31,"t":"2024-12-06T05:00:00Z","v":1043998,"vw":33.10827},{"c":33.55,"h":34.09,"l":33.295,"n":18830,"o":33.32,"t":"2024-12-09T05:00:00Z","v":1149784,"vw":33.595849},{"c":33.2,"h":33.62,"l":32.91,"n":16168,"o":33.55,"t":"2024-12-10T05:00:00Z","v":1027783,"vw":33.298104},{"c":33.28,"h":33.58,"l":32.99,"n":18289,"o":33.49,"t":"2024-12-11T05:00:00Z","v":1406061,"vw":33.323183},{"c":33.03,"h":33.59,"l":33.03,"n":15366,"o":33.36,"t":"2024-12-12T05:00:00Z","v":1056687,"vw":33.215185},{"c":32.59,"h":33.0182,"l":32.3,"n":17668,"o":33,"t":"2024-12-13T05:00:00Z","v":1424061,"vw":32.609218},{"c":32,"h":32.46,"l":31.75,"n":17098,"o":32.32,"t":"2024-12-16T05:00:00Z","v":1264441,"vw":32.085675},{"c":31.56,"h":32.17,"l":31.53,"n":17678,"o":31.86,"t":"2024-12-17T05:00:00Z","v":1026631,"vw":31.673538},{"c":30.48,"h":32.38,"l":30.33,"n":20335,"o":31.65,"t":"2024-12-18T05:00:00Z","v":1263700,"vw":31.056484},{"c":30.17,"h":31.24,"l":29.74,"n":25309,"o":30.73,"t":"2024-12-19T05:00:00Z","v":1915359,"vw":30.162403},{"c":30.75,"h":31.15,"l":30.19,"n":28353,"o":30.22,"t":"2024-12-20T05:00:00Z","v":5391607,"vw":30.776286},{"c":30.7,"h":31.01,"l":30.24,"n":16951,"o":30.63,"t":"2024-12-23T05:00:00Z","v":1272793,"vw":30.619414},{"c":30.83,"h":30.855,"l":30.3727,"n":7089,"o":30.73,"t":"2024-12-24T05:00:00Z","v":399698,"vw":30.709026},{"c":30.79,"h":30.91,"l":30.52,"n":12045,"o":30.65,"t":"2024-12-26T05:00:00Z","v":592868,"vw":30.787044},{"c":30.28,"h":30.89,"l":30.05,"n":12674,"o":30.54,"t":"2024-12-27T05:00:00Z","v":742055,"vw":30.283309},{"c":29.69,"h":30.095,"l":29.46,"n":14911,"o":30,"t":"2024-12-30T05:00:00Z","v":1106107,"vw":29.739053},{"c":30.13,"h":30.37,"l":29.745,"n":15436,"o":29.82,"t":"2024-12-31T05:00:00Z","v":1101160,"vw":30.120856},{"c":29.43,"h":30.37,"l":29.39,"n":17878,"o":30.24,"t":"2025-01-02T05:00:00Z","v":1362149,"vw":29.552291},{"c":30.01,"h":30.09,"l":28.965,"n":17057,"o":29.53,"t":"2025-01-03T05:00:00Z","v":1046740,"vw":29.816207},{"c":30.02,"h":31.03,"l":29.985,"n":16173,"o":30.4,"t":"2025-01-06T05:00:00Z","v":1205403,"vw":30.306506},{"c":29.46,"h":30.225,"l":29.2936,"n":17925,"o":30.18,"t":"2025-01-07T05:00:00Z","v":1357921,"vw":29.591434},{"c":28.89,"h":29.23,"l":28.51,"n":24155,"o":29.23,"t":"2025-01-08T05:00:00Z","v":2651521,"vw":28.814483},{"c":27.8,"h":28.71,"l":27.69,"n":21885,"o":28.36,"t":"2025-01-10T05:00:00Z","v":1492714,"vw":27.968642},{"c":28.23,"h":28.28,"l":27.37,"n":16618,"o":27.76,"t":"2025-01-13T05:00:00Z","v":1220642,"vw":28.0675},{"c":28.87,"h":28.94,"l":28.32,"n":21871,"o":28.48,"t":"2025-01-14T05:00:00Z","v":2102126,"vw":28.770623},{"c":29.5,"h":29.9,"l":29.31,"n":18853,"o":29.65,"t":"2025-01-15T05:00:00Z","v":2439442,"vw":29.588139},{"c":29.64,"h":29.75,"l":29.06,"n":19700,"o":29.3,"t":"2025-01-16T05:00:00Z","v":1675907,"vw":29.554543},{"c":29.04,"h":29.98,"l":29.01,"n":18114,"o":29.94,"t":"2025-01-17T05:00:00Z","v":1472492,"vw":29.437999},{"c":28.84,"h":29.32,"l":28.69,"n":19873,"o":28.69,"t":"2025-01-21T05:00:00Z","v":1491324,"vw":28.973039},{"c":28.26,"h":28.82,"l":28.17,"n":24412,"o":28.66,"t":"2025-01-22T05:00:00Z","v":1572638,"vw":28.382732},{"c":28.73,"h":28.78,"l":27.46,"n":32553,"o":28,"t":"2025-01-23T05:00:00Z","v":2497428,"vw":28.41984},{"c":28.39,"h":28.69,"l":28.19,"n":23505,"o":28.56,"t":"2025-01-24T05:00:00Z","v":1770627,"vw":28.34305},{"c":28.42,"h":28.715,"l":28.1,"n":29730,"o":28.69,"t":"2025-01-27T05:00:00Z","v":2245615,"vw":28.389382},{"c":27.46,"h":28.33,"l":27.26,"n":32637,"o":28.23,"t":"2025-01-28T05:00:00Z","v":2862099,"vw":27.581642},{"c":27.51,"h":27.765,"l":27.18,"n":28858,"o":27.38,"t":"2025-01-29T05:00:00Z","v":2370677,"vw":27.533234},{"c":27.61,"h":28.04,"l":27.48,"n":25141,"o":27.71,"t":"2025-01-30T05:00:00Z","v":2292644,"vw":27.687842},{"c":27.06,"h":27.82,"l":27.01,"n":28031,"o":27.36,"t":"2025-01-31T05:00:00Z","v":2956616,"vw":27.272927},{"c":26.47,"h":26.77,"l":25.6,"n":32479,"o":26.605,"t":"2025-02-03T05:00:00Z","v":5433886,"vw":26.379178},{"c":26.82,"h":27.12,"l":26.2,"n":39059,"o":26.34,"t":"2025-02-04T05:00:00Z","v":3477112,"vw":26.846721},{"c":26.4,"h":27.51,"l":25.25,"n":59582,"o":27.2,"t":"2025-02-05T05:00:00Z","v":6357306,"vw":26.126974},{"c":26.72,"h":27.6,"l":26.59,"n":37038,"o":26.97,"t":"2025-02-06T05:00:00Z","v":3586609,"vw":26.846018},{"c":26.82,"h":27.29,"l":26.365,"n":31198,"o":26.65,"t":"2025-02-07T05:00:00Z","v":2918092,"vw":26.759478},{"c":25.77,"h":27.08,"l":25.77,"n":31686,"o":27.03,"t":"2025-02-10T05:00:00Z","v":3318039,"vw":25.972366},{"c":26.23,"h":26.35,"l":25.5,"n":23110,"o":25.51,"t":"2025-02-11T05:00:00Z","v":2286157,"vw":26.094213},{"c":26.11,"h":26.22,"l":25.76,"n":22013,"o":25.93,"t":"2025-02-12T05:00:00Z","v":1646028,"vw":26.054205},{"c":25.89,"h":26.56,"l":25.6902,"n":24786,"o":26.41,"t":"2025-02-13T05:00:00Z","v":1732211,"vw":25.886357},{"c":25.75,"h":26.38,"l":25.64,"n":21619,"o":26.15,"t":"2025-02-14T05:00:00Z","v":1784535,"vw":25.809616},{"c":26.3,"h":26.4487,"l":25.7,"n":23433,"o":25.84,"t":"2025-02-18T05:00:00Z","v":1875794,"vw":26.211481},{"c":26.77,"h":26.86,"l":25.85,"n":23100,"o":25.97,"t":"2025-02-19T05:00:00Z","v":1815171,"vw":26.617246},{"c":26.94,"h":27.21,"l":26.66,"n":26523,"o":26.78,"t":"2025-02-20T05:00:00Z","v":1695205,"vw":26.953683},{"c":26.42,"h":27.08,"l":26.11,"n":21318,"o":27.08,"t":"2025-02-21T05:00:00Z","v":1760293,"vw":26.402506},{"c":26.48,"h":26.74,"l":26.16,"n":21789,"o":26.43,"t":"2025-02-24T05:00:00Z","v":1598594,"vw":26.540059},{"c":26.56,"h":26.88,"l":26.38,"n":24739,"o":26.54,"t":"2025-02-25T05:00:00Z","v":2236340,"vw":26.624666},{"c":26.34,"h":26.88,"l":26.05,"n":20335,"o":26.73,"t":"2025-02-26T05:00:00Z","v":1580637,"vw":26.346383},{"c":26.39,"h":26.98,"l":26.2,"n":27208,"o":26.27,"t":"2025-02-27T05:00:00Z","v":2364310,"vw":26.513287},{"c":25.76,"h":26.38,"l":25.45,"n":25363,"o":26.18,"t":"2025-02-28T05:00:00Z","v":2274067,"vw":25.79002},{"c":24.91,"h":26.25,"l":24.7,"n":29958,"o":25.98,"t":"2025-03-03T05:00:00Z","v":2657386,"vw":25.184519},{"c":24.13,"h":24.625,"l":23.86,"n":36671,"o":24.56,"t":"2025-03-04T05:00:00Z","v":2920073,"vw":24.20658},{"c":25.12,"h":25.18,"l":23.82,"n":29350,"o":24.31,"t":"2025-03-05T05:00:00Z","v":2499636,"vw":24.738717},{"c":25.46,"h":25.5692,"l":24.595,"n":31931,"o":25.07,"t":"2025-03-06T05:00:00Z","v":3207690,"vw":25.126405},{"c":26.09,"h":26.2,"l":25.22,"n":27422,"o":25.32,"t":"2025-03-07T05:00:00Z","v":2110190,"vw":25.873607},{"c":27.14,"h":27.985,"l":25.7,"n":58078,"o":25.7,"t":"2025-03-10T04:00:00Z","v":5463081,"vw":27.220722},{"c":25.96,"h":27.19,"l":25.37,"n":39598,"o":27.04,"t":"2025-03-11T04:00:00Z","v":3240823,"vw":25.978881},{"c":24.48,"h":25.91,"l":24.19,"n":32830,"o":25.74,"t":"2025-03-12T04:00:00Z","v":2902713,"vw":24.590487},{"c":24.2,"h":24.81,"l":23.81,"n":27752,"o":24.46,"t":"2025-03-13T04:00:00Z","v":2116564,"vw":24.209216},{"c":24.56,"h":24.68,"l":24.11,"n":28835,"o":24.4,"t":"2025-03-14T04:00:00Z","v":2123758,"vw":24.453029},{"c":25.69,"h":25.85,"l":24.675,"n":30835,"o":24.7,"t":"2025-03-17T04:00:00Z","v":2514609,"vw":25.547506},{"c":25.21,"h":25.69,"l":25.17,"n":23784,"o":25.6,"t":"2025-03-18T04:00:00Z","v":1749417,"vw":25.331635},{"c":25.35,"h":25.97,"l":25.165,"n":23470,"o":25.23,"t":"2025-03-19T04:00:00Z","v":1542099,"vw":25.420153},{"c":25.24,"h":25.605,"l":24.87,"n":23099,"o":25.25,"t":"2025-03-20T04:00:00Z","v":1737867,"vw":25.295176},{"c":24.71,"h":24.97,"l":24.37,"n":31387,"o":24.89,"t":"2025-03-21T04:00:00Z","v":10135354,"vw":24.715433},{"c":25.63,"h":25.8,"l":25.06,"n":30337,"o":25.06,"t":"2025-03-24T04:00:00Z","v":2305890,"vw":25.535529},{"c":25.58,"h":25.7,"l":25.02,"n":21389,"o":25.61,"t":"2025-03-25T04:00:00Z","v":1741642,"vw":25.533095},{"c":25.96,"h":26.31,"l":25.605,"n":24841,"o":25.65,"t":"2025-03-26T04:00:00Z","v":1566739,"vw":25.916781},{"c":25.94,"h":26.31,"l":25.49,"n":20359,"o":25.78,"t":"2025-03-27T04:00:00Z","v":1449529,"vw":25.969106},{"c":25.14,"h":25.95,"l":24.985,"n":21710,"o":25.71,"t":"2025-03-28T04:00:00Z","v":1844548,"vw":25.167993},{"c":25.25,"h":25.51,"l":24.75,"n":21835,"o":24.95,"t":"2025-03-31T04:00:00Z","v":1728221,"vw":25.181057},{"c":25.06,"h":25.44,"l":24.64,"n":22542,"o":25.32,"t":"2025-04-01T04:00:00Z","v":2079013,"vw":24.96175},{"c":25.58,"h":25.665,"l":24.75,"n":19743,"o":24.75,"t":"2025-04-02T04:00:00Z","v":1550142,"vw":25.469751},{"c":23.01,"h":25,"l":22.86,"n":39272,"o":24.92,"t":"2025-04-03T04:00:00Z","v":2891491,"vw":23.32627},{"c":22.98,"h":23.145,"l":21.15,"n":49555,"o":22.2,"t":"2025-04-04T04:00:00Z","v":3947736,"vw":22.433822},{"c":22.78,"h":23.53,"l":21.62,"n":37889,"o":22.27,"t":"2025-04-07T04:00:00Z","v":3877214,"vw":22.720774},{"c":20.82,"h":24.375,"l":20.45,"n":39376,"o":23.04,"t":"2025-04-08T04:00:00Z","v":3542576,"vw":21.714753},{"c":23.68,"h":24.085,"l":20.5539,"n":47467,"o":20.95,"t":"2025-04-09T04:00:00Z","v":4200009,"vw":22.807069},{"c":21.49,"h":23.315,"l":20.545,"n":57431,"o":23.315,"t":"2025-04-10T04:00:00Z","v":5123245,"vw":21.251572},{"c":22.54,"h":22.58,"l":21.1,"n":47178,"o":21.62,"t":"2025-04-11T04:00:00Z","v":3743702,"vw":22.259278},{"c":22.58,"h":22.835,"l":21.915,"n":26403,"o":22.68,"t":"2025-04-14T04:00:00Z","v":1897097,"vw":22.441338},{"c":21.61,"h":22.7599,"l":21.56,"n":26154,"o":22.33,"t":"2025-04-15T04:00:00Z","v":2021354,"vw":21.794047},{"c":21.85,"h":22.5,"l":21.5,"n":24317,"o":21.5,"t":"2025-04-16T04:00:00Z","v":1682404,"vw":21.976278},{"c":22.51,"h":22.7,"l":21.9,"n":24547,"o":21.9,"t":"2025-04-17T04:00:00Z","v":2300184,"vw":22.468611},{"c":22.04,"h":22.2545,"l":21.525,"n":23617,"o":22.12,"t":"2025-04-21T04:00:00Z","v":1656671,"vw":21.989545},{"c":22.73,"h":22.83,"l":22.25,"n":18617,"o":22.39,"t":"2025-04-22T04:00:00Z","v":1435040,"vw":22.631467},{"c":23.09,"h":24.33,"l":23.025,"n":27094,"o":23.72,"t":"2025-04-23T04:00:00Z","v":1897065,"vw":23.439214},{"c":23.69,"h":23.69,"l":22.76,"n":25832,"o":23.13,"t":"2025-04-24T04:00:00Z","v":1664335,"vw":23.523002},{"c":23.5,"h":23.695,"l":23.335,"n":18409,"o":23.59,"t":"2025-04-25T04:00:00Z","v":1302728,"vw":23.508727},{"c":23.45,"h":23.9124,"l":23.165,"n":19347,"o":23.5,"t":"2025-04-28T04:00:00Z","v":1560155,"vw":23.445348},{"c":23.16,"h":23.41,"l":22.96,"n":27123,"o":23.25,"t":"2025-04-29T04:00:00Z","v":2057158,"vw":23.179184},{"c":22.42,"h":22.63,"l":21.83,"n":55219,"o":22.63,"t":"2025