{"symbol":"RICK","url":"https://intraalpha.com/companies/RICK","capturedAt":"2026-10-23T03:16:33.288Z","state":"ready","quote":{"symbol":"RICK","last_price":26.99,"prev_close":26.16,"regular_close":26.99,"change":0.83,"change_pct":3.1728,"regular_change":0.83,"regular_change_pct":3.1728,"extended_change":0,"extended_change_pct":0,"bid":25,"ask":28.69,"bid_size":500,"ask_size":500,"volume":32691,"vwap":26.832252,"open":26.08,"high":27.15,"low":26.08,"close":26.99,"trade_count":1123,"last_trade_at":"2026-10-22T20:00:00.500682482Z","last_quote_at":"2026-10-22T23:56:06.909068039Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:31.611296642-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RICK","fetched_at":"2026-10-23T03:16:32.852325+00:00","name":"RCI Hospitality Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"RCI Hospitality Holdings, Inc., is engaged in hospitality and related businesses in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":200163000,"ebitda":55220000,"pe_ratio":null,"peg_ratio":0.787,"book_value":30.71,"dividend_per_share":0.3,"dividend_yield":0.0114,"eps":-0.45,"revenue_ttm":284419000,"gross_profit_ttm":241657000,"profit_margin":-0.0148,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.0419,"return_on_equity_ttm":-0.0152,"quarterly_earnings_growth":0.804,"quarterly_revenue_growth":0.039,"analyst_target_price":98,"analyst_number":null,"beta":0.847,"fifty_two_week_high":31.91,"fifty_two_week_low":20.64,"fifty_day_ma":28.25,"two_hundred_day_ma":25.7,"shares_outstanding":7651500,"forward_pe":6.82,"price_to_sales":0.703,"price_to_book":0.894,"ev_to_revenue":1.588,"ev_to_ebitda":13.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:32.852325+00:00"},"optionObservedAt":"2026-10-22T19:59:20.151Z","bars":[{"c":26.25,"h":26.25,"l":26.25,"n":4,"o":26.25,"t":"2026-10-16T13:30:00Z","v":610,"vw":26.25},{"c":27.13,"h":27.13,"l":27.13,"n":5,"o":27.13,"t":"2026-10-16T14:25:00Z","v":105,"vw":27.13},{"c":26.28,"h":26.28,"l":26.28,"n":10,"o":26.28,"t":"2026-10-16T15:30:00Z","v":337,"vw":26.28},{"c":26.14,"h":26.15,"l":26.14,"n":24,"o":26.15,"t":"2026-10-16T16:15:00Z","v":464,"vw":26.145},{"c":26.16,"h":26.16,"l":25.965,"n":17,"o":25.965,"t":"2026-10-16T16:20:00Z","v":746,"vw":26.053939},{"c":25.865,"h":25.865,"l":25.865,"n":3,"o":25.865,"t":"2026-10-16T16:55:00Z","v":103,"vw":25.865},{"c":25.865,"h":25.865,"l":25.865,"n":2,"o":25.865,"t":"2026-10-16T17:15:00Z","v":101,"vw":25.865},{"c":25.75,"h":25.82,"l":25.75,"n":20,"o":25.82,"t":"2026-10-16T18:00:00Z","v":515,"vw":25.776667},{"c":25.745,"h":25.745,"l":25.745,"n":3,"o":25.745,"t":"2026-10-16T18:05:00Z","v":160,"vw":25.745},{"c":25.635,"h":25.73,"l":25.635,"n":32,"o":25.66,"t":"2026-10-16T19:10:00Z","v":1220,"vw":25.665714},{"c":25.735,"h":25.75,"l":25.73,"n":42,"o":25.74,"t":"2026-10-16T19:15:00Z","v":1883,"vw":25.739222},{"c":25.75,"h":25.75,"l":25.75,"n":6,"o":25.75,"t":"2026-10-16T19:20:00Z","v":247,"vw":25.75},{"c":25.6851,"h":25.6851,"l":25.685