-04-30T04:00:00Z","v":5787919,"vw":22.179212},{"c":23.04,"h":23.89,"l":22.945,"n":41705,"o":23.45,"t":"2025-05-01T04:00:00Z","v":3434909,"vw":23.232446},{"c":23.51,"h":23.73,"l":22.89,"n":32925,"o":23.36,"t":"2025-05-02T04:00:00Z","v":2958797,"vw":23.332939},{"c":23.78,"h":24.1,"l":23.4,"n":25386,"o":23.5,"t":"2025-05-05T04:00:00Z","v":2058666,"vw":23.843034},{"c":23.31,"h":23.9,"l":23.08,"n":26330,"o":23.13,"t":"2025-05-06T04:00:00Z","v":1851611,"vw":23.341158},{"c":22.98,"h":23.555,"l":22.81,"n":22198,"o":23.5,"t":"2025-05-07T04:00:00Z","v":1487541,"vw":23.058493},{"c":23.4,"h":23.625,"l":22.92,"n":20732,"o":23.15,"t":"2025-05-08T04:00:00Z","v":1465813,"vw":23.348481},{"c":23.62,"h":23.78,"l":23.28,"n":15895,"o":23.48,"t":"2025-05-09T04:00:00Z","v":1064416,"vw":23.633901},{"c":24.85,"h":25.315,"l":24.26,"n":37532,"o":24.69,"t":"2025-05-12T04:00:00Z","v":3029393,"vw":24.788508},{"c":25,"h":25.275,"l":24.49,"n":22059,"o":25,"t":"2025-05-13T04:00:00Z","v":1792047,"vw":25.020883},{"c":24.92,"h":25.23,"l":24.58,"n":16728,"o":24.73,"t":"2025-05-14T04:00:00Z","v":1186768,"vw":24.93396},{"c":24.4,"h":24.81,"l":24.3,"n":20437,"o":24.8,"t":"2025-05-15T04:00:00Z","v":1658207,"vw":24.457098},{"c":24.71,"h":24.79,"l":24.2,"n":20646,"o":24.46,"t":"2025-05-16T04:00:00Z","v":1397368,"vw":24.639474},{"c":25.35,"h":25.87,"l":24.4,"n":34309,"o":24.4,"t":"2025-05-19T04:00:00Z","v":2861463,"vw":25.370913},{"c":25.94,"h":26.68,"l":25.19,"n":39735,"o":25.29,"t":"2025-05-20T04:00:00Z","v":4219366,"vw":26.115459},{"c":24.74,"h":25.93,"l":24.69,"n":28001,"o":25.49,"t":"2025-05-21T04:00:00Z","v":2316684,"vw":24.997705},{"c":24.76,"h":24.96,"l":24.31,"n":18510,"o":24.67,"t":"2025-05-22T04:00:00Z","v":1395549,"vw":24.729017},{"c":24.3,"h":24.44,"l":23.86,"n":18962,"o":23.86,"t":"2025-05-23T04:00:00Z","v":1354383,"vw":24.258244},{"c":24.71,"h":24.735,"l":24.01,"n":20844,"o":24.7,"t":"2025-05-27T04:00:00Z","v":1532364,"vw":24.620225},{"c":24.47,"h":25.085,"l":24.22,"n":22891,"o":24.8,"t":"2025-05-28T04:00:00Z","v":2611154,"vw":24.567264},{"c":24.39,"h":25.15,"l":24.2,"n":18429,"o":24.76,"t":"2025-05-29T04:00:00Z","v":1408061,"vw":24.419838},{"c":24.21,"h":24.675,"l":24.03,"n":20009,"o":24.16,"t":"2025-05-30T04:00:00Z","v":1689353,"vw":24.308855},{"c":23.67,"h":24.025,"l":23.3212,"n":22043,"o":23.96,"t":"2025-06-02T04:00:00Z","v":1557451,"vw":23.606707},{"c":24.47,"h":24.5799,"l":23.465,"n":20974,"o":23.73,"t":"2025-06-03T04:00:00Z","v":1759522,"vw":24.376992},{"c":24.53,"h":24.7,"l":24.265,"n":19144,"o":24.54,"t":"2025-06-04T04:00:00Z","v":1765366,"vw":24.529062},{"c":24.22,"h":24.58,"l":23.91,"n":17761,"o":24.46,"t":"2025-06-05T04:00:00Z","v":1614586,"vw":24.217046},{"c":24.54,"h":24.825,"l":24.44,"n":18022,"o":24.56,"t":"2025-06-06T04:00:00Z","v":1634344,"vw":24.586668},{"c":24.99,"h":25.35,"l":24.59,"n":19560,"o":24.85,"t":"2025-06-09T04:00:00Z","v":1488919,"vw":25.078838},{"c":25.42,"h":25.64,"l":24.98,"n":20708,"o":25.24,"t":"2025-06-10T04:00:00Z","v":1301647,"vw":25.423997},{"c":24.98,"h":25.66,"l":24.89,"n":17611,"o":25.63,"t":"2025-06-11T04:00:00Z","v":1143999,"vw":25.081356},{"c":24.83,"h":24.91,"l":24.41,"n":16079,"o":24.57,"t":"2025-06-12T04:00:00Z","v":1275057,"vw":24.795748},{"c":24.2,"h":24.7,"l":24.07,"n":16998,"o":24.39,"t":"2025-06-13T04:00:00Z","v":1295202,"vw":24.298489},{"c":24.38,"h":24.84,"l":24.19,"n":25619,"o":24.84,"t":"2025-06-16T04:00:00Z","v":2394711,"vw":24.370592},{"c":23.44,"h":24.23,"l":23.43,"n":19618,"o":24.16,"t":"2025-06-17T04:00:00Z","v":1612158,"vw":23.653264},{"c":23.37,"h":23.86,"l":23.33,"n":17009,"o":23.43,"t":"2025-06-18T04:00:00Z","v":1561012,"vw":23.479927},{"c":23.38,"h":23.63,"l":23.135,"n":18539,"o":23.47,"t":"2025-06-20T04:00:00Z","v":3251656,"vw":23.370599},{"c":23.54,"h":23.63,"l":22.89,"n":21725,"o":23.2,"t":"2025-06-23T04:00:00Z","v":1625395,"vw":23.410974},{"c":23.58,"h":24.05,"l":23.55,"n":15768,"o":23.83,"t":"2025-06-24T04:00:00Z","v":1456183,"vw":23.668684},{"c":23.25,"h":23.62,"l":22.92,"n":19433,"o":23.56,"t":"2025-06-25T04:00:00Z","v":1513934,"vw":23.120975},{"c":23.7,"h":23.71,"l":23.28,"n":15464,"o":23.34,"t":"2025-06-26T04:00:00Z","v":1068360,"vw":23.625321},{"c":23.62,"h":23.92,"l":23.355,"n":17818,"o":23.87,"t":"2025-06-27T04:00:00Z","v":1429255,"vw":23.624814},{"c":23.6,"h":23.67,"l":23.37,"n":14891,"o":23.49,"t":"2025-06-30T04:00:00Z","v":1162490,"vw":23.554123},{"c":25.05,"h":25.6349,"l":23.42,"n":24041,"o":23.5,"t":"2025-07-01T04:00:00Z","v":2047790,"vw":24.96702},{"c":25.43,"h":25.545,"l":24.98,"n":23087,"o":25.31,"t":"2025-07-02T04:00:00Z","v":1514614,"vw":25.359073},{"c":25.53,"h":25.78,"l":25.42,"n":15203,"o":25.72,"t":"2025-07-03T04:00:00Z","v":945486,"vw":25.55961},{"c":24.34,"h":25.28,"l":24.2092,"n":23420,"o":24.98,"t":"2025-07-07T04:00:00Z","v":1502284,"vw":24.462855},{"c":24.62,"h":25.06,"l":23.98,"n":27869,"o":24.36,"t":"2025-07-08T04:00:00Z","v":1875468,"vw":24.575344},{"c":24.69,"h":25.005,"l":24.41,"n":18979,"o":24.86,"t":"2025-07-09T04:00:00Z","v":1162104,"vw":24.690807},{"c":25.11,"h":25.5,"l":24.64,"n":15770,"o":24.78,"t":"2025-07-10T04:00:00Z","v":982981,"vw":25.193903},{"c":24.62,"h":24.84,"l":24.5,"n":14875,"o":24.73,"t":"2025-07-11T04:00:00Z","v":775316,"vw":24.666284},{"c":24.63,"h":24.7,"l":24.24,"n":15213,"o":24.53,"t":"2025-07-14T04:00:00Z","v":950471,"vw":24.550532},{"c":24,"h":24.9,"l":23.975,"n":19521,"o":24.7,"t":"2025-07-15T04:00:00Z","v":1242746,"vw":24.224648},{"c":23.89,"h":24.2599,"l":23.5708,"n":15534,"o":24.08,"t":"2025-07-16T04:00:00Z","v":1046890,"vw":23.886445},{"c":23.66,"h":24.06,"l":23.24,"n":20433,"o":23.65,"t":"2025-07-17T04:00:00Z","v":1345395,"vw":23.552349},{"c":23.56,"h":24.03,"l":23.335,"n":16359,"o":24.03,"t":"2025-07-18T04:00:00Z","v":1006314,"vw":23.577122},{"c":23.58,"h":24,"l":23.49,"n":20823,"o":23.81,"t":"2025-07-21T04:00:00Z","v":1239817,"vw":23.631694},{"c":24.45,"h":24.53,"l":23.64,"n":23907,"o":23.64,"t":"2025-07-22T04:00:00Z","v":1594543,"vw":24.288695},{"c":25.29,"h":25.6884,"l":24.69,"n":33300,"o":24.81,"t":"2025-07-23T04:00:00Z","v":2561318,"vw":25.387378},{"c":23.99,"h":25.035,"l":23.8,"n":24335,"o":24.95,"t":"2025-07-24T04:00:00Z","v":1625798,"vw":24.137794},{"c":24.59,"h":24.62,"l":23.98,"n":21840,"o":24.41,"t":"2025-07-25T04:00:00Z","v":1444447,"vw":24.415113},{"c":23.56,"h":24.75,"l":23.48,"n":26567,"o":24.75,"t":"2025-07-28T04:00:00Z","v":1756301,"vw":23.752126},{"c":22.95,"h":24.24,"l":22.85,"n":50562,"o":24.08,"t":"2025-07-29T04:00:00Z","v":4113926,"vw":23.175683},{"c":26.02,"h":28.55,"l":25.69,"n":140982,"o":26.79,"t":"2025-07-30T04:00:00Z","v":13785878,"vw":27.013989},{"c":24.33,"h":26.72,"l":24.22,"n":40891,"o":26.285,"t":"2025-07-31T04:00:00Z","v":3051834,"vw":24.807803},{"c":24.05,"h":24.41,"l":23.41,"n":34025,"o":24.13,"t":"2025-08-01T04:00:00Z","v":2466625,"vw":23.9972},{"c":23.77,"h":24.41,"l":23.68,"n":30564,"o":24,"t":"2025-08-04T04:00:00Z","v":2296242,"vw":23.902038},{"c":24.24,"h":24.285,"l":23.7005,"n":25442,"o":24,"t":"2025-08-05T04:00:00Z","v":2237385,"vw":24.140143},{"c":24.22,"h":24.475,"l":23.81,"n":27068,"o":24.2,"t":"2025-08-06T04:00:00Z","v":2630876,"vw":24.213478},{"c":24.09,"h":24.6,"l":23.61,"n":23518,"o":24.45,"t":"2025-08-07T04:00:00Z","v":2108546,"vw":24.086402},{"c":24.22,"h":24.51,"l":24.03,"n":22106,"o":24.34,"t":"2025-08-08T04:00:00Z","v":1497168,"vw":24.261322},{"c":24.16,"h":24.7442,"l":23.92,"n":20976,"o":24.36,"t":"2025-08-11T04:00:00Z","v":1411105,"vw":24.128294},{"c":25.59,"h":25.6,"l":24.18,"n":30818,"o":24.4,"t":"2025-08-12T04:00:00Z","v":2415314,"vw":25.265945},{"c":27.44,"h":27.5699,"l":25.5,"n":42753,"o":25.58,"t":"2025-08-13T04:00:00Z","v":3064336,"vw":27.066538},{"c":27.56,"h":27.6,"l":26.68,"n":27613,"o":26.88,"t":"2025-08-14T04:00:00Z","v":1959724,"vw":27.344537},{"c":27.4,"h":27.84,"l":27.21,"n":28173,"o":27.74,"t":"2025-08-15T04:00:00Z","v":2239835,"vw":27.486144},{"c":27.68,"h":27.92,"l":27.33,"n":26357,"o":27.5,"t":"2025-08-18T04:00:00Z","v":1867640,"vw":27.654866},{"c":28,"h":28.64,"l":27.72,"n":29913,"o":27.75,"t":"2025-08-19T04:00:00Z","v":1782643,"vw":28.105918},{"c":27.29,"h":28.16,"l":27.29,"n":21102,"o":27.77,"t":"2025-08-20T04:00:00Z","v":1514710,"vw":27.484195},{"c":27.06,"h":27.315,"l":26.73,"n":22498,"o":26.99,"t":"2025-08-21T04:00:00Z","v":1414060,"vw":27.050798},{"c":28.7,"h":28.82,"l":27.32,"n":30130,"o":27.32,"t":"2025-08-22T04:00:00Z","v":1903552,"vw":28.518715},{"c":28.85,"h":28.98,"l":28.54,"n":26286,"o":28.89,"t":"2025-08-25T04:00:00Z","v":1545803,"vw":28.833376},{"c":28.72,"h":29.26,"l":28.59,"n":21276,"o":28.88,"t":"2025-08-26T04:00:00Z","v":1732756,"vw":28.841696},{"c":29.17,"h":29.34,"l":28.47,"n":23829,"o":28.48,"t":"2025-08-27T04:00:00Z","v":1617142,"vw":29.114366},{"c":28.82,"h":29.3,"l":28.42,"n":25761,"o":29.3,"t":"2025-08-28T04:00:00Z","v":1486703,"vw":28.748239},{"c":29.12,"h":29.315,"l":28.75,"n":21974,"o":28.83,"t":"2025-08-29T04:00:00Z","v":1291886,"vw":29.087337},{"c":29.29,"h":29.325,"l":28.57,"n":23719,"o":28.79,"t":"2025-09-02T04:00:00Z","v":1485134,"vw":29.187846},{"c":29.39,"h":29.8085,"l":29.09,"n":25648,"o":29.13,"t":"2025-09-03T04:00:00Z","v":1691556,"vw":29.353185},{"c":30.19,"h":30.3088,"l":29.425,"n":23184,"o":29.49,"t":"2025-09-04T04:00:00Z","v":1409691,"vw":30.046101},{"c":30.2,"h":31.07,"l":30.09,"n":30839,"o":30.31,"t":"2025-09-05T04:00:00Z","v":2136199,"vw":30.344859},{"c":31.03,"h":31.04,"l":29.82,"n":35767,"o":30.28,"t":"2025-09-08T04:00:00Z","v":2302547,"vw":30.752961},{"c":30.98,"h":31.03,"l":30.66,"n":25502,"o":30.99,"t":"2025-09-09T04:00:00Z","v":1523797,"vw":30.895884},{"c":30.03,"h":30.7,"l":29.69,"n":24608,"o":30.67,"t":"2025-09-10T04:00:00Z","v":1470208,"vw":30.048069},{"c":30.7,"h":30.855,"l":30,"n":23807,"o":30.08,"t":"2025-09-11T04:00:00Z","v":1627857,"vw":30.674668},{"c":29.89,"h":30.71,"l":29.83,"n":23866,"o":30.61,"t":"2025-09-12T04:00:00Z","v":1383743,"vw":30.149208},{"c":29.88,"h":30.09,"l":29.56,"n":24040,"o":29.91,"t":"2025-09-15T04:00:00Z","v":1191109,"vw":29.885445},{"c":30.06,"h":30.33,"l":29.66,"n":25142,"o":29.87,"t":"2025-09-16T04:00:00Z","v":1509212,"vw":30.056401},{"c":29.79,"h":31.25,"l":29.63,"n":33552,"o":30.06,"t":"2025-09-17T04:00:00Z","v":2074950,"vw":30.053835},{"c":29.75,"h":30.19,"l":29.42,"n":29084,"o":29.95,"t":"2025-09-18T04:00:00Z","v