,"n":12,"o":25.685,"t":"2026-10-16T19:25:00Z","v":594,"vw":25.685027},{"c":25.67,"h":25.67,"l":25.67,"n":11,"o":25.67,"t":"2026-10-16T19:35:00Z","v":424,"vw":25.67},{"c":25.79,"h":25.79,"l":25.58,"n":4,"o":25.58,"t":"2026-10-16T19:50:00Z","v":221,"vw":25.685},{"c":25.655,"h":25.66,"l":25.65,"n":69,"o":25.65,"t":"2026-10-16T19:55:00Z","v":1655,"vw":25.655654},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-16T20:00:00Z","v":3883,"vw":25.67},{"c":25.67,"h":26,"l":25.67,"n":11,"o":26,"t":"2026-10-19T13:30:00Z","v":484,"vw":25.789565},{"c":25.52,"h":25.89,"l":25.52,"n":114,"o":25.89,"t":"2026-10-19T14:00:00Z","v":763,"vw":25.705},{"c":25.87,"h":25.87,"l":25.87,"n":6,"o":25.87,"t":"2026-10-19T14:25:00Z","v":207,"vw":25.87},{"c":25.71,"h":25.9,"l":25.71,"n":7,"o":25.9,"t":"2026-10-19T14:30:00Z","v":342,"vw":25.805},{"c":26.05,"h":26.05,"l":26.05,"n":2,"o":26.05,"t":"2026-10-19T15:10:00Z","v":105,"vw":26.05},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-19T15:20:00Z","v":100,"vw":25.645},{"c":25.82,"h":25.82,"l":25.8,"n":7,"o":25.8,"t":"2026-10-19T15:50:00Z","v":502,"vw":25.813311},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-19T16:20:00Z","v":149,"vw":25.72},{"c":25.77,"h":25.8,"l":25.77,"n":9,"o":25.8,"t":"2026-10-19T16:30:00Z","v":256,"vw":25.785},{"c":25.71,"h":25.71,"l":25.67,"n":31,"o":25.67,"t":"2026-10-19T17:40:00Z","v":671,"vw":25.69},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-19T17:45:00Z","v":108,"vw":25.64},{"c":25.59,"h":25.59,"l":25.59,"n":11,"o":25.59,"t":"2026-10-19T18:25:00Z","v":264,"vw":25.59},{"c":25.595,"h":25.595,"l":25.595,"n":18,"o":25.595,"t":"2026-10-19T18:35:00Z","v":322,"vw":25.595},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-19T18:40:00Z","v":101,"vw":25.6},{"c":25.555,"h":25.58,"l":25.555,"n":18,"o":25.58,"t":"2026-10-19T19:20:00Z","v":452,"vw":25.566161},{"c":25.59,"h":25.59,"l":25.59,"n":21,"o":25.59,"t":"2026-10-19T19:30:00Z","v":435,"vw":25.59},{"c":25.62,"h":25.62,"l":25.61,"n":21,"o":25.61,"t":"2026-10-19T19:35:00Z","v":450,"vw":25.615},{"c":25.64,"h":25.66,"l":25.64,"n":12,"o":25.66,"t":"2026-10-19T19:40:00Z","v":232,"vw":25.65005},{"c":25.74,"h":25.74,"l":25.74,"n":14,"o":25.74,"t":"2026-10-19T19:45:00Z","v":244,"vw":25.74},{"c":25.635,"h":25.77,"l":25.635,"n":59,"o":25.77,"t":"2026-10-19T19:50:00Z","v":597,"vw":25.7025},{"c":25.71,"h":25.74,"l":25.63,"n":180,"o":25.63,"t":"2026-10-19T19:55:00Z","v":4439,"vw":25.701982},{"c":25.69,"h":25.69,"l":25.69,"n":8,"o":25.69,"t":"2026-10-19T20:00:00Z","v":6631,"vw":25.69},{"c":25.85,"h":26,"l":25.81,"n":19,"o":25.81,"t":"2026-10-20T13:30:00Z","v":1889,"vw":25.854848},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-20T13:55:00Z","v":235,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-20T14:00:00Z","v":204,"vw":26.07},{"c":26.065,"h":26.065,"l":26.065,"n":1,"o":26.065,"t":"2026-10-20T14:05:00Z","v":100,"vw":26.065},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-20T14:25:00Z","v":217,"vw