":1558724,"vw":29.783712},{"c":28.32,"h":29.74,"l":28.23,"n":39936,"o":29.7,"t":"2025-09-19T04:00:00Z","v":4592510,"vw":28.463659},{"c":28.74,"h":28.85,"l":28.06,"n":32683,"o":28.14,"t":"2025-09-22T04:00:00Z","v":1959199,"vw":28.682677},{"c":28.82,"h":29.875,"l":28.72,"n":25162,"o":29.05,"t":"2025-09-23T04:00:00Z","v":1536025,"vw":28.975045},{"c":28.88,"h":29.13,"l":28.56,"n":20937,"o":28.74,"t":"2025-09-24T04:00:00Z","v":1263654,"vw":28.853209},{"c":28.11,"h":28.75,"l":27.87,"n":28196,"o":28.75,"t":"2025-09-25T04:00:00Z","v":1887022,"vw":28.088288},{"c":28.82,"h":29.04,"l":28.115,"n":24493,"o":28.21,"t":"2025-09-26T04:00:00Z","v":1253384,"vw":28.815498},{"c":28.7,"h":29.02,"l":28.315,"n":22725,"o":29.02,"t":"2025-09-29T04:00:00Z","v":1299301,"vw":28.568539},{"c":27.9,"h":28.7499,"l":27.76,"n":27365,"o":28.7,"t":"2025-09-30T04:00:00Z","v":2054560,"vw":27.948806},{"c":28.21,"h":28.52,"l":28.03,"n":26747,"o":28.03,"t":"2025-10-01T04:00:00Z","v":1609265,"vw":28.265229},{"c":28.22,"h":29.22,"l":27.89,"n":27007,"o":28.5,"t":"2025-10-02T04:00:00Z","v":1508593,"vw":28.290361},{"c":28.37,"h":28.88,"l":28.03,"n":26652,"o":28.43,"t":"2025-10-03T04:00:00Z","v":1412555,"vw":28.350323},{"c":26.54,"h":28.35,"l":26.54,"n":30673,"o":28.16,"t":"2025-10-06T04:00:00Z","v":1635083,"vw":26.992674},{"c":26.88,"h":26.98,"l":26.5,"n":25903,"o":26.58,"t":"2025-10-07T04:00:00Z","v":1521867,"vw":26.807222},{"c":26.93,"h":27.085,"l":26.65,"n":21258,"o":26.99,"t":"2025-10-08T04:00:00Z","v":1011946,"vw":26.873361},{"c":26.5,"h":26.94,"l":26.31,"n":21502,"o":26.89,"t":"2025-10-09T04:00:00Z","v":1836434,"vw":26.563453},{"c":26.06,"h":26.81,"l":25.815,"n":21146,"o":26.51,"t":"2025-10-10T04:00:00Z","v":1289222,"vw":26.075442},{"c":26.27,"h":26.45,"l":26.01,"n":18062,"o":26.16,"t":"2025-10-13T04:00:00Z","v":966919,"vw":26.26845},{"c":27,"h":27.145,"l":25.91,"n":21409,"o":25.95,"t":"2025-10-14T04:00:00Z","v":1121509,"vw":26.854816},{"c":26.89,"h":27.33,"l":26.61,"n":20611,"o":27.08,"t":"2025-10-15T04:00:00Z","v":1088364,"vw":26.885962},{"c":26.8,"h":26.97,"l":26.42,"n":17425,"o":26.87,"t":"2025-10-16T04:00:00Z","v":1001672,"vw":26.746626},{"c":26.74,"h":26.88,"l":26.445,"n":16722,"o":26.61,"t":"2025-10-17T04:00:00Z","v":808779,"vw":26.686926},{"c":26.68,"h":27.12,"l":26.6,"n":20708,"o":26.94,"t":"2025-10-20T04:00:00Z","v":1538956,"vw":26.754687},{"c":27.3,"h":27.4,"l":26.63,"n":22207,"o":26.77,"t":"2025-10-21T04:00:00Z","v":1601641,"vw":27.219561},{"c":27.11,"h":27.595,"l":26.86,"n":21976,"o":27.23,"t":"2025-10-22T04:00:00Z","v":1134322,"vw":27.147937},{"c":27.63,"h":27.65,"l":26.96,"n":21463,"o":27.3,"t":"2025-10-23T04:00:00Z","v":1592363,"vw":27.467618},{"c":28.21,"h":28.36,"l":27.668,"n":21769,"o":27.89,"t":"2025-10-24T04:00:00Z","v":1261908,"vw":28.126159},{"c":26.98,"h":27.93,"l":26.71,"n":32248,"o":27.6,"t":"2025-10-27T04:00:00Z","v":2379951,"vw":27.224163},{"c":27.36,"h":27.505,"l":26.81,"n":19243,"o":26.95,"t":"2025-10-28T04:00:00Z","v":1048260,"vw":27.256482},{"c":26.95,"h":27.46,"l":26.735,"n":22677,"o":27.12,"t":"2025-10-29T04:00:00Z","v":1206428,"vw":27.005087},{"c":26.65,"h":27.24,"l":26.31,"n":24632,"o":26.52,"t":"2025-10-30T04:00:00Z","v":1801509,"vw":26.873981},{"c":26.98,"h":27.065,"l":26.02,"n":25995,"o":26.12,"t":"2025-10-31T04:00:00Z","v":1747416,"vw":26.869933},{"c":27.11,"h":27.19,"l":26.2201,"n":38087,"o":26.64,"t":"2025-11-03T05:00:00Z","v":3107208,"vw":26.87079},{"c":25.36,"h":26.89,"l":24.34,"n":64833,"o":26.81,"t":"2025-11-04T05:00:00Z","v":5169421,"vw":25.359728},{"c":25.43,"h":25.73,"l":24.745,"n":38010,"o":25.41,"t":"2025-11-05T05:00:00Z","v":2563735,"vw":25.342563},{"c":25.14,"h":25.6818,"l":24.795,"n":28222,"o":25.33,"t":"2025-11-06T05:00:00Z","v":1945215,"vw":25.202556},{"c":25.59,"h":25.93,"l":25.01,"n":29183,"o":25.14,"t":"2025-11-07T05:00:00Z","v":2008452,"vw":25.64319},{"c":25.24,"h":25.72,"l":24.57,"n":29923,"o":25.59,"t":"2025-11-10T05:00:00Z","v":1852356,"vw":25.230252},{"c":25.33,"h":25.68,"l":25.12,"n":23918,"o":25.5,"t":"2025-11-11T05:00:00Z","v":1492089,"vw":25.316562},{"c":25.2,"h":25.65,"l":24.995,"n":29125,"o":25.28,"t":"2025-11-12T05:00:00Z","v":1533041,"vw":25.20137},{"c":24.81,"h":25.42,"l":24.66,"n":30749,"o":24.94,"t":"2025-11-13T05:00:00Z","v":1722868,"vw":24.955866},{"c":24.71,"h":24.86,"l":24.485,"n":27719,"o":24.59,"t":"2025-11-14T05:00:00Z","v":1691247,"vw":24.646665},{"c":23.89,"h":24.65,"l":23.67,"n":29898,"o":24.49,"t":"2025-11-17T05:00:00Z","v":2262858,"vw":24.023885},{"c":23.75,"h":24.05,"l":23.5632,"n":28621,"o":23.7,"t":"2025-11-18T05:00:00Z","v":1819426,"vw":23.759224},{"c":22.96,"h":24.08,"l":22.87,"n":29594,"o":23.73,"t":"2025-11-19T05:00:00Z","v":2327381,"vw":23.185781},{"c":22.27,"h":23.395,"l":22.17,"n":39138,"o":22.95,"t":"2025-11-20T05:00:00Z","v":4011418,"vw":22.522566},{"c":23.44,"h":23.46,"l":22.36,"n":53839,"o":22.48,"t":"2025-11-21T05:00:00Z","v":5329089,"vw":23.179577},{"c":24,"h":24.45,"l":23.29,"n":34200,"o":23.58,"t":"2025-11-24T05:00:00Z","v":2521547,"vw":24.020691},{"c":24.2,"h":24.365,"l":23.85,"n":29267,"o":23.86,"t":"2025-11-25T05:00:00Z","v":1839959,"vw":24.191654},{"c":24.4,"h":24.7,"l":24.01,"n":25839,"o":24.02,"t":"2025-11-26T05:00:00Z","v":1566573,"vw":24.464264},{"c":24.49,"h":24.605,"l":24.07,"n":12258,"o":24.34,"t":"2025-11-28T05:00:00Z","v":808238,"vw":24.492197},{"c":24.18,"h":24.53,"l":24.045,"n":29881,"o":24.2,"t":"2025-12-01T05:00:00Z","v":2382341,"vw":24.228498},{"c":24.21,"h":24.329,"l":23.62,"n":27441,"o":24.22,"t":"2025-12-02T05:00:00Z","v":1582723,"vw":24.110988},{"c":24.43,"h":24.98,"l":24.22,"n":25039,"o":24.22,"t":"2025-12-03T05:00:00Z","v":1724194,"vw":24.473574},{"c":23.73,"h":24.7,"l":23.64,"n":34555,"o":24.7,"t":"2025-12-04T05:00:00Z","v":2500515,"vw":23.823525},{"c":23.36,"h":23.86,"l":23.29,"n":33997,"o":23.71,"t":"2025-12-05T05:00:00Z","v":2544268,"vw":23.441689},{"c":22.51,"h":23.191,"l":22.425,"n":38702,"o":23.02,"t":"2025-12-08T05:00:00Z","v":3812513,"vw":22.645303},{"c":21.87,"h":22.73,"l":21.815,"n":41114,"o":22.27,"t":"2025-12-09T05:00:00Z","v":3344870,"vw":22.034651},{"c":22.44,"h":22.77,"l":21.91,"n":36114,"o":21.97,"t":"2025-12-10T05:00:00Z","v":3011019,"vw":22.326664},{"c":22.35,"h":22.7,"l":22.06,"n":37491,"o":22.56,"t":"2025-12-11T05:00:00Z","v":3024035,"vw":22.303617},{"c":21.59,"h":22.625,"l":21.48,"n":41214,"o":22.49,"t":"2025-12-12T05:00:00Z","v":4188396,"vw":21.872516},{"c":21.37,"h":21.7048,"l":21.195,"n":44704,"o":21.57,"t":"2025-12-15T05:00:00Z","v":4695760,"vw":21.376235},{"c":21.25,"h":21.4491,"l":21.025,"n":32071,"o":21.42,"t":"2025-12-16T05:00:00Z","v":2869021,"vw":21.226712},{"c":21.2,"h":21.555,"l":20.93,"n":31940,"o":21.27,"t":"2025-12-17T05:00:00Z","v":3029736,"vw":21.196254},{"c":21.24,"h":21.48,"l":20.96,"n":34275,"o":21.41,"t":"2025-12-18T05:00:00Z","v":3317093,"vw":21.179703},{"c":21.25,"h":21.51,"l":21.06,"n":28947,"o":21.37,"t":"2025-12-19T05:00:00Z","v":4587038,"vw":21.240706},{"c":20.9,"h":21.41,"l":20.875,"n":30282,"o":21.23,"t":"2025-12-22T05:00:00Z","v":2315477,"vw":20.990654},{"c":20.73,"h":20.915,"l":20.51,"n":30647,"o":20.85,"t":"2025-12-23T05:00:00Z","v":2528083,"vw":20.66651},{"c":20.9,"h":20.94,"l":20.5501,"n":14541,"o":20.74,"t":"2025-12-24T05:00:00Z","v":1106136,"vw":20.856141},{"c":21,"h":21.06,"l":20.72,"n":22428,"o":20.83,"t":"2025-12-26T05:00:00Z","v":1796399,"vw":20.950441},{"c":20.82,"h":21.08,"l":20.77,"n":29702,"o":21.01,"t":"2025-12-29T05:00:00Z","v":2204041,"vw":20.850291},{"c":20.82,"h":21.17,"l":20.745,"n":24815,"o":20.77,"t":"2025-12-30T05:00:00Z","v":2103435,"vw":20.932132},{"c":20.49,"h":20.879,"l":20.4,"n":32807,"o":20.81,"t":"2025-12-31T05:00:00Z","v":3026743,"vw":20.515734},{"c":20.64,"h":20.89,"l":20.57,"n":29584,"o":20.57,"t":"2026-01-02T05:00:00Z","v":2474791,"vw":20.691165},{"c":20.52,"h":20.872,"l":20.44,"n":37111,"o":20.55,"t":"2026-01-05T05:00:00Z","v":3261987,"vw":20.603294},{"c":21.3,"h":21.3,"l":20.38,"n":30564,"o":20.43,"t":"2026-01-06T05:00:00Z","v":3156008,"vw":21.082049},{"c":20.88,"h":21.42,"l":20.72,"n":30949,"o":21.32,"t":"2026-01-07T05:00:00Z","v":2382005,"vw":20.869657},{"c":21.15,"h":21.24,"l":20.66,"n":27888,"o":20.7,"t":"2026-01-08T05:00:00Z","v":2383253,"vw":21.093975},{"c":21.43,"h":21.44,"l":20.75,"n":31063,"o":21.29,"t":"2026-01-09T05:00:00Z","v":2443466,"vw":21.259271},{"c":20.82,"h":21.58,"l":20.775,"n":37186,"o":21.25,"t":"2026-01-12T05:00:00Z","v":4484102,"vw":21.0782},{"c":21.1,"h":21.19,"l":20.75,"n":32371,"o":20.97,"t":"2026-01-13T05:00:00Z","v":2586364,"vw":20.991298},{"c":21.05,"h":21.455,"l":20.945,"n":31877,"o":21.04,"t":"2026-01-14T05:00:00Z","v":2550925,"vw":21.117688},{"c":21.07,"h":21.185,"l":20.86,"n":30165,"o":21.13,"t":"2026-01-15T05:00:00Z","v":2369215,"vw":21.072401},{"c":20.49,"h":21.04,"l":20.4577,"n":30572,"o":21.02,"t":"2026-01-16T05:00:00Z","v":2692093,"vw":20.576746},{"c":20.1,"h":20.4,"l":19.9,"n":40829,"o":20.39,"t":"2026-01-20T05:00:00Z","v":3726715,"vw":20.077094},{"c":20.54,"h":20.855,"l":20.32,"n":33006,"o":20.33,"t":"2026-01-21T05:00:00Z","v":2697235,"vw":20.529848},{"c":20.78,"h":21,"l":20.62,"n":32356,"o":20.62,"t":"2026-01-22T05:00:00Z","v":2550326,"vw":20.782511},{"c":20.3,"h":20.9499,"l":20.3,"n":25138,"o":20.83,"t":"2026-01-23T05:00:00Z","v":2676978,"vw":20.400301},{"c":20.02,"h":20.47,"l":19.985,"n":34368,"o":20.35,"t":"2026-01-26T05:00:00Z","v":3136772,"vw":20.102731},{"c":19.97,"h":20.06,"l":19.77,"n":32370,"o":20.01,"t":"2026-01-27T05:00:00Z","v":2408674,"vw":19.931397},{"c":19.88,"h":20.21,"l":19.825,"n":36121,"o":19.88,"t":"2026-01-28T05:00:00Z","v":2928127,"vw":19.946257},{"c":19.71,"h":20.05,"l":19.58,"n":36477,"o":19.82,"t":"2026-01-29T05:00:00Z","v":3996035,"vw":19.711808},{"c":19.8,"h":19.91,"l":19.44,"n":34251,"o":19.65,"t":"2026-01-30T05:00:00Z","v":2567767,"vw":19.700553},{"c":19.56,"h":19.75,"l":19.325,"n":42699,"o":19.52,"t":"2026-02-02T05:00:00Z","v":3309614,"vw":19.54587},{"c":19.92,"h":20.35,"l":19.52,"n":33893,"o":19.55,"t":"2026-02-03T05:00:00Z","v":2653369,"vw":19.925673},{"c":20.51,"h":20.74,"l":20.01,"n":44681,"o":20.26,"t":"2026-02-04T05:00:00Z","v":3433920,"vw":20.486286},{"c":20.09,"h":20.48,"l":19.81,"n":37638,"o":20.38,"t":"2026-02-05T05:00:00Z","v":2920553,"vw":20.006493},{"c":20.49,"h":20.57,"l":19.92,"n":41217,"o":20.07,"t":"2026-02-06T05:00:00Z","