":26.07},{"c":26.06,"h":26.07,"l":26.06,"n":22,"o":26.07,"t":"2026-10-20T14:35:00Z","v":851,"vw":26.068333},{"c":26.14,"h":26.14,"l":26.07,"n":47,"o":26.07,"t":"2026-10-20T14:50:00Z","v":1879,"vw":26.075715},{"c":26.07,"h":26.07,"l":26.07,"n":13,"o":26.07,"t":"2026-10-20T14:55:00Z","v":409,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":4,"o":26.07,"t":"2026-10-20T15:00:00Z","v":234,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":7,"o":26.07,"t":"2026-10-20T15:05:00Z","v":138,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-20T15:15:00Z","v":102,"vw":26.07},{"c":26.03,"h":26.03,"l":26.03,"n":8,"o":26.03,"t":"2026-10-20T15:30:00Z","v":161,"vw":26.03},{"c":25.78,"h":25.79,"l":25.78,"n":20,"o":25.79,"t":"2026-10-20T16:20:00Z","v":6916,"vw":25.780151},{"c":25.83,"h":25.83,"l":25.72,"n":21,"o":25.72,"t":"2026-10-20T16:25:00Z","v":1158,"vw":25.806114},{"c":25.67,"h":25.67,"l":25.67,"n":4,"o":25.67,"t":"2026-10-20T16:30:00Z","v":330,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-20T16:35:00Z","v":100,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-20T16:40:00Z","v":101,"vw":25.67},{"c":25.84,"h":25.84,"l":25.84,"n":8,"o":25.84,"t":"2026-10-20T16:50:00Z","v":329,"vw":25.84},{"c":25.87,"h":25.87,"l":25.87,"n":15,"o":25.87,"t":"2026-10-20T16:55:00Z","v":565,"vw":25.87},{"c":25.745,"h":25.745,"l":25.745,"n":3,"o":25.745,"t":"2026-10-20T17:15:00Z","v":103,"vw":25.745},{"c":25.88,"h":25.88,"l":25.88,"n":6,"o":25.88,"t":"2026-10-20T17:25:00Z","v":153,"vw":25.88},{"c":25.77,"h":25.88,"l":25.77,"n":13,"o":25.79,"t":"2026-10-20T17:30:00Z","v":659,"vw":25.81},{"c":25.89,"h":25.89,"l":25.88,"n":16,"o":25.88,"t":"2026-10-20T17:35:00Z","v":445,"vw":25.885},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-20T17:40:00Z","v":173,"vw":25.87},{"c":25.895,"h":25.9,"l":25.82,"n":80,"o":25.82,"t":"2026-10-20T18:10:00Z","v":3196,"vw":25.864305},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-10-20T18:40:00Z","v":131,"vw":25.82},{"c":25.9,"h":25.9,"l":25.82,"n":8,"o":25.82,"t":"2026-10-20T18:45:00Z","v":250,"vw":25.86},{"c":25.87,"h":25.87,"l":25.82,"n":8,"o":25.82,"t":"2026-10-20T19:20:00Z","v":267,"vw":25.845},{"c":26.135,"h":26.135,"l":25.9,"n":62,"o":25.9,"t":"2026-10-20T19:25:00Z","v":1695,"vw":25.997764},{"c":26.15,"h":26.15,"l":26.15,"n":9,"o":26.15,"t":"2026-10-20T19:35:00Z","v":188,"vw":26.15},{"c":26.29,"h":26.29,"l":26.065,"n":63,"o":26.065,"t":"2026-10-20T19:45:00Z","v":1360,"vw":26.185211},{"c":26.33,"h":26.33,"l":26.33,"n":21,"o":26.33,"t":"2026-10-20T19:50:00Z","v":243,"vw":26.33},{"c":26.37,"h":26.4,"l":26.13,"n":257,"o":26.13,"t":"2026-10-20T19:55:00Z","v":3351,"vw":26.282857},{"c":26.26,"h":26.26,"l":26.26,"n":5,"o":26.26,"t":"2026-10-20T20:00:00Z","v":7190,"vw":26.26},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-21T11:50:00Z","v":213,"vw":27},{"c":26.4,"h":26.4,"l":26.22,"n":15,"o":26.22,"t":"2026-10-21T13:30:00Z","v":839,"vw":26.297218},{"c":26.46,"h":26.46,"l":26.32,"n":14,"o":