v":3613212,"vw":20.374817},{"c":20.14,"h":20.4919,"l":19.78,"n":50215,"o":20.46,"t":"2026-02-09T05:00:00Z","v":4557279,"vw":20.076483},{"c":20.94,"h":21.3164,"l":19.375,"n":99373,"o":19.78,"t":"2026-02-10T05:00:00Z","v":9680707,"vw":20.731878},{"c":20.58,"h":20.97,"l":20.12,"n":66282,"o":20.9,"t":"2026-02-11T05:00:00Z","v":5795908,"vw":20.549222},{"c":19.7,"h":21.3399,"l":19.49,"n":58926,"o":20.91,"t":"2026-02-12T05:00:00Z","v":5843718,"vw":19.994437},{"c":20.42,"h":20.44,"l":19.53,"n":45263,"o":19.65,"t":"2026-02-13T05:00:00Z","v":4500158,"vw":20.248379},{"c":20.35,"h":20.84,"l":19.98,"n":39450,"o":20.41,"t":"2026-02-17T05:00:00Z","v":3310237,"vw":20.378386},{"c":20.58,"h":20.66,"l":20.05,"n":35886,"o":20.08,"t":"2026-02-18T05:00:00Z","v":3294793,"vw":20.504217},{"c":20.28,"h":20.57,"l":20.11,"n":33198,"o":20.36,"t":"2026-02-19T05:00:00Z","v":2822030,"vw":20.306425},{"c":20.11,"h":20.715,"l":20,"n":33682,"o":20.16,"t":"2026-02-20T05:00:00Z","v":2873719,"vw":20.195153},{"c":19.37,"h":20.0918,"l":19.005,"n":34114,"o":20.08,"t":"2026-02-23T05:00:00Z","v":2986126,"vw":19.42103},{"c":19.46,"h":19.83,"l":19.34,"n":32232,"o":19.4,"t":"2026-02-24T05:00:00Z","v":2408234,"vw":19.551557},{"c":18.68,"h":19.558,"l":18.65,"n":36335,"o":19.36,"t":"2026-02-25T05:00:00Z","v":2873222,"vw":18.786256},{"c":18.39,"h":18.73,"l":18.295,"n":38806,"o":18.52,"t":"2026-02-26T05:00:00Z","v":3617647,"vw":18.412775},{"c":18,"h":18.28,"l":17.93,"n":44414,"o":18.19,"t":"2026-02-27T05:00:00Z","v":4778831,"vw":18.048219},{"c":17.77,"h":17.79,"l":17.11,"n":42358,"o":17.46,"t":"2026-03-02T05:00:00Z","v":3684577,"vw":17.622419},{"c":18.49,"h":18.5499,"l":17.3,"n":53815,"o":17.3,"t":"2026-03-03T05:00:00Z","v":5106982,"vw":18.233773},{"c":19.46,"h":19.63,"l":18.395,"n":63401,"o":18.47,"t":"2026-03-04T05:00:00Z","v":6719677,"vw":19.26775},{"c":19.08,"h":19.475,"l":18.7,"n":60139,"o":19.25,"t":"2026-03-05T05:00:00Z","v":5131904,"vw":19.006584},{"c":19.21,"h":19.24,"l":18.45,"n":41840,"o":18.89,"t":"2026-03-06T05:00:00Z","v":3713499,"vw":19.008375},{"c":18.77,"h":19.1,"l":17.81,"n":48419,"o":19.1,"t":"2026-03-09T04:00:00Z","v":4140403,"vw":18.499578},{"c":18.91,"h":19.58,"l":18.735,"n":41255,"o":19.185,"t":"2026-03-10T04:00:00Z","v":3303946,"vw":19.016907},{"c":18.2,"h":19.05,"l":18.16,"n":49260,"o":18.71,"t":"2026-03-11T04:00:00Z","v":4463441,"vw":18.369921},{"c":17.97,"h":18.48,"l":17.855,"n":46290,"o":18,"t":"2026-03-12T04:00:00Z","v":3976696,"vw":18.048855},{"c":17.63,"h":18,"l":17.535,"n":42713,"o":17.84,"t":"2026-03-13T04:00:00Z","v":3393928,"vw":17.775673},{"c":17.82,"h":18.05,"l":17.72,"n":32546,"o":17.76,"t":"2026-03-16T04:00:00Z","v":2585231,"vw":17.853054},{"c":17.51,"h":18.2117,"l":17.51,"n":33899,"o":17.9,"t":"2026-03-17T04:00:00Z","v":3340143,"vw":17.677183},{"c":17.19,"h":17.9,"l":17.1,"n":33119,"o":17.4,"t":"2026-03-18T04:00:00Z","v":2875873,"vw":17.337786},{"c":17.6,"h":17.68,"l":17.09,"n":38129,"o":17.09,"t":"2026-03-19T04:00:00Z","v":3111872,"vw":17.480763},{"c":17.58,"h":18.07,"l":17.54,"n":38670,"o":17.67,"t":"2026-03-20T04:00:00Z","v":6152924,"vw":17.646387},{"c":17.79,"h":18.42,"l":17.66,"n":46443,"o":18.05,"t":"2026-03-23T04:00:00Z","v":4619410,"vw":17.908412},{"c":18.61,"h":19.19,"l":17.6,"n":43056,"o":17.74,"t":"2026-03-24T04:00:00Z","v":3887239,"vw":18.641252},{"c":18.47,"h":18.86,"l":18.34,"n":42355,"o":18.71,"t":"2026-03-25T04:00:00Z","v":3553324,"vw":18.525613},{"c":19.49,"h":19.68,"l":18.32,"n":49746,"o":18.32,"t":"2026-03-26T04:00:00Z","v":4937452,"vw":19.395225},{"c":19.47,"h":19.68,"l":19.28,"n":51034,"o":19.4,"t":"2026-03-27T04:00:00Z","v":4018018,"vw":19.454274},{"c":19.44,"h":19.79,"l":19.26,"n":41942,"o":19.42,"t":"2026-03-30T04:00:00Z","v":3514653,"vw":19.481835},{"c":20.22,"h":20.44,"l":19.595,"n":39638,"o":19.63,"t":"2026-03-31T04:00:00Z","v":3571120,"vw":20.127662},{"c":20.33,"h":20.57,"l":20.03,"n":37602,"o":20.26,"t":"2026-04-01T04:00:00Z","v":2925414,"vw":20.340599},{"c":20.86,"h":20.91,"l":20.01,"n":36299,"o":20.3,"t":"2026-04-02T04:00:00Z","v":2905116,"vw":20.634136},{"c":21,"h":21.2,"l":20.82,"n":33150,"o":20.88,"t":"2026-04-06T04:00:00Z","v":3060315,"vw":21.038061},{"c":21.18,"h":21.45,"l":20.88,"n":35540,"o":20.95,"t":"2026-04-07T04:00:00Z","v":3295677,"vw":21.236765},{"c":21.33,"h":21.63,"l":21.04,"n":34947,"o":21.27,"t":"2026-04-08T04:00:00Z","v":2912008,"vw":21.355419},{"c":22.66,"h":22.77,"l":21.29,"n":43652,"o":21.3,"t":"2026-04-09T04:00:00Z","v":3834770,"vw":22.408639},{"c":22.79,"h":23.51,"l":22.655,"n":43133,"o":22.68,"t":"2026-04-10T04:00:00Z","v":3694591,"vw":22.964032},{"c":22.89,"h":23.01,"l":22.17,"n":31792,"o":22.77,"t":"2026-04-13T04:00:00Z","v":2726555,"vw":22.779881},{"c":23.17,"h":23.31,"l":22.8,"n":34660,"o":23.04,"t":"2026-04-14T04:00:00Z","v":3266445,"vw":23.122964},{"c":22.86,"h":23.26,"l":22.61,"n":47076,"o":23.18,"t":"2026-04-15T04:00:00Z","v":3963938,"vw":22.940681},{"c":22.44,"h":23.165,"l":22.3003,"n":47404,"o":22.83,"t":"2026-04-16T04:00:00Z","v":3319705,"vw":22.516364},{"c":23.49,"h":23.9101,"l":22.565,"n":45042,"o":22.63,"t":"2026-04-17T04:00:00Z","v":4098515,"vw":23.572349},{"c":23.95,"h":24.095,"l":23.26,"n":38320,"o":23.37,"t":"2026-04-20T04:00:00Z","v":3180251,"vw":23.835525},{"c":24.27,"h":24.68,"l":24.095,"n":34973,"o":24.2,"t":"2026-04-21T04:00:00Z","v":2532937,"vw":24.318898},{"c":22.93,"h":24.13,"l":22.725,"n":36885,"o":24.11,"t":"2026-04-22T04:00:00Z","v":3063574,"vw":23.201406},{"c":23.38,"h":23.61,"l":23.09,"n":33036,"o":23.15,"t":"2026-04-23T04:00:00Z","v":2468206,"vw":23.370782},{"c":23.11,"h":23.49,"l":23.05,"n":35503,"o":23.44,"t":"2026-04-24T04:00:00Z","v":4036737,"vw":23.200024},{"c":22.97,"h":23.44,"l":22.5,"n":36500,"o":23,"t":"2026-04-27T04:00:00Z","v":2919205,"vw":22.926215},{"c":23.41,"h":23.73,"l":22.83,"n":37717,"o":23.02,"t":"2026-04-28T04:00:00Z","v":2630335,"vw":23.381165},{"c":23.62,"h":23.71,"l":23.34,"n":33789,"o":23.34,"t":"2026-04-29T04:00:00Z","v":2681767,"vw":23.572635},{"c":23.89,"h":24.265,"l":23.455,"n":32978,"o":23.51,"t":"2026-04-30T04:00:00Z","v":2738483,"vw":23.882334},{"c":24.48,"h":24.59,"l":23.84,"n":39662,"o":24.34,"t":"2026-05-01T04:00:00Z","v":2765188,"vw":24.403329},{"c":23.21,"h":24.44,"l":23.08,"n":53835,"o":24.23,"t":"2026-05-04T04:00:00Z","v":4374170,"vw":23.357401},{"c":25.11,"h":25.12,"l":23.01,"n":68598,"o":23.33,"t":"2026-05-05T04:00:00Z","v":6451189,"vw":24.506252},{"c":23.84,"h":25.78,"l":23.735,"n":58908,"o":25.3,"t":"2026-05-06T04:00:00Z","v":5048365,"vw":24.191261},{"c":23.64,"h":24.43,"l":23.56,"n":39819,"o":23.96,"t":"2026-05-07T04:00:00Z","v":3303331,"vw":23.788315},{"c":25.42,"h":25.44,"l":23.69,"n":41111,"o":23.85,"t":"2026-05-08T04:00:00Z","v":3471838,"vw":25.044435},{"c":25.53,"h":26.99,"l":25.435,"n":44123,"o":26.05,"t":"2026-05-11T04:00:00Z","v":3834274,"vw":25.798211},{"c":25.33,"h":25.74,"l":24.7,"n":29867,"o":25.64,"t":"2026-05-12T04:00:00Z","v":2234889,"vw":25.297468},{"c":25.6,"h":25.64,"l":24.87,"n":33959,"o":25.37,"t":"2026-05-13T04:00:00Z","v":2316620,"vw":25.33805},{"c":25.65,"h":26.16,"l":25.51,"n":27021,"o":25.93,"t":"2026-05-14T04:00:00Z","v":2103137,"vw":25.75292},{"c":25.19,"h":25.7699,"l":24.97,"n":25449,"o":25.49,"t":"2026-05-15T04:00:00Z","v":2192110,"vw":25.252874},{"c":24.35,"h":25.495,"l":24.16,"n":26354,"o":25.39,"t":"2026-05-18T04:00:00Z","v":2097772,"vw":24.474899},{"c":23.36,"h":24.21,"l":22.73,"n":37046,"o":24.21,"t":"2026-05-19T04:00:00Z","v":2593349,"vw":23.325969},{"c":23.85,"h":23.98,"l":22.83,"n":34925,"o":23.45,"t":"2026-05-20T04:00:00Z","v":2237944,"vw":23.705204},{"c":23.2,"h":23.665,"l":22.4,"n":44141,"o":23.62,"t":"2026-05-21T04:00:00Z","v":3393899,"vw":23.030719},{"c":23.73,"h":24.17,"l":23.26,"n":28975,"o":23.26,"t":"2026-05-22T04:00:00Z","v":2502625,"vw":23.797662},{"c":23.21,"h":23.8,"l":23.2,"n":33104,"o":23.77,"t":"2026-05-26T04:00:00Z","v":2540188,"vw":23.317913},{"c":24.15,"h":24.35,"l":23.44,"n":27603,"o":23.47,"t":"2026-05-27T04:00:00Z","v":2080232,"vw":24.107915},{"c":24.11,"h":24.2,"l":23.71,"n":23474,"o":23.95,"t":"2026-05-28T04:00:00Z","v":1694241,"vw":24.059093},{"c":24.18,"h":24.38,"l":23.96,"n":22935,"o":24.11,"t":"2026-05-29T04:00:00Z","v":1740425,"vw":24.202455},{"c":24.35,"h":24.64,"l":23.82,"n":29097,"o":23.82,"t":"2026-06-01T04:00:00Z","v":1996819,"vw":24.353191},{"c":24.63,"h":24.79,"l":24.3,"n":29522,"o":24.39,"t":"2026-06-02T04:00:00Z","v":2060188,"vw":24.594032},{"c":24.25,"h":24.835,"l":23.775,"n":41393,"o":24.6,"t":"2026-06-03T04:00:00Z","v":2829027,"vw":24.115095},{"c":24.35,"h":24.75,"l":24.245,"n":25520,"o":24.37,"t":"2026-06-04T04:00:00Z","v":1550026,"vw":24.42972},{"c":24.49,"h":24.77,"l":24.07,"n":26876,"o":24.18,"t":"2026-06-05T04:00:00Z","v":2312603,"vw":24.465346},{"c":24.91,"h":25.21,"l":24.05,"n":27780,"o":24.22,"t":"2026-06-08T04:00:00Z","v":1823146,"vw":24.938284},{"c":25.49,"h":25.88,"l":24.8725,"n":30509,"o":25.04,"t":"2026-06-09T04:00:00Z","v":1901790,"vw":25.497144},{"c":24.42,"h":25.865,"l":24.36,"n":34511,"o":25.36,"t":"2026-06-10T04:00:00Z","v":4267607,"vw":24.758143},{"c":25.74,"h":25.89,"l":24.34,"n":32846,"o":24.63,"t":"2026-06-11T04:00:00Z","v":2461227,"vw":25.470514},{"c":25.64,"h":26.03,"l":25.47,"n":26065,"o":26,"t":"2026-06-12T04:00:00Z","v":1712165,"vw":25.651264},{"c":26.07,"h":26.47,"l":25.89,"n":29846,"o":26.21,"t":"2026-06-15T04:00:00Z","v":1899214,"vw":26.075195},{"c":25.62,"h":26.21,"l":25.595,"n":24681,"o":25.97,"t":"2026-06-16T04:00:00Z","v":1634147,"vw":25.710264},{"c":25.41,"h":26.225,"l":25.12,"n":27162,"o":25.53,"t":"2026-06-17T04:00:00Z","v":2240505,"vw":25.489783},{"c":25.67,"h":25.865,"l":25.1,"n":29509,"o":25.39,"t":"2026-06-18T04:00:00Z","v":5013999,"vw":25.604204},{"c":24.69,"h":25.66,"l":24.635,"n":25463,"o":25.36,"t":"2026-06-22T04:00:00Z","v":3056879,"vw":24.786093},{"c":25.58,"h":25.94,"l":24.51,"n":41198,"o":24.52,"t":"2026-06-23T04:00:00Z","v":3349531,"vw":25.588018},{"c":25.55,"h":26,"l":25.47,"n":28523,"o":25.69,"t":"2026-06-24T04:00:00Z","v":1821955,"vw":25.623268},{"c":25.46,"h":26.5,"l":25.245,"n":23977,"o":25.7,"t":"2026-06-25T04:00:00Z","v":1667342,"vw":25.598446},{"c":25.19,"h":25.95,"l":25.0314,"n":38185,"o":25.31,"t":"2026-06-26T04:00:00Z","v":14387047,"vw":25.246346},{"c":24.23,"h":25.19,"l":24.09,"n":40103,"o":25,"t":"2026-06-29T04:00:00Z","v":3011069