26.32,"t":"2026-10-21T13:45:00Z","v":425,"vw":26.39},{"c":26.38,"h":26.38,"l":26.38,"n":4,"o":26.38,"t":"2026-10-21T13:55:00Z","v":227,"vw":26.38},{"c":26.08,"h":26.16,"l":26.08,"n":28,"o":26.16,"t":"2026-10-21T14:00:00Z","v":2816,"vw":26.138761},{"c":25.89,"h":25.89,"l":25.89,"n":9,"o":25.89,"t":"2026-10-21T14:15:00Z","v":278,"vw":25.89},{"c":25.87,"h":25.87,"l":25.8,"n":19,"o":25.81,"t":"2026-10-21T15:10:00Z","v":817,"vw":25.8325},{"c":26.215,"h":26.215,"l":25.87,"n":27,"o":25.87,"t":"2026-10-21T15:15:00Z","v":1118,"vw":25.996875},{"c":26.075,"h":26.075,"l":26.075,"n":1,"o":26.075,"t":"2026-10-21T15:25:00Z","v":100,"vw":26.075},{"c":26.33,"h":26.33,"l":26.215,"n":6,"o":26.215,"t":"2026-10-21T16:30:00Z","v":236,"vw":26.2725},{"c":26.215,"h":26.215,"l":26.215,"n":9,"o":26.215,"t":"2026-10-21T16:35:00Z","v":170,"vw":26.215},{"c":26.305,"h":26.38,"l":26.305,"n":17,"o":26.34,"t":"2026-10-21T16:55:00Z","v":641,"vw":26.341667},{"c":26.38,"h":26.38,"l":26.38,"n":4,"o":26.38,"t":"2026-10-21T17:40:00Z","v":124,"vw":26.38},{"c":26.295,"h":26.295,"l":26.295,"n":4,"o":26.295,"t":"2026-10-21T18:25:00Z","v":301,"vw":26.295},{"c":26.36,"h":26.36,"l":26.3,"n":21,"o":26.3,"t":"2026-10-21T18:30:00Z","v":523,"vw":26.34},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-10-21T18:35:00Z","v":117,"vw":26.35},{"c":26.355,"h":26.38,"l":26.35,"n":9,"o":26.35,"t":"2026-10-21T18:40:00Z","v":400,"vw":26.36129},{"c":26.6,"h":26.6,"l":26.3,"n":91,"o":26.34,"t":"2026-10-21T18:45:00Z","v":3266,"vw":26.351141},{"c":26.33,"h":26.365,"l":26.33,"n":7,"o":26.365,"t":"2026-10-21T18:50:00Z","v":422,"vw":26.3475},{"c":26.235,"h":26.235,"l":26.235,"n":1,"o":26.235,"t":"2026-10-21T19:00:00Z","v":100,"vw":26.235},{"c":25.82,"h":25.82,"l":25.82,"n":4,"o":25.82,"t":"2026-10-21T19:05:00Z","v":103,"vw":25.82},{"c":26.115,"h":26.36,"l":26.115,"n":6,"o":26.125,"t":"2026-10-21T19:10:00Z","v":1402,"vw":26.157143},{"c":26.115,"h":26.115,"l":26.115,"n":1,"o":26.115,"t":"2026-10-21T19:15:00Z","v":100,"vw":26.115},{"c":26.115,"h":26.115,"l":26.115,"n":2,"o":26.115,"t":"2026-10-21T19:20:00Z","v":200,"vw":26.115},{"c":26.35,"h":26.35,"l":26.35,"n":9,"o":26.35,"t":"2026-10-21T19:25:00Z","v":131,"vw":26.35},{"c":26.115,"h":26.115,"l":26.115,"n":5,"o":26.115,"t":"2026-10-21T19:30:00Z","v":136,"vw":26.115},{"c":26.36,"h":26.36,"l":26.115,"n":34,"o":26.115,"t":"2026-10-21T19:40:00Z","v":775,"vw":26.235},{"c":26.195,"h":26.4,"l":26.19,"n":43,"o":26.19,"t":"2026-10-21T19:50:00Z","v":1099,"vw":26.22375},{"c":26.145,"h":26.32,"l":25.995,"n":220,"o":26.195,"t":"2026-10-21T19:55:00Z","v":6682,"vw":26.140351},{"c":26.16,"h":26.16,"l":26.16,"n":5,"o":26.16,"t":"2026-10-21T20:00:00Z","v":5424,"vw":26.16},{"c":26.08,"h":26.08,"l":26.08,"n":6,"o":26.08,"t":"2026-10-22T13:30:00Z","v":313,"vw":26.08},{"c":26.565,"h":26.565,"l":26.1,"n":17,"o":26.1,"t":"2026-10-22T13:55:00Z","v":2931,"vw":26.159233},{"c":26.68,"h":26.68,"l":26.47,"n":13,"o":26.47,"t":"2026-10-22T14:00:00Z","v":564,"vw":26.586667},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-22T14:35:00Z","v":200,"vw":26.96},{"c":26.79,"h":26.91,"l":26.79,"n":18,"o":26.91,"t":"2026-10-22T14:45:00Z","v":598,"vw":26.863333},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-22T14:50:00Z","v":100,"vw":26.79},{"c":26.87,"h":26.87,"l":26.85,"n":12,"o":26.85,"t":"2026-10-22T14:55:00Z","v":509,"vw":26.865},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-22T15:05:00Z","v":188,"vw":26.85},{"c":26.9,"h":27.1,"l":26.88,"n":118,"o":27.035,"t":"2026-10-22T15:20:00Z","v":4052,"vw":27.048766},{"c":26.8,"h":26.88,"l":26.8,"n":9,"o":26.88,"t":"2026-10-22T15:45:00Z","v":257,"vw":26.84},{"c":26.98,"h":26.98,"l":26.9,"n":35,"o":26.9,"t":"2026-10-22T15:50:00Z","v":1222,"vw":26.932673},{"c":26.92,"h":27.0074,"l":26.92,"n":22,"o":27.0074,"t":"2026-10-22T16:00:00Z","v":1017,"vw":26.939622},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-22T16:20:00Z","v":139,"vw":26.95},{"c":26.92,"h":26.92,"l":26.92,"n":4,"o":26.92,"t":"2026-10-22T16:40:00Z","v":477,"vw":26.92},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-10-22T17:20:00Z","v":103,"vw":26.94},{"c":26.98,"h":26.98,"l":26.98,"n":13,"o":26.98,"t":"2026-10-22T17:25:00Z","v":226,"vw":26.98},{"c":26.95,"h":26.95,"l":26.95,"n":13,"o":26.95,"t":"2026-10-22T17:30:00Z","v":433,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":9,"o":26.91,"t":"2026-10-22T17:40:00Z","v":264,"vw":26.91},{"c":26.9,"h":26.9,"l":26.9,"n":17,"o":26.9,"t":"2026-10-22T18:10:00Z","v":558,"vw":26.9},{"c":26.825,"h":26.825,"l":26.825,"n":3,"o":26.825,"t":"2026-10-22T18:20:00Z","v":143,"vw":26.825},{"c":26.985,"h":26.995,"l":26.795,"n":46,"o":26.795,"t":"2026-10-22T19:00:00Z","v":4155,"vw":26.845975},{"c":26.91,"h":26.91,"l":26.91,"n":13,"o":26.91,"t":"2026-10-22T19:05:00Z","v":264,"vw":26.91},{"c":26.925,"h":26.925,"l":26.925,"n":3,"o":26.925,"t":"2026-10-22T19:20:00Z","v":102,"vw":26.925},{"c":26.9501,"h":27.12,"l":26.9501,"n":55,"o":27.07,"t":"2026-10-22T19:50:00Z","v":2900,"vw":27.061306},{"c":27.15,"h":27.15,"l":26.96,"n":73,"o":26.96,"t":"2026-10-22T19:55:00Z","v":1525,"vw":27.038125},{"c":26.99,"h":26.99,"l":26.99,"n":20,"o":26.99,"t":"2026-10-22T20:00:00Z","v":4446,"vw":26.99}],"history":[{"c":43.24,"h":44.05,"l":43.08,"n":1679,"o":44.05,"t":"2024-10-21T04:00:00Z","v":49043,"vw":43.336697},{"c":43.27,"h":43.28,"l":42.2344,"n":2165,"o":43.19,"t":"2024-10-22T04:00:00Z","v":74709,"vw":42.885622},{"c":43.15,"h":43.375,"l":42.86,"n":2454,"o":42.86,"t":"2024-10-23T04:00:00Z","v":64962,"vw":43.109305},{"c":43.25,"h":43.673,"l":42.835,"n":1516,"o":43.31,"t":"2024-10-24T04:00:00Z","v":32716,"vw":43.193908},{"c":43.13,"h":44.005,"l":43,"n":1842,"o":43.43,"t":"2024-10-25T04:00:00Z","v":33075,"vw":43.282936},{"c":44.7,"h":44.79,"l":43.5,"n":2478,"o":43.73,"t":"2024-10-28T04:00:00Z","v":67969,"vw":44.234573},{"c":44.6,"h":44.6,"l":43.5,"n":2350,"o":44.18,"t":"2024-10-29T04:00:00Z","v":56675,"vw":44.342608},{"c":44.41,"h":45.4,"l":44.075