,"vw":24.339683},{"c":24.46,"h":24.64,"l":23.99,"n":31009,"o":24.18,"t":"2026-06-30T04:00:00Z","v":2393036,"vw":24.432971},{"c":24.15,"h":24.451,"l":23.995,"n":29935,"o":24.44,"t":"2026-07-01T04:00:00Z","v":2350280,"vw":24.158436},{"c":24.96,"h":25.22,"l":24.17,"n":29333,"o":24.41,"t":"2026-07-02T04:00:00Z","v":2152684,"vw":24.925872},{"c":25.32,"h":25.425,"l":24.605,"n":28094,"o":25,"t":"2026-07-06T04:00:00Z","v":2194887,"vw":25.1849},{"c":25.89,"h":26.01,"l":25.255,"n":30951,"o":25.35,"t":"2026-07-07T04:00:00Z","v":1964429,"vw":25.821462},{"c":25.36,"h":26.28,"l":25.18,"n":24715,"o":26.22,"t":"2026-07-08T04:00:00Z","v":2274838,"vw":25.464195},{"c":24.85,"h":25.53,"l":24.775,"n":24352,"o":25.22,"t":"2026-07-09T04:00:00Z","v":1471553,"vw":25.029496},{"c":25.14,"h":25.85,"l":25.055,"n":25124,"o":25.17,"t":"2026-07-10T04:00:00Z","v":2026371,"vw":25.346667},{"c":25.39,"h":26.37,"l":25.36,"n":28761,"o":25.6,"t":"2026-07-13T04:00:00Z","v":2177307,"vw":25.510722},{"c":25.08,"h":25.6,"l":24.89,"n":25420,"o":25.44,"t":"2026-07-14T04:00:00Z","v":1481802,"vw":25.077435},{"c":25.95,"h":26.13,"l":24.96,"n":28600,"o":25.18,"t":"2026-07-15T04:00:00Z","v":2074199,"vw":25.856509},{"c":26.81,"h":26.87,"l":26.02,"n":29326,"o":26.18,"t":"2026-07-16T04:00:00Z","v":2324910,"vw":26.711669},{"c":26.58,"h":27.22,"l":26.3,"n":29146,"o":26.57,"t":"2026-07-17T04:00:00Z","v":2150293,"vw":26.557811},{"c":27.82,"h":28.035,"l":26.96,"n":52225,"o":27.485,"t":"2026-07-20T04:00:00Z","v":5271712,"vw":27.719759},{"c":28.45,"h":28.49,"l":27.29,"n":46258,"o":27.65,"t":"2026-07-21T04:00:00Z","v":4713064,"vw":28.162066},{"c":27.62,"h":28.77,"l":27.38,"n":39500,"o":28.425,"t":"2026-07-22T04:00:00Z","v":3098057,"vw":27.86374},{"c":26.52,"h":27.9547,"l":25.585,"n":55550,"o":27.46,"t":"2026-07-23T04:00:00Z","v":4842956,"vw":26.484041},{"c":25.49,"h":26.4,"l":25.41,"n":36521,"o":26.33,"t":"2026-07-24T04:00:00Z","v":3203264,"vw":25.73721},{"c":24.79,"h":25.85,"l":24.58,"n":40815,"o":25.69,"t":"2026-07-27T04:00:00Z","v":3325632,"vw":24.86917},{"c":25.29,"h":25.64,"l":24.45,"n":39057,"o":24.53,"t":"2026-07-28T04:00:00Z","v":3244103,"vw":25.293216},{"c":24.83,"h":25.71,"l":24.43,"n":37498,"o":25.44,"t":"2026-07-29T04:00:00Z","v":3000204,"vw":24.936053},{"c":24.64,"h":24.945,"l":24.33,"n":25035,"o":24.8,"t":"2026-07-30T04:00:00Z","v":1693416,"vw":24.690402},{"c":24.54,"h":24.92,"l":24.19,"n":22355,"o":24.66,"t":"2026-07-31T04:00:00Z","v":1657937,"vw":24.543753},{"c":25.31,"h":25.42,"l":24.7,"n":31308,"o":24.77,"t":"2026-08-03T04:00:00Z","v":2595566,"vw":25.233643},{"c":26.51,"h":26.945,"l":25.87,"n":37504,"o":26.11,"t":"2026-08-04T04:00:00Z","v":2778572,"vw":26.577738},{"c":26.19,"h":26.74,"l":26.07,"n":24087,"o":26.55,"t":"2026-08-05T04:00:00Z","v":2151005,"vw":26.257849},{"c":25.7,"h":26.57,"l":25.55,"n":22156,"o":26.57,"t":"2026-08-06T04:00:00Z","v":1369177,"vw":25.771982},{"c":26.01,"h":26.3,"l":25.76,"n":22111,"o":25.88,"t":"2026-08-07T04:00:00Z","v":1115271,"vw":26.044495},{"c":26.09,"h":26.1,"l":25.59,"n":19226,"o":25.82,"t":"2026-08-10T04:00:00Z","v":1061974,"vw":25.963074},{"c":26.72,"h":27.15,"l":25.9032,"n":21847,"o":26.09,"t":"2026-08-11T04:00:00Z","v":1674220,"vw":26.712378},{"c":25.97,"h":26.99,"l":25.78,"n":26587,"o":26.88,"t":"2026-08-12T04:00:00Z","v":1615329,"vw":26.021894},{"c":27.85,"h":27.945,"l":26.02,"n":35779,"o":26.02,"t":"2026-08-13T04:00:00Z","v":3590211,"vw":27.672591},{"c":27.78,"h":28.18,"l":27.67,"n":30392,"o":28.12,"t":"2026-08-14T04:00:00Z","v":2148209,"vw":27.901951},{"c":27.03,"h":27.9999,"l":26.9,"n":29142,"o":27.9,"t":"2026-08-17T04:00:00Z","v":1868716,"vw":27.183853},{"c":27.23,"h":27.715,"l":26.785,"n":21856,"o":27.13,"t":"2026-08-18T04:00:00Z","v":2479996,"vw":27.274023},{"c":27.66,"h":27.8971,"l":27.2,"n":18274,"o":27.2,"t":"2026-08-19T04:00:00Z","v":1387270,"vw":27.60677},{"c":27.63,"h":27.66,"l":27.275,"n":18877,"o":27.41,"t":"2026-08-20T04:00:00Z","v":1259169,"vw":27.550222},{"c":28.2,"h":28.65,"l":27.84,"n":18913,"o":27.84,"t":"2026-08-21T04:00:00Z","v":2107364,"vw":28.225447},{"c":28.29,"h":28.4799,"l":28.02,"n":23960,"o":28.29,"t":"2026-08-24T04:00:00Z","v":2223632,"vw":28.272136},{"c":27.49,"h":28.3867,"l":27.255,"n":26157,"o":28.35,"t":"2026-08-25T04:00:00Z","v":2017140,"vw":27.722059},{"c":27.85,"h":27.965,"l":27.29,"n":18663,"o":27.62,"t":"2026-08-26T04:00:00Z","v":1794131,"vw":27.747804},{"c":27.84,"h":28.27,"l":27.635,"n":17385,"o":28.25,"t":"2026-08-27T04:00:00Z","v":1589203,"vw":27.917399},{"c":28.1,"h":28.35,"l":27.62,"n":17414,"o":28.26,"t":"2026-08-28T04:00:00Z","v":1144955,"vw":28.116665},{"c":27.6,"h":27.9,"l":27.32,"n":21613,"o":27.88,"t":"2026-08-31T04:00:00Z","v":1588426,"vw":27.576514},{"c":27.15,"h":27.97,"l":27.12,"n":24378,"o":27.46,"t":"2026-09-01T04:00:00Z","v":1661936,"vw":27.380133},{"c":27.81,"h":27.945,"l":26.96,"n":26505,"o":27.18,"t":"2026-09-02T04:00:00Z","v":1450119,"vw":27.713925},{"c":27.67,"h":28.65,"l":27.17,"n":26768,"o":28,"t":"2026-09-03T04:00:00Z","v":1747036,"vw":27.575039},{"c":28.3,"h":28.86,"l":27.49,"n":23208,"o":27.49,"t":"2026-09-04T04:00:00Z","v":1297482,"vw":28.323854},{"c":27.18,"h":28.39,"l":27.07,"n":20813,"o":28.38,"t":"2026-09-08T04:00:00Z","v":1424114,"vw":27.355629},{"c":26.67,"h":27.47,"l":26.6,"n":23305,"o":27.3,"t":"2026-09-09T04:00:00Z","v":1266225,"vw":26.768775},{"c":26.96,"h":26.98,"l":26.22,"n":20446,"o":26.68,"t":"2026-09-10T04:00:00Z","v":1485106,"vw":26.795369},{"c":27.87,"h":27.925,"l":27.24,"n":20507,"o":27.51,"t":"2026-09-11T04:00:00Z","v":1485461,"vw":27.752903},{"c":27.59,"h":28.2233,"l":27.55,"n":24791,"o":28,"t":"2026-09-14T04:00:00Z","v":2100335,"vw":27.689808},{"c":27.57,"h":27.815,"l":27.26,"n":21989,"o":27.48,"t":"2026-09-15T04:00:00Z","v":1363425,"vw":27.592345},{"c":26.84,"h":27.73,"l":26.61,"n":23840,"o":27.54,"t":"2026-09-16T04:00:00Z","v":2027179,"vw":27.067369},{"c":26.5,"h":27.2131,"l":26.25,"n":23774,"o":26.91,"t":"2026-09-17T04:00:00Z","v":1754924,"vw":26.523713},{"c":25.93,"h":26.63,"l":25.59,"n":19804,"o":26.38,"t":"2026-09-18T04:00:00Z","v":2934700,"vw":25.93992},{"c":26.21,"h":26.385,"l":25.155,"n":21797,"o":25.66,"t":"2026-09-21T04:00:00Z","v":1306695,"vw":26.070981},{"c":26.03,"h":26.995,"l":25.995,"n":22625,"o":26.57,"t":"2026-09-22T04:00:00Z","v":1572817,"vw":26.186238},{"c":25.98,"h":26.015,"l":25.36,"n":24058,"o":25.78,"t":"2026-09-23T04:00:00Z","v":1958435,"vw":25.763846},{"c":25.52,"h":26.135,"l":25.14,"n":27767,"o":25.97,"t":"2026-09-24T04:00:00Z","v":2231592,"vw":25.48406},{"c":25.45,"h":25.715,"l":25.17,"n":26577,"o":25.63,"t":"2026-09-25T04:00:00Z","v":2288945,"vw":25.459869},{"c":24.67,"h":25.35,"l":24.54,"n":25744,"o":25.33,"t":"2026-09-28T04:00:00Z","v":1745327,"vw":24.801826},{"c":24.82,"h":24.83,"l":24.18,"n":32440,"o":24.52,"t":"2026-09-29T04:00:00Z","v":2152791,"vw":24.65639},{"c":24.43,"h":25.23,"l":24.31,"n":26813,"o":25.11,"t":"2026-09-30T04:00:00Z","v":1881598,"vw":24.539541},{"c":24.83,"h":25,"l":24,"n":24984,"o":24.43,"t":"2026-10-01T04:00:00Z","v":1945837,"vw":24.645549},{"c":24.55,"h":25.075,"l":24.4701,"n":23915,"o":24.99,"t":"2026-10-02T04:00:00Z","v":1709463,"vw":24.627453},{"c":26.19,"h":27.195,"l":25.41,"n":41407,"o":25.79,"t":"2026-10-05T04:00:00Z","v":3703619,"vw":26.355425},{"c":26.94,"h":27.14,"l":26.5258,"n":30227,"o":26.67,"t":"2026-10-06T04:00:00Z","v":2265342,"vw":26.831148},{"c":26.95,"h":26.99,"l":25.92,"n":28478,"o":26.77,"t":"2026-10-07T04:00:00Z","v":2093329,"vw":26.651126},{"c":26.75,"h":27.575,"l":26.59,"n":33618,"o":26.74,"t":"2026-10-08T04:00:00Z","v":2966514,"vw":26.928031},{"c":26.9,"h":27.27,"l":26.66,"n":22709,"o":26.75,"t":"2026-10-09T04:00:00Z","v":1510866,"vw":26.882427},{"c":27.37,"h":27.515,"l":26.505,"n":25543,"o":26.86,"t":"2026-10-12T04:00:00Z","v":1754724,"vw":27.330622},{"c":27.47,"h":27.65,"l":26.96,"n":18654,"o":27.57,"t":"2026-10-13T04:00:00Z","v":1391802,"vw":27.313711},{"c":26.96,"h":27.43,"l":26.79,"n":21968,"o":27.34,"t":"2026-10-14T04:00:00Z","v":1552707,"vw":26.949897},{"c":27.59,"h":28.17,"l":27.11,"n":24706,"o":27.24,"t":"2026-10-15T04:00:00Z","v":2004168,"vw":27.647425}],"volatilityBars":[{"c":26.81,"h":26.947,"l":26.69,"n":286,"o":26.74,"t":"2026-10-08T13:30:00Z","v":30024,"vw":26.755069},{"c":26.835,"h":26.89,"l":26.72,"n":668,"o":26.75,"t":"2026-10-08T13:45:00Z","v":42107,"vw":26.795073},{"c":26.925,"h":26.99,"l":26.8,"n":859,"o":26.835,"t":"2026-10-08T14:00:00Z","v":66726,"vw":26.90994},{"c":26.96,"h":27.02,"l":26.91,"n":690,"o":26.925,"t":"2026-10-08T14:15:00Z","v":35997,"vw":26.976055},{"c":27.02,"h":27.02,"l":26.87,"n":828,"o":26.96,"t":"2026-10-08T14:30:00Z","v":52067,"vw":26.933186},{"c":26.98,"h":27.04,"l":26.935,"n":719,"o":26.995,"t":"2026-10-08T14:45:00Z","v":37767,"vw":26.982327},{"c":26.81,"h":27,"l":26.77,"n":852,"o":26.975,"t":"2026-10-08T15:00:00Z","v":52023,"vw":26.903826},{"c":26.87,"h":26.89,"l":26.71,"n":598,"o":26.79,"t":"2026-10-08T15:15:00Z","v":23976,"vw":26.803617},{"c":27.06,"h":27.06,"l":26.8,"n":596,"o":26.86,"t":"2026-10-08T15:30:00Z","v":23151,"vw":26.912599},{"c":27.14,"h":27.14,"l":27.06,"n":670,"o":27.06,"t":"2026-10-08T15:45:00Z","v":22593,"vw":27.11234},{"c":27.25,"h":27.36,"l":27.11,"n":1068,"o":27.13,"t":"2026-10-08T16:00:00Z","v":56924,"vw":27.232463},{"c":27.21,"h":27.355,"l":27.16,"n":1462,"o":27.25,"t":"2026-10-08T16:15:00Z","v":115197,"vw":27.30282},{"c":27.34,"h":27.365,"l":27.22,"n":970,"o":27.22,"t":"2026-10-08T16:30:00Z","v":60744,"vw":27.270781},{"c":27.5,"h":27.575,"l":27.3,"n":1196,"o":27.335,"t":"2026-10-08T16:45:00Z","v":55656,"vw":27.446152},{"c":27.42,"h":27.53,"l":27.34,"n":1398,"o":27.49,"t":"2026-10-08T17:00:00Z","v":91300,"vw":27.472633},{"c":27.465,"h":27.5,"l":27.39,"n":866,"o":27.39,"t":"2026-10-08T17:15:00Z","v":37012,"vw":27.444145},{"c":27.43,"h":27.49,"l":27.25,"n":2592,"o":27.47,"t":"2026-10-08T17:30:00Z","v":229347,"vw":27.387347},{"c":27.315,"h":27.46,"l":27.26,"n":985,"o":27.435,"t":"2026-10-08T17:45:00Z","v":56337,"vw":27.34203},{"c":27.37,"h":27.44,"l":27.31,"n":763,"o":27.315,"t":"2026-10-08T18:00:00Z","v":37785,"vw":27.364989},{"c":27.19,"h":27.41,"l":27.19,"n":911,"o":27.36,"t":"2026-10-08T18:15:00Z","v":45244,"vw":27.327506},{"c":26.83,"h":27.2,"l":26.82,"n":1863,"o":27.2,"t":"2026-10-08T18:30:00Z","v":116445,"vw":26.935645},{"c":26.66,"h":26.81,"l":26