,"n":2465,"o":44.25,"t":"2024-10-30T04:00:00Z","v":55536,"vw":44.738064},{"c":43.42,"h":44.8,"l":43.085,"n":2567,"o":44.43,"t":"2024-10-31T04:00:00Z","v":78981,"vw":43.465011},{"c":43.14,"h":43.99,"l":43.03,"n":2662,"o":43.79,"t":"2024-11-01T04:00:00Z","v":70885,"vw":43.28246},{"c":43.28,"h":43.43,"l":42.34,"n":2389,"o":42.97,"t":"2024-11-04T05:00:00Z","v":62457,"vw":43.030142},{"c":46.62,"h":46.66,"l":42.475,"n":3846,"o":42.94,"t":"2024-11-05T05:00:00Z","v":124964,"vw":45.483352},{"c":50.37,"h":50.48,"l":47.365,"n":5384,"o":47.73,"t":"2024-11-06T05:00:00Z","v":188337,"vw":49.597777},{"c":49.36,"h":50,"l":49,"n":3227,"o":50,"t":"2024-11-07T05:00:00Z","v":88014,"vw":49.385127},{"c":49.45,"h":49.53,"l":48.27,"n":3636,"o":49.53,"t":"2024-11-08T05:00:00Z","v":108475,"vw":48.784275},{"c":50.67,"h":51.37,"l":49.32,"n":2838,"o":49.99,"t":"2024-11-11T05:00:00Z","v":63441,"vw":50.515453},{"c":51.06,"h":51.14,"l":50,"n":2828,"o":50.39,"t":"2024-11-12T05:00:00Z","v":91680,"vw":50.671066},{"c":50.2,"h":52.47,"l":50.1,"n":3636,"o":51.7,"t":"2024-11-13T05:00:00Z","v":113196,"vw":51.405919},{"c":50.15,"h":50.6,"l":49.32,"n":3061,"o":50.14,"t":"2024-11-14T05:00:00Z","v":62831,"vw":49.918226},{"c":49.46,"h":50.5,"l":49.145,"n":2452,"o":50.37,"t":"2024-11-15T05:00:00Z","v":56684,"vw":49.561217},{"c":49.07,"h":49.97,"l":48.58,"n":2490,"o":49.78,"t":"2024-11-18T05:00:00Z","v":72640,"vw":49.058527},{"c":48.92,"h":48.92,"l":47.975,"n":1671,"o":48.36,"t":"2024-11-19T05:00:00Z","v":42859,"vw":48.636159},{"c":48.88,"h":48.88,"l":47.965,"n":2247,"o":48.72,"t":"2024-11-20T05:00:00Z","v":38695,"vw":48.571675},{"c":50.43,"h":50.795,"l":48.73,"n":2860,"o":48.9,"t":"2024-11-21T05:00:00Z","v":65266,"vw":50.14804},{"c":51.68,"h":51.85,"l":50.468,"n":2670,"o":50.6,"t":"2024-11-22T05:00:00Z","v":73309,"vw":51.284107},{"c":53.21,"h":53.835,"l":51.85,"n":4947,"o":51.85,"t":"2024-11-25T05:00:00Z","v":267211,"vw":53.138622},{"c":52.69,"h":53.26,"l":52.25,"n":3765,"o":53.02,"t":"2024-11-26T05:00:00Z","v":89557,"vw":52.846965},{"c":52.04,"h":53.83,"l":52.04,"n":3123,"o":53.49,"t":"2024-11-27T05:00:00Z","v":77068,"vw":52.68858},{"c":52.46,"h":52.58,"l":51.96,"n":1251,"o":52.36,"t":"2024-11-29T05:00:00Z","v":26798,"vw":52.33873},{"c":50.83,"h":52.6,"l":50.56,"n":3525,"o":52.55,"t":"2024-12-02T05:00:00Z","v":92975,"vw":51.221288},{"c":50.69,"h":51,"l":49.86,"n":4134,"o":50.67,"t":"2024-12-03T05:00:00Z","v":71639,"vw":50.630484},{"c":51.42,"h":51.81,"l":50.45,"n":3659,"o":50.69,"t":"2024-12-04T05:00:00Z","v":102317,"vw":51.348287},{"c":51.31,"h":51.56,"l":50.72,"n":2861,"o":51.35,"t":"2024-12-05T05:00:00Z","v":53566,"vw":51.205504},{"c":51.3,"h":51.75,"l":50.75,"n":3153,"o":51.68,"t":"2024-12-06T05:00:00Z","v":54813,"vw":51.230742},{"c":52.81,"h":53.18,"l":51.2592,"n":3121,"o":51.78,"t":"2024-12-09T05:00:00Z","v":74581,"vw":52.548267},{"c":52.09,"h":52.91,"l":51.5,"n":2853,"o":52.81,"t":"2024-12-10T05:00:00Z","v":65305,"vw":52.211048},{"c":52.93,"h":53.71,"l":52.1544,"n":2693,"o":52.63,"t":"2024-12-11T05:00:00Z","v":108207,"vw":53.031792},{"c":52.3,"h":53.3351,"l":52.0843,"n":2341,"o":52.53,"t":"2024-12-12T05:00:00Z","v":64800,"vw":52.511025},{"c":52.09,"h":52.7151,"l":51.54,"n":2635,"o":52.11,"t":"2024-12-13T05:00:00Z","v":66580,"vw":51.982058},{"c":52.13,"h":52.81,"l":51.24,"n":5163,"o":52.34,"t":"2024-12-16T05:00:00Z","v":199979,"vw":52.108379},{"c":58.04,"h":61.66,"l":55.8101,"n":12957,"o":56,"t":"2024-12-17T05:00:00Z","v":515833,"vw":58.157709},{"c":56.89,"h":58.525,"l":56.16,"n":6720,"o":58.14,"t":"2024-12-18T05:00:00Z","v":277070,"vw":57.031134},{"c":56.92,"h":57.665,"l":54.86,"n":4328,"o":56.35,"t":"2024-12-19T05:00:00Z","v":114416,"vw":56.808428},{"c":56.8,"h":58.255,"l":56.34,"n":3526,"o":56.34,"t":"2024-12-20T05:00:00Z","v":101042,"vw":56.907442},{"c":57.09,"h":57.615,"l":56.4,"n":3700,"o":56.55,"t":"2024-12-23T05:00:00Z","v":100609,"vw":56.899322},{"c":57.41,"h":57.5095,"l":56.71,"n":1370,"o":57.08,"t":"2024-12-24T05:00:00Z","v":29548,"vw":57.209784},{"c":58.43,"h":58.47,"l":57.06,"n":2000,"o":57.32,"t":"2024-12-26T05:00:00Z","v":43768,"vw":57.890506},{"c":57.68,"h":58.8757,"l":57.23,"n":3756,"o":58.13,"t":"2024-12-27T05:00:00Z","v":120942,"vw":57.805853},{"c":57.63,"h":57.96,"l":56.26,"n":3068,"o":57.22,"t":"2024-12-30T05:00:00Z","v":78250,"vw":57.442128},{"c":57.47,"h":58.339,"l":57.19,"n":2939,"o":57.72,"t":"2024-12-31T05:00:00Z","v":103789,"vw":57.444631},{"c":57.17,"h":59.27,"l":56.59,"n":4075,"o":57.99,"t":"2025-01-02T05:00:00Z","v":107174,"vw":57.575517},{"c":56.56,"h":57.27,"l":54.6519,"n":3946,"o":57.27,"t":"2025-01-03T05:00:00Z","v":115533,"vw":55.813133},{"c":57.64,"h":57.895,"l":56.89,"n":3159,"o":56.91,"t":"2025-01-06T05:00:00Z","v":60100,"vw":57.530714},{"c":57.32,"h":57.99,"l":56.455,"n":2800,"o":57.61,"t":"2025-01-07T05:00:00Z","v":60928,"vw":57.073152},{"c":56.58,"h":57.325,"l":55.74,"n":4400,"o":56.41,"t":"2025-01-08T05:00:00Z","v":115128,"vw":56.565262},{"c":54.2,"h":55.58,"l":53.2501,"n":4147,"o":55.58,"t":"2025-01-10T05:00:00Z","v":124416,"vw":54.237571},{"c":52.77,"h":54.28,"l":52.4,"n":3119,"o":53.6,"t":"2025-01-13T05:00:00Z","v":61806,"vw":52.849267},{"c":53.32,"h":53.96,"l":52.925,"n":3000,"o":52.97,"t":"2025-01-14T05:00:00Z","v":61522,"vw":53.385634},{"c":53.22,"h":54.67,"l":53.04,"n":2461,"o":54.67,"t":"2025-01-15T05:00:00Z","v":50064,"vw":53.645924},{"c":52.2,"h":53.25,"l":51.95,"n":2595,"o":52.9,"t":"2025-01-16T05:00:00Z","v":77595,"vw":52.277027},{"c":52.32,"h":53.26,"l":52.1336,"n":2584,"o":52.71,"t":"2025-01-17T05:00:00Z","v":43846,"vw":52.441579},{"c":53.79,"h":53.87,"l":52.43,"n":2778,"o":52.56,"t":"2025-01-21T05:00:00Z","v":59853,"vw":53.444116},{"c":54.11,"h":54.31,"l":53.45,"n":2361,"o":53.49,"t":"2025-01-22T05:00:00Z","v":52118,"vw":53.967614},{"c":54.41,"h":54.8,"l":53.4137,"n":3051,"o":53.96,"t":"2025-01-23T05:00:00Z","v":68930,"vw":54.259328},{"c":57.13,"h":57.99,"l":54.145,"n":4162,"o":54.22,"t":"2025-01-24T05:00:00Z","v":99