.655,"n":1020,"o":26.81,"t":"2026-10-08T18:45:00Z","v":49848,"vw":26.747889},{"c":26.65,"h":26.72,"l":26.635,"n":1219,"o":26.665,"t":"2026-10-08T19:00:00Z","v":54876,"vw":26.675359},{"c":26.645,"h":26.72,"l":26.59,"n":1427,"o":26.64,"t":"2026-10-08T19:15:00Z","v":65040,"vw":26.640135},{"c":26.76,"h":26.81,"l":26.59,"n":2767,"o":26.645,"t":"2026-10-08T19:30:00Z","v":146074,"vw":26.718803},{"c":26.735,"h":26.9,"l":26.7,"n":6064,"o":26.77,"t":"2026-10-08T19:45:00Z","v":480941,"vw":26.776132},{"c":26.75,"h":26.75,"l":26.75,"n":35,"o":26.75,"t":"2026-10-08T20:00:00Z","v":856559,"vw":26.75},{"c":26.65,"h":26.66,"l":26.65,"n":3,"o":26.66,"t":"2026-10-09T12:45:00Z","v":425,"vw":26.655},{"c":27.13,"h":27.27,"l":26.745,"n":493,"o":26.75,"t":"2026-10-09T13:30:00Z","v":38268,"vw":27.019549},{"c":26.89,"h":27.11,"l":26.82,"n":450,"o":27.11,"t":"2026-10-09T13:45:00Z","v":18422,"vw":26.954522},{"c":26.69,"h":26.93,"l":26.69,"n":351,"o":26.87,"t":"2026-10-09T14:00:00Z","v":10514,"vw":26.818947},{"c":26.77,"h":26.77,"l":26.66,"n":364,"o":26.66,"t":"2026-10-09T14:15:00Z","v":16596,"vw":26.729822},{"c":26.74,"h":26.795,"l":26.66,"n":508,"o":26.795,"t":"2026-10-09T14:30:00Z","v":22571,"vw":26.729896},{"c":26.73,"h":26.77,"l":26.6827,"n":435,"o":26.735,"t":"2026-10-09T14:45:00Z","v":21017,"vw":26.731008},{"c":26.91,"h":26.91,"l":26.74,"n":621,"o":26.74,"t":"2026-10-09T15:00:00Z","v":33871,"vw":26.80041},{"c":26.825,"h":26.92,"l":26.75,"n":659,"o":26.91,"t":"2026-10-09T15:15:00Z","v":34417,"vw":26.826966},{"c":26.87,"h":26.88,"l":26.765,"n":889,"o":26.82,"t":"2026-10-09T15:30:00Z","v":53063,"vw":26.830141},{"c":26.93,"h":26.95,"l":26.85,"n":579,"o":26.87,"t":"2026-10-09T15:45:00Z","v":20925,"vw":26.884627},{"c":26.97,"h":27,"l":26.93,"n":635,"o":26.94,"t":"2026-10-09T16:00:00Z","v":27060,"vw":26.961241},{"c":26.88,"h":26.975,"l":26.845,"n":596,"o":26.97,"t":"2026-10-09T16:15:00Z","v":33637,"vw":26.920867},{"c":26.93,"h":26.94,"l":26.86,"n":581,"o":26.88,"t":"2026-10-09T16:30:00Z","v":23626,"vw":26.896451},{"c":26.9,"h":26.96,"l":26.88,"n":752,"o":26.94,"t":"2026-10-09T16:45:00Z","v":29290,"vw":26.918265},{"c":26.815,"h":26.955,"l":26.815,"n":666,"o":26.94,"t":"2026-10-09T17:00:00Z","v":29039,"vw":26.905173},{"c":26.79,"h":26.83,"l":26.78,"n":690,"o":26.81,"t":"2026-10-09T17:15:00Z","v":34413,"vw":26.81296},{"c":26.8,"h":26.85,"l":26.75,"n":741,"o":26.79,"t":"2026-10-09T17:30:00Z","v":36049,"vw":26.799699},{"c":26.87,"h":26.87,"l":26.75,"n":454,"o":26.8,"t":"2026-10-09T17:45:00Z","v":22378,"vw":26.804499},{"c":26.88,"h":27.06,"l":26.87,"n":1225,"o":26.87,"t":"2026-10-09T18:00:00Z","v":64473,"vw":26.952076},{"c":26.87,"h":26.91,"l":26.86,"n":705,"o":26.88,"t":"2026-10-09T18:15:00Z","v":33301,"vw":26.881709},{"c":26.845,"h":26.895,"l":26.83,"n":733,"o":26.88,"t":"2026-10-09T18:30:00Z","v":27794,"vw":26.876856},{"c":26.86,"h":26.875,"l":26.78,"n":849,"o":26.835,"t":"2026-10-09T18:45:00Z","v":36923,"vw":26.832077},{"c":26.81,"h":26.87,"l":26.8,"n":861,"o":26.85,"t":"2026-10-09T19:00:00Z","v":38268,"vw":26.84247},{"c":26.84,"h":26.84,"l":26.76,"n":1045,"o":26.83,"t":"2026-10-09T19:15:00Z","v":47786,"vw":26.799693},{"c":26.855,"h":26.86,"l":26.76,"n":1504,"o":26.84,"t":"2026-10-09T19:30:00Z","v":78898,"vw":26.802993},{"c":26.89,"h":26.965,"l":26.85,"n":4888,"o":26.88,"t":"2026-10-09T19:45:00Z","v":409649,"vw":26.909858},{"c":26.9,"h":26.9,"l":26.9,"n":53,"o":26.9,"t":"2026-10-09T20:00:00Z","v":260706,"vw":26.9},{"c":26.8,"h":26.9,"l":26.8,"n":24,"o":26.9,"t":"2026-10-12T13:00:00Z","v":2285,"vw":26.895238},{"c":27.0712,"h":27.2,"l":26.505,"n":295,"o":26.86,"t":"2026-10-12T13:30:00Z","v":31238,"vw":26.927817},{"c":27.11,"h":27.26,"l":27.0413,"n":479,"o":27.105,"t":"2026-10-12T13:45:00Z","v":24379,"vw":27.13891},{"c":27.25,"h":27.3,"l":27.0605,"n":449,"o":27.09,"t":"2026-10-12T14:00:00Z","v":22096,"vw":27.139208},{"c":27.11,"h":27.24,"l":27.08,"n":559,"o":27.24,"t":"2026-10-12T14:15:00Z","v":21344,"vw":27.145416},{"c":27.23,"h":27.265,"l":27.1,"n":595,"o":27.105,"t":"2026-10-12T14:30:00Z","v":30533,"vw":27.195253},{"c":27.2,"h":27.305,"l":27.175,"n":1270,"o":27.23,"t":"2026-10-12T14:45:00Z","v":106284,"vw":27.246677},{"c":27.19,"h":27.21,"l":27.13,"n":464,"o":27.205,"t":"2026-10-12T15:00:00Z","v":24858,"vw":27.184518},{"c":27.14,"h":27.23,"l":27.1,"n":615,"o":27.2,"t":"2026-10-12T15:15:00Z","v":54806,"vw":27.189151},{"c":27.24,"h":27.25,"l":27.12,"n":421,"o":27.12,"t":"2026-10-12T15:30:00Z","v":12306,"vw":27.182277},{"c":27.235,"h":27.24,"l":27.21,"n":321,"o":27.23,"t":"2026-10-12T15:45:00Z","v":9992,"vw":27.228185},{"c":27.16,"h":27.235,"l":27.14,"n":708,"o":27.23,"t":"2026-10-12T16:00:00Z","v":42470,"vw":27.186166},{"c":27.13,"h":27.19,"l":27.11,"n":590,"o":27.17,"t":"2026-10-12T16:15:00Z","v":19296,"vw":27.142777},{"c":27.15,"h":27.16,"l":27.135,"n":353,"o":27.14,"t":"2026-10-12T16:30:00Z","v":11647,"vw":27.147915},{"c":27.22,"h":27.22,"l":27.15,"n":594,"o":27.15,"t":"2026-10-12T16:45:00Z","v":18206,"vw":27.184855},{"c":27.17,"h":27.215,"l":27.12,"n":567,"o":27.21,"t":"2026-10-12T17:00:00Z","v":25351,"vw":27.16845},{"c":27.29,"h":27.295,"l":27.18,"n":1018,"o":27.18,"t":"2026-10-12T17:15:00Z","v":67829,"vw":27.247748},{"c":27.33,"h":27.36,"l":27.29,"n":507,"o":27.29,"t":"2026-10-12T17:30:00Z","v":32118,"vw":27.327512},{"c":27.415,"h":27.42,"l":27.31,"n":753,"o":27.33,"t":"2026-10-12T17:45:00Z","v":39883,"vw":27.374231},{"c":27.435,"h":27.465,"l":27.415,"n":764,"o":27.415,"t":"2026-10-12T18:00:00Z","v":35400,"vw":27.432843},{"c":27.42,"h":27.49,"l":27.42,"n":661,"o":27.435,"t":"2026-10-12T18:15:00Z","v":30735,"vw":27.45997},{"c":27.365,"h":27.455,"l":27.365,"n":789,"o":27.43,"t":"2026-10-12T18:30:00Z","v":48882,"vw":27.410751},{"c":27.275,"h":27.375,"l":27.26,"n":1207,"o":27.365,"t":"2026-10-12T18:45:00Z","v":51375,"vw":27.333169},{"c":27.21,"h":27.285,"l":27.2,"n":1003,"o":27.27,"t":"2026-10-12T19:00:00Z","v":37982,"vw":27.250156},{"c":27.36,"h":27.38,"l":27.21,"n":1531,"o":27.21,"t":"2026-10-12T19:15:00Z","v":71745,"vw":27.27162},{"c":27.4675,"h":27.49,"l":27.36,"n":2113,"o":27.36,"t":"2026-10-12T19:30:00Z","v":99163,"vw":27.43594},{"c":27.39,"h":27.515,"l":27.39,"n":5999,"o":27.47,"t":"2026-10-12T19:45:00Z","v":414117,"vw":27.441416},{"c":27.37,"h":27.37,"l":27.37,"n":40,"o":27.37,"t":"2026-10-12T20:00:00Z","v":354243,"vw":27.37},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-13T11:30:00Z","v":1000,"vw":27.55},{"c":27.55,"h":27.65,"l":27.39,"n":404,"o":27.57,"t":"2026-10-13T13:30:00Z","v":42042,"vw":27.562221},{"c":27.32,"h":27.56,"l":27.26,"n":662,"o":27.56,"t":"2026-10-13T13:45:00Z","v":30249,"vw":27.320604},{"c":27.245,"h":27.33,"l":27.195,"n":435,"o":27.33,"t":"2026-10-13T14:00:00Z","v":17387,"vw":27.232865},{"c":27.34,"h":27.36,"l":27.235,"n":596,"o":27.245,"t":"2026-10-13T14:15:00Z","v":26261,"vw":27.294938},{"c":27.28,"h":27.39,"l":27.225,"n":579,"o":27.37,"t":"2026-10-13T14:30:00Z","v":30425,"vw":27.306607},{"c":27.18,"h":27.3,"l":27.16,"n":419,"o":27.275,"t":"2026-10-13T14:45:00Z","v":21776,"vw":27.207504},{"c":27.275,"h":27.3,"l":27.17,"n":505,"o":27.17,"t":"2026-10-13T15:00:00Z","v":20827,"vw":27.243621},{"c":27.205,"h":27.26,"l":27.17,"n":486,"o":27.26,"t":"2026-10-13T15:15:00Z","v":18829,"vw":27.195093},{"c":27.07,"h":27.205,"l":27.055,"n":556,"o":27.205,"t":"2026-10-13T15:30:00Z","v":31562,"vw":27.153125},{"c":27.02,"h":27.085,"l":26.98,"n":630,"o":27.08,"t":"2026-10-13T15:45:00Z","v":35902,"vw":27.027919},{"c":27.1,"h":27.1,"l":26.96,"n":462,"o":27.02,"t":"2026-10-13T16:00:00Z","v":20152,"vw":27.012592},{"c":27.06,"h":27.1,"l":27.04,"n":401,"o":27.09,"t":"2026-10-13T16:15:00Z","v":16522,"vw":27.070702},{"c":27.15,"h":27.155,"l":27.06,"n":434,"o":27.0699,"t":"2026-10-13T16:30:00Z","v":20711,"vw":27.108929},{"c":27.22,"h":27.235,"l":27.15,"n":352,"o":27.15,"t":"2026-10-13T16:45:00Z","v":15380,"vw":27.192614},{"c":27.3,"h":27.3,"l":27.175,"n":551,"o":27.22,"t":"2026-10-13T17:00:00Z","v":27674,"vw":27.240387},{"c":27.21,"h":27.31,"l":27.17,"n":744,"o":27.3,"t":"2026-10-13T17:15:00Z","v":55184,"vw":27.228167},{"c":27.14,"h":27.24,"l":27.11,"n":762,"o":27.21,"t":"2026-10-13T17:30:00Z","v":115681,"vw":27.208831},{"c":27.115,"h":27.14,"l":27.07,"n":627,"o":27.14,"t":"2026-10-13T17:45:00Z","v":54786,"vw":27.096245},{"c":27.205,"h":27.26,"l":27.11,"n":735,"o":27.12,"t":"2026-10-13T18:00:00Z","v":49423,"vw":27.17247},{"c":27.18,"h":27.235,"l":27.18,"n":492,"o":27.205,"t":"2026-10-13T18:15:00Z","v":20711,"vw":27.210643},{"c":27.25,"h":27.255,"l":27.17,"n":569,"o":27.1801,"t":"2026-10-13T18:30:00Z","v":22649,"vw":27.204048},{"c":27.315,"h":27.315,"l":27.24,"n":545,"o":27.25,"t":"2026-10-13T18:45:00Z","v":25286,"vw":27.274963},{"c":27.295,"h":27.325,"l":27.27,"n":755,"o":27.315,"t":"2026-10-13T19:00:00Z","v":35803,"vw":27.298663},{"c":27.3,"h":27.31,"l":27.25,"n":826,"o":27.295,"t":"2026-10-13T19:15:00Z","v":40642,"vw":27.286917},{"c":27.235,"h":27.295,"l":27.23,"n":1161,"o":27.295,"t":"2026-10-13T19:30:00Z","v":70929,"vw":27.255449},{"c":27.465,"h":27.49,"l":27.22,"n":3581,"o":27.235,"t":"2026-10-13T19:45:00Z","v":222475,"vw":27.405702},{"c":27.47,"h":27.47,"l":27.47,"n":63,"o":27.47,"t":"2026-10-13T20:00:00Z","v":295866,"vw":27.47},{"c":27.15,"h":27.43,"l":27.07,"n":458,"o":27.34,"t":"2026-10-14T13:30:00Z","v":34981,"vw":27.22746},{"c":27.02,"h":27.155,"l":27,"n":451,"o":27.13,"t":"2026-10-14T13:45:00Z","v":18165,"vw":27.071352},{"c":26.86,"h":27.035,"l":26.86,"n":596,"o":27,"t":"2026-10-14T14:00:00Z","v":41237,"vw":26.962088},{"c":26.96,"h":26.97,"l":26.83,"n":487,"o":26.855,"t":"2026-10-14T14:15:00Z","v":15674,"vw":26.891869},{"c":27.02,"h":27.06,"l":26.915,"n":494,"o":26.95,"t":"2026-10-14T14:30:00Z","v":23793,"vw":26.9911},{"c":26.83,"h":27.02,"l":26.83,"n":667,"o":27,"t":"2026-10-14T14:45:00Z","v":28268,"vw":26.950144},{"c":26.81,"h":26.87,"l":26.79,"n":669,"o":26.84,"t":"2026-10-14T15:00:00Z","v":29763,"vw":26.827426},{"c":26.93,"h":26.945,"l":26.79,"n":459,"o":26.8,"t":"2026-10-14T15:15:00Z","v":16250,"vw":26.860904},{"c":26.93,"h":26.93,"l":26.8701,"n":555,"o":26.92,"t":"2026-10-14T15:30:00Z","v":22414,"vw":26.89634},{"c":26.955,"h":26.955,"l":26.9,"n":555,"o":26.935,"t":"2026-10-14T15:45:00Z","v":18880,"vw":26.92545},{"c":26.89,"h":26.955,"l":26.89,"n":656,"o":26.955,"t":"2026-10-14T16:00:00Z","v":26429,"vw":26.913187},{"c":26.855,"h":26.89,"l":26.85,"n":488,"o":26.89,"t":"2026-10-14T16:15:00Z","v":18847,"vw":26.866536},{"c":26.93,"h":26.93,"l":26.86,"n":574,"o":26.86,"t":"2026-10-14T16:30:00Z","v":22792,"vw":26.889254},{"c":26.92,"h":26.93,"l":26.87,"n":425,"o":26.92,"t":"2026-10-14T16:45:00Z","v":17345,"vw":26.901096},{"c":26.865,"h":26.95,"l":26.86,"n":642,"o":26.91,"t":"2026-10-14T17:00:00Z","v":32300,"vw":26.91495},{"c":26.91,"h":26.94,"l":26.865,"n":576,"o":26.865,"t":"2026-10-14T17:15:00Z","v":35740,"vw":26.899457},{"c":26.91,"h":26.935,"l":26.9,"n":606,"o":26.91,"t":"2026-10-14T17:30:00Z","v":29422,"vw":26.911953},{"c":26.86,"h":26.915,"l":26.8,"n":683,"o":26.915,"t":"2026-10-14T17:45:00Z","v":29427,"vw":26.849382},{"c":26.895,"h":26.91,"l":26.79,"n":910,"o":26.85,"t":"2026-10-14T18:00:00Z","v":43794,"vw":26.831856},{"c":26.8924,"h":26.935,"l":26.8472,"n":709,"o":26.895,"t":"2026-10-14T18:15:00Z","v":29105,"vw":26.889562},{"c":26.895,"h":26.925,"l":26.875,"n":755,"o":26.89,"t":"2026-10-14T18:30:00Z","v":33875,"vw":26.891908},{"c":26.895,"h":26.97,"l":26.875,"n":913,"o":26.88,"t":"2026-10-14T18:45:00Z","v":53958,"vw":26.936589},{"c":26.89,"h":26.94,"l":26.89,"n":854,"o":26.89,"t":"2026-10-14T19:00:00Z","v":45955,"vw":26.908308},{"c":26.97,"h":27.045,"l":26.89,"n":1180,"o":26.89,"t":"2026-10-14T19:15:00Z","v":90609,"vw":26.971082},{"c":26.93,"h":27.03,"l":26.9,"n":1660,"o":26.97,"t":"2026-10-14T19:30:00Z","v":138462,"vw":26.959974},{"c":26.97,"h":27.03,"l":26.855,"n":4307,"o":26.92,"t":"2026-10-14T19:45:00Z","v":298720,"vw":26.97049},{"c":26.96,"h":26.96,"l":26.96,"n":33,"o":26.96,"t":"2026-10-14T20:00:00Z","v":346352,"vw":26.96},{"c":27.39,"h":27.54,"l":27.11,"n":462,"o":27.24,"t":"2026-10-15T13:30:00Z","v":36792,"vw":27.297127},{"c":27.635,"h":27.6718,"l":27.34,"n":1009,"o":27.39,"t":"2026-10-15T13:45:00Z","v":105932,"vw":27.510883},{"c":27.99,"h":28.05,"l":27.62,"n":1513,"o":27.63,"t":"2026-10-15T14:00:00Z","v":107589,"vw":27.867714},{"c":28.02,"h":28.14,"l":27.94,"n":1182,"o":28.015,"t":"2026-10-15T14:15:00Z","v":74260,"vw":28.031998},{"c":28.07,"h":28.17,"l":27.97,"n":1170,"o":28.04,"t":"2026-10-15T14:30:00Z","v":67026,"vw":28.038805},{"c":28.005,"h":28.08,"l":27.98,"n":966,"o":28.06,"t":"2026-10-15T14:45:00Z","v":34453,"vw":28.026272},{"c":28.12,"h":28.14,"l":28.02,"n":715,"o":28.02,"t":"2026-10-15T15:00:00Z","v":23395,"vw":28.08973},{"c":28.02,"h":28.145,"l":28.02,"n":746,"o":28.13,"t":"2026-10-15T15:15:00Z","v":26562,"vw":28.090359},{"c":27.795,"h":28.04,"l":27.77,"n":985,"o":28.02,"t":"2026-10-15T15:30:00Z","v":47389,"vw":27.909144},{"c":27.83,"h":27.85,"l":27.76,"n":727,"o":27.795,"t":"2026-10-15T15:45:00Z","v":26299,"vw":27.807822},{"c":27.64,"h":27.825,"l":27.625,"n":972,"o":27.825,"t":"2026-10-15T16:00:00Z","v":42022,"vw":27.715759},{"c":27.655,"h":27.68,"l":27.6,"n":567,"o":27.645,"t":"2026-10-15T16:15:00Z","v":18344,"vw":27.638111},{"c":27.63,"h":27.665,"l":27.61,"n":480,"o":27.64,"t":"2026-10-15T16:30:00Z","v":12586,"vw":27.629185},{"c":27.64,"h":27.64,"l":27.535,"n":500,"o":27.625,"t":"2026-10-15T16:45:00Z","v":31069,"vw":27.562975},{"c":27.655,"h":27.73,"l":27.59,"n":653,"o":27.72,"t":"2026-10-15T18:00:00Z","v":126231,"vw":27.644836},{"c":27.47,"h":27.7,"l":27.455,"n":999,"o":27.655,"t":"2026-10-15T18:15:00Z","v":62860,"vw":27.597868},{"c":27.43,"h":27.55,"l":27.43,"n":1082,"o":27.47,"t":"2026-10-15T18:30:00Z","v":122548,"vw":27.496868},{"c":27.535,"h":27.535,"l":27.43,"n":808,"o":27.43,"t":"2026-10-15T18:45:00Z","v":58556,"vw":27.498457},{"c":27.56,"h":27.565,"l":27.485,"n":711,"o":27.54,"t":"2026-10-15T19:00:00Z","v":34830,"vw":27.531534},{"c":27.505,"h":27.58,"l":27.485,"n":1013,"o":27.56,"t":"2026-10-15T19:15:00Z","v":62357,"vw":27.520703},{"c":27.74,"h":27.74,"l":27.5,"n":1469,"o":27.5,"t":"2026-10-15T19:30:00Z","v":109977,"vw":27.600707},{"c":27.57,"h":27.805,"l":27.53,"n":5686,"o":27.75,"t":"2026-10-15T19:45:00Z","v":442823,"vw":27.606668},{"c":27.59,"h":27.59,"l":27.59,"n":37,"o":27.59,"t":"2026-10-15T20:00:00Z","v":327255,"vw":27.59}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":34.57264063050353,"iv":3.182177754297699,"gamma":0.03905541667910304,"theta":-0.4065210413681978,"vega":0.00250257373839384,"rho":0.00006827514783260861,"breakevenPct":26.03349268033175},{"delta":0.15,"premium":0.10490184753177552,"strike":29.13071593418068,"iv":0.9780144137256988,"gamma":0.1735417018118398,"theta":-0.16614896340031998,"vega":0.0033265612563622227,"rho":0.00010737092748517725,"breakevenPct":5.964544333861752},{"delta":0.2,"premium":0.15792934533598788,"strike":28.93905793781317,"iv":1.0391103018539731,"gamma":0.20901718571840255,"theta":-0.21100668264466413,"vega":0.003992388399855032,"rho":0.0001427535723685268,"breakevenPct":5.462077865709167},{"delta":0.25,"premium":0.14304381964908255,"strike":28.319561803509174,"iv":0.6938598876696289,"gamma":0.3234956300574699,"theta":-0.15693774636001454,"vega":0.004499461555117722,"rho":0.00017927866992626282,"breakevenPct":3.1627605043793308},{"delta":0.3,"premium":0.16517413845165696,"strike":28.09825861548343,"iv":0.6196494391449552,"gamma":0.3926122297406625,"theta":-0.15414152311900725,"vega":0.004984598982321516,"rho":0.0002148157570717732,"breakevenPct":2.4408581150238784},{"delta":0.35,"premium":0.1992900830056793,"strike":27.9392747924858,"iv":0.5843802970729576,"gamma":0.4305141546526868,"theta":-0.1542116644823067,"vega":0.0052607252075141985,"rho":0.0002506730565338258,"breakevenPct":1.9882742859423046},{"delta":0.4,"premium":0.24297728265618174,"strike":27.830056793359546,"iv":0.5802081695063347,"gamma":0.44348925294888597,"theta":-0.15657077326343383,"vega":0.005369943206640454,"rho":0.000286786065111966,"breakevenPct":1.7507577963600145},{"delta":0.45,"premium":0.2866644823066841,"strike":27.72083879423329,"iv":0.5760360419397117,"gamma":0.4564643512450852,"theta":-0.15892988204456096,"vega":0.005479161205766711,"rho":0.0003228990736901062,"breakevenPct":1.5132413067777248},{"delta":0.5,"premium":0.3303516819571865,"strike":27.611620795107033,"iv":0.5718639143730887,"gamma":0.4694394495412844,"theta":-0.1612889908256881,"vega":0.005588379204892966,"rho":0.0003590120822682464,"breakevenPct":1.2757248171954352},{"delta":0.55,"premium":0.37403888160768894,"strike":27.502402795980778,"iv":0.5676917868064657,"gamma":0.48241454783748366,"theta":-0.16364809960681523,"vega":0.005697597204019223,"rho":0.0003951250908463866,"breakevenPct":1.038208327613145},{"delta":0.6,"premium":0.48865485183033114,"strike":27.357931435212087,"iv":0.6120106333527019,"gamma":0.43652771644392796,"theta":-0.16747902382335852,"vega":0.005444276583381755,"rho":0.0004294295731846245,"breakevenPct":0.9299974158840775},{"delta":0.65,"premium":0.6048663567693202,"strike":27.21266705403835,"iv":0.6574202789076119,"gamma":0.38931679256246365,"theta":-0.1713430563625799,"vega":0.005182800697269029,"rho":0.00046369337292850876,"breakevenPct":0.8246952185852456},{"delta":0.7,"premium":0.7210778617083091,"strike":27.067402672864613,"iv":0.7028299244625218,"gamma":0.3421058686809994,"theta":-0.17520708890180128,"vega":0.004921324811156304,"rho":0.000497957172672393,"breakevenPct":0.7193930212864141},{"delta":0.75,"premium":0.9778685258964146,"strike":26.786454183266933,"iv":0.8116459760956176,"gamma":0.28238103585657365,"theta":-0.18073705179282867,"vega":0.004501035856573705,"rho":0.0005283706991304816,"breakevenPct":0.631832943687372},{"delta":0.8,"premium":1.3563545816733074,"strike":26.38804780876494,"iv":0.9753511553784862,"gamma":0.21182326693227083,"theta":-0.18770916334661356,"vega":0.003943266932270916,"rho":0.0005554511531919111,"breakevenPct":0.5596317159777001},{"delta":0.85,"premium":1.7946428571428552,"strike":25.933673469387756,"iv":1.1773683673469375,"gamma":0.1382714285714287,"theta":-0.20027040816326513,"vega":0.003373469387755103,"rho":0.0005809298037468131,"breakevenPct":0.5013277511076968},{"delta":0.9,"premium":2.7408520536930796,"strike":24.961701199662738,"iv":1.5636588837850458,"gamma":0.07919887101882458,"theta":-0.20343545599331653,"vega":0.002504375053133609,"rho":0.000590521769120756,"breakevenPct":0.407949450365411}],"put":[{"delta":0.1,"premium":0.2,"strike":23.17310233792444,"iv":2.7890707967451402,"gamma":0.04422463005429056,"theta":-0.35677221216461535,"vega":0.0025038184595281556,"rho":-0.00007917459910627869,"breakevenPct":16.73395310647176},{"delta":0.15,"premium":0.175,"strike":25.357087743769018,"iv":1.5952534455256284,"gamma":0.11023146554345911,"theta":-0.26122229367664795,"vega":0.0033031687699710023,"rho":-0.00011555088672252852,"breakevenPct":8.727481900076054},{"delta":0.2,"premium":0.13902050775390293,"strike":26.593470051692687,"iv":0.8566886956448234,"gamma":0.22854388493123123,"theta":-0.17184944138480765,"vega":0.003954351063129189,"rho":-0.0001517668817861398,"breakevenPct":4.115804480105894},{"delta":0.25,"premium":0.1745599028402521,"strike":26.830399352268348,"iv":0.8061463621002017,"gamma":0.27566139906485704,"theta":-0.1825826474682084,"vega":0.004477051249401802,"rho":-0.00018972417046734592,"breakevenPct":3.3858664391877644},{"delta":0.3,"premium":0.2022989976122099,"strike":27.0459799522442,"iv":0.7421611236694035,"gamma":0.3346609919609214,"theta":-0.18489846647969757,"vega":0.004929268936236748,"rho":-0.00022744440012094342,"breakevenPct":2.7050345972019265},{"delta":0.35,"premium":0.2103891623975948,"strike":27.207783247951895,"iv":0.6443132535092455,"gamma":0.42359150088432784,"theta":-0.16601091605927792,"vega":0.005203941446487372,"rho":-0.00026456747888952016,"breakevenPct":2.1479011034639313},{"delta":0.4,"premium":0.21847932718297974,"strike":27.369586543659594,"iv":0.5464653833490873,"gamma":0.5125220098077344,"theta":-0.14712336563885825,"vega":0.005478613956737997,"rho":-0.00030169055765809697,"breakevenPct":1.5907676097259353},{"delta":0.45,"premium":0.23546010064701653,"strike":27.51743350107836,"iv":0.467812688713156,"gamma":0.5810340762041697,"theta":-0.13125147375988497,"vega":0.005672106398274623,"rho":-0.00033911788189941753,"breakevenPct":1.1164429125359074},{"delta":0.5,"premium":0.2893781452192667,"strike":27.60729690869878,"iv":0.4689090222861251,"gamma":0.564714881380302,"theta":-0.12790855499640547,"vega":0.005528324946081955,"rho":-0.00037780923630069434,"breakevenPct":0.9861588855400129},{"delta":0.55,"premium":0.34329618979151694,"strike":27.697160316319195,"iv":0.4700053558590942,"gamma":0.5483956865564342,"theta":-0.12456563623292595,"vega":0.005384543493889288,"rho":-0.00041650059070197126,"breakevenPct":0.8558748585441183},{"delta":0.6,"premium":0.39721423436376707,"strike":27.787023723939612,"iv":0.47110168943206326,"gamma":0.5320764917325665,"theta":-0.12122271746944643,"vega":0.005240762041696621,"rho":-0.000455191945103248,"breakevenPct":0.7255908315482238},{"delta":0.65,"premium":0.45113227893601726,"strike":27.87688713156003,"iv":0.4721980230050324,"gamma":0.5157572969086988,"theta":-0.11787979870596693,"vega":0.0050969805895039536,"rho":-0.0004938832995045249,"breakevenPct":0.5953068045523292},{"delta":0.7,"premium":0.5050503235082674,"strike":27.966750539180445,"iv":0.47329435657800145,"gamma":0.4994381020848311,"theta":-0.11453687994248743,"vega":0.004953199137311287,"rho":-0.0005325746539058016,"breakevenPct":0.46502277755643484},{"delta":0.75,"premium":0.6072833435771358,"strike":28.09680393362016,"iv":0.4821219422249539,"gamma":0.44935421020282734,"theta":-0.10520719114935465,"vega":0.0045127842655193606,"rho":-0.0005723106411673463,"breakevenPct":0.36418778527355783},{"delta":0.8,"premium":0.7378918254456055,"strike":28.250460971112478,"iv":0.4954901044867855,"gamma":0.379440258143823,"theta":-0.09236146281499691,"vega":0.0038981561155500915,"rho":-0.0006126601429658738,"breakevenPct":0.2806482578221357},{"delta":0.85,"premium":0.8685003073140749,"strike":28.404118008604794,"iv":0.5088582667486171,"gamma":0.3095263060848187,"theta":-0.0795157344806392,"vega":0.0032835279655808233,"rho":-0.0006530096447644013,"breakevenPct":0.1971087303707137},{"delta":0.9,"premium":3.495901808065712,"strike":31.03257247922767,"iv":1.320183790053059,"gamma":0.20032312904306507,"theta":-0.12017994331227481,"vega":0.0025084324240959217,"rho":-0.0007594333007075345,"breakevenPct":0.19329223935498266}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":34.57264063050353,"iv":3.182177754297699,"gamma":0.03905541667910304,"theta":-0.4065210413681978,"vega":0.00250257373839384,"rho":0.00006827514783260861,"breakevenPct":26.03349268033175},{"delta":0.15,"premium":0.10490184753177552,"strike":29.13071593418068,"iv":0.9780144137256988,"gamma":0.1735417018118398,"theta":-0.16614896340031998,"vega":0.0033265612563622227,"rho":0.00010737092748517725,"breakevenPct":5.964544333861752},{"delta":0.2,"premium":0.15792934533598788,"strike":28.93905793781317,"iv":1.0391103018539731,"gamma":0.20901718571840255,"theta":-0.21100668264466413,"vega":0.003992388399855032,"rho":0.0001427535723685268,"breakevenPct":5.462077865709167},{"delta":0.25,"premium":0.14304381964908255,"strike":28.319561803509174,"iv":0.6938598876696289,"gamma":0.3234956300574699,"theta":-0.15693774636001454,"vega":0.004499461555117722,"rho":0.00017927866992626282,"breakevenPct":3.1627605043793308},{"delta":0.3,"premium":0.16517413845165696,"strike":28.09825861548343,"iv":0.6196494391449552,"gamma":0.3926122297406625,"theta":-0.15414152311900725,"vega":0.004984598982321516,"rho":0.0002148157570717732,"breakevenPct":2.4408581150238784},{"delta":0.35,"premium":0.1992900830056793,"strike":27.9392747924858,"iv":0.5843802970729576,"gamma":0.4305141546526868,"theta":-0.1542116644823067,"vega":0.0052607252075141985,"rho":0.0002506730565338258,"breakevenPct":1.9882742859423046},{"delta":0.4,"premium":0.24297728265618174,"strike":27.830056793359546,"iv":0.5802081695063347,"gamma":0.44348925294888597,"theta":-0.15657077326343383,"vega":0.005369943206640454,"rho":0.000286786065111966,"breakevenPct":1.7507577963600145},{"delta":0.45,"premium":0.2866644823066841,"strike":27.72083879423329,"iv":0.5760360419397117,"gamma":0.4564643512450852,"theta":-0.15892988204456096,"vega":0.005479161205766711,"rho":0.0003228990736901062,"breakevenPct":1.5132413067777248},{"delta":0.5,"premium":0.3303516819571865,"strike":27.611620795107033,"iv":0.5718639143730887,"gamma":0.4694394495412844,"theta":-0.1612889908256881,"vega":0.005588379204892966,"rho":0.0003590120822682464,"breakevenPct":1.2757248171954352},{"delta":0.55,"premium":0.37403888160768894,"strike":27.502402795980778,"iv":0.5676917868064657,"gamma":0.48241454783748366,"theta":-0.16364809960681523,"vega":0.005697597204019223,"rho":0.0003951250908463866,"breakevenPct":1.038208327613145},{"delta":0.6,"premium":0.48865485183033114,"strike":27.357931435212087,"iv":0.6120106333527019,"gamma":0.43652771644392796,"theta":-0.16747902382335852,"vega":0.005444276583381755,"rho":0.0004294295731846245,"breakevenPct":0.9299974158840775},{"delta":0.65,"premium":0.6048663567693202,"strike":27.21266705403835,"iv":0.6574202789076119,"gamma":0.38931679256246365,"theta":-0.1713430563625799,"vega":0.005182800697269029,"rho":0.00046369337292850876,"breakevenPct":0.8246952185852456},{"delta":0.7,"premium":0.7210778617083091,"strike":27.067402672864613,"iv":0.7028299244625218,"gamma":0.3421058686809994,"theta":-0.17520708890180128,"vega":0.004921324811156304,"rho":0.000497957172672393,"breakevenPct":0.7193930212864141},{"delta":0.75,"premium":0.9778685258964146,"strike":26.786454183266933,"iv":0.8116459760956176,"gamma":0.28238103585657365,"theta":-0.18073705179282867,"vega":0.004501035856573705,"rho":0.0005283706991304816,"breakevenPct":0.631832943687372},{"delta":0.8,"premium":1.3563545816733074,"strike":26.38804780876494,"iv":0.9753511553784862,"gamma":0.21182326693227083,"theta":-0.18770916334661356,"vega":0.003943266932270916,"rho":0.0005554511531919111,"breakevenPct":0.5596317159777001},{"delta":0.85,"premium":1.7946428571428552,"strike":25.933673469387756,"iv":1.1773683673469375,"gamma":0.1382714285714287,"theta":-0.20027040816326513,"vega":0.003373469387755103,"rho":0.0005809298037468131,"breakevenPct":0.5013277511076968},{"delta":0.9,"premium":2.7408520536930796,"strike":24.961701199662738,"iv":1.5636588837850458,"gamma":0.07919887101882458,"theta":-0.20343545599331653,"vega":0.002504375053133609,"rho":0.000590521769120756,"breakevenPct":0.407949450365411}],"put":[{"delta":0.1,"premium":0.2,"strike":23.17310233792444,"iv":2.7890707967451402,"gamma":0.04422463005429056,"theta":-0.35677221216461535,"vega":0.0025038184595281556,"rho":-0.00007917459910627869,"breakevenPct":16.73395310647176},{"delta":0.15,"premium":0.175,"strike":25.357087743769018,"iv":1.5952534455256284,"gamma":0.11023146554345911,"theta":-0.26122229367664795,"vega":0.0033031687699710023,"rho":-0.00011555088672252852,"breakevenPct":8.727481900076054},{"delta":0.2,"premium":0.13902050775390293,"strike":26.593470051692687,"iv":0.8566886956448234,"gamma":0.22854388493123123,"theta":-0.17184944138480765,"vega":0.003954351063129189,"rho":-0.0001517668817861398,"breakevenPct":4.115804480105894},{"delta":0.25,"premium":0.1745599028402521,"strike":26.830399352268348,"iv":0.8061463621002017,"gamma":0.27566139906485704,"theta":-0.1825826474682084,"vega":0.004477051249401802,"rho":-0.00018972417046734592,"breakevenPct":3.3858664391877644},{"delta":0.3,"premium":0.2022989976122099,"strike":27.0459799522442,"iv":0.7421611236694035,"gamma":0.3346609919609214,"theta":-0.18489846647969757,"vega":0.004929268936236748,"rho":-0.00022744440012094342,"breakevenPct":2.7050345972019265},{"delta":0.35,"premium":0.2103891623975948,"strike":27.207783247951895,"iv":0.6443132535092455,"gamma":0.42359150088432784,"theta":-0.16601091605927792,"vega":0.005203941446487372,"rho":-0.00026456747888952016,"breakevenPct":2.1479011034639313},{"delta":0.4,"premium":0.21847932718297974,"strike":27.369586543659594,"iv":0.5464653833490873,"gamma":0.5125220098077344,"theta":-0.14712336563885825,"vega":0.005478613956737997,"rho":-0.00030169055765809697,"breakevenPct":1.5907676097259353},{"delta":0.45,"premium":0.23546010064701653,"strike":27.51743350107836,"iv":0.467812688713156,"gamma":0.5810340762041697,"theta":-0.13125147375988497,"vega":0.005672106398274623,"rho":-0.00033911788189941753,"breakevenPct":1.1164429125359074},{"delta":0.5,"premium":0.2893781452192667,"strike":27.60729690869878,"iv":0.4689090222861251,"gamma":0.564714881380302,"theta":-0.12790855499640547,"vega":0.005528324946081955,"rho":-0.00037780923630069434,"breakevenPct":0.9861588855400129},{"delta":0.55,"premium":0.34329618979151694,"strike":27.697160316319195,"iv":0.4700053558590942,"gamma":0.5483956865564342,"theta":-0.12456563623292595,"vega":0.005384543493889288,"rho":-0.00041650059070197126,"breakevenPct":0.8558748585441183},{"delta":0.6,"premium":0.39721423436376707,"strike":27.787023723939612,"iv":0.47110168943206326,"gamma":0.5320764917325665,"theta":-0.12122271746944643,"vega":0.005240762041696621,"rho":-0.000455191945103248,"breakevenPct":0.7255908315482238},{"delta":0.65,"premium":0.45113227893601726,"strike":27.87688713156003,"iv":0.4721980230050324,"gamma":0.5157572969086988,"theta":-0.11787979870596693,"vega":0.0050969805895039536,"rho":-0.0004938832995045249,"breakevenPct":0.5953068045523292},{"delta":0.7,"premium":0.5050503235082674,"strike":27.966750539180445,"iv":0.47329435657800145,"gamma":0.4994381020848311,"theta":-0.11453687994248743,"vega":0.004953199137311287,"rho":-0.0005325746539058016,"breakevenPct":0.46502277755643484},{"delta":0.75,"premium":0.6072833435771358,"strike":28.09680393362016,"iv":0.4821219422249539,"gamma":0.44935421020282734,"theta":-0.10520719114935465,"vega":0.0045127842655193606,"rho":-0.0005723106411673463,"breakevenPct":0.36418778527355783},{"delta":0.8,"premium":0.7378918254456055,"strike":28.250460971112478,"iv":0.4954901044867855,"gamma":0.379440258143823,"theta":-0.09236146281499691,"vega":0.0038981561155500915,"rho":-0.0006126601429658738,"breakevenPct":0.2806482578221357},{"delta":0.85,"premium":0.8685003073140749,"strike":28.404118008604794,"iv":0.5088582667486171,"gamma":0.3095263060848187,"theta":-0.0795157344806392,"vega":0.0032835279655808233,"rho":-0.0006530096447644013,"breakevenPct":0.1971087303707137},{"delta":0.9,"premium":3.495901808065712,"strike":31.03257247922767,"iv":1.320183790053059,"gamma":0.20032312904306507,"theta":-0.12017994331227481,"vega":0.0025084324240959217,"rho":-0.0007594333007075345,"breakevenPct":0.19329223935498266}]}},"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"}}