001,"vw":56.596011},{"c":57.12,"h":57.8,"l":56.2077,"n":2693,"o":57.09,"t":"2025-01-27T05:00:00Z","v":57119,"vw":56.943778},{"c":56.22,"h":57.27,"l":56.095,"n":2555,"o":57.27,"t":"2025-01-28T05:00:00Z","v":49524,"vw":56.309908},{"c":56.65,"h":56.71,"l":55.87,"n":2503,"o":55.93,"t":"2025-01-29T05:00:00Z","v":40320,"vw":56.357402},{"c":56.02,"h":57.71,"l":55.89,"n":2654,"o":56.92,"t":"2025-01-30T05:00:00Z","v":42644,"vw":56.690766},{"c":55.54,"h":56.2,"l":55.08,"n":2508,"o":55.82,"t":"2025-01-31T05:00:00Z","v":69540,"vw":55.669104},{"c":54.21,"h":55.295,"l":54.1,"n":2829,"o":54.62,"t":"2025-02-03T05:00:00Z","v":44021,"vw":54.443774},{"c":54.26,"h":55.12,"l":54.07,"n":2422,"o":54.07,"t":"2025-02-04T05:00:00Z","v":37307,"vw":54.468821},{"c":53.9,"h":54.32,"l":53.33,"n":1899,"o":54.11,"t":"2025-02-05T05:00:00Z","v":49507,"vw":53.810704},{"c":53.21,"h":54.7468,"l":53.21,"n":1939,"o":53.97,"t":"2025-02-06T05:00:00Z","v":36322,"vw":53.587996},{"c":51.97,"h":53.08,"l":51.71,"n":2643,"o":53.03,"t":"2025-02-07T05:00:00Z","v":57471,"vw":52.059083},{"c":53.31,"h":53.41,"l":51.12,"n":3302,"o":52,"t":"2025-02-10T05:00:00Z","v":101936,"vw":52.202416},{"c":51.34,"h":53.49,"l":51.02,"n":4399,"o":53.27,"t":"2025-02-11T05:00:00Z","v":131584,"vw":52.070217},{"c":50.41,"h":51.035,"l":48.9,"n":3870,"o":50.97,"t":"2025-02-12T05:00:00Z","v":171770,"vw":50.018596},{"c":51.08,"h":51.11,"l":50.19,"n":2346,"o":50.68,"t":"2025-02-13T05:00:00Z","v":55575,"vw":50.85942},{"c":52.15,"h":52.49,"l":50.55,"n":2962,"o":51.38,"t":"2025-02-14T05:00:00Z","v":93838,"vw":51.630353},{"c":54.06,"h":55.85,"l":52.16,"n":3523,"o":52.33,"t":"2025-02-18T05:00:00Z","v":121226,"vw":54.222791},{"c":54.68,"h":55.18,"l":53.45,"n":1945,"o":53.45,"t":"2025-02-19T05:00:00Z","v":74136,"vw":54.33741},{"c":53.57,"h":54.21,"l":52.51,"n":1762,"o":54.21,"t":"2025-02-20T05:00:00Z","v":50207,"vw":53.271368},{"c":52.07,"h":54.535,"l":51.8213,"n":1884,"o":54.26,"t":"2025-02-21T05:00:00Z","v":44851,"vw":52.573509},{"c":51.57,"h":52.35,"l":51.56,"n":2390,"o":52.07,"t":"2025-02-24T05:00:00Z","v":55448,"vw":51.806484},{"c":51.2,"h":52.015,"l":51.1,"n":2189,"o":51.75,"t":"2025-02-25T05:00:00Z","v":39261,"vw":51.318468},{"c":50.64,"h":51.95,"l":50.64,"n":1926,"o":51.34,"t":"2025-02-26T05:00:00Z","v":26439,"vw":50.858685},{"c":49.33,"h":50.932,"l":49.29,"n":1808,"o":50.5,"t":"2025-02-27T05:00:00Z","v":45378,"vw":49.876573},{"c":49.77,"h":49.9284,"l":49,"n":1545,"o":49.34,"t":"2025-02-28T05:00:00Z","v":42833,"vw":49.633218},{"c":48.23,"h":50.66,"l":47.84,"n":2030,"o":49.74,"t":"2025-03-03T05:00:00Z","v":59401,"vw":49.074496},{"c":47.8,"h":48.48,"l":47.23,"n":2158,"o":47.77,"t":"2025-03-04T05:00:00Z","v":50768,"vw":47.795573},{"c":47.71,"h":48.7,"l":47.22,"n":2297,"o":47.79,"t":"2025-03-05T05:00:00Z","v":68344,"vw":47.665336},{"c":47.05,"h":47.87,"l":46.41,"n":2406,"o":47.3,"t":"2025-03-06T05:00:00Z","v":76844,"vw":47.299078},{"c":46.66,"h":47.11,"l":46.34,"n":2853,"o":46.85,"t":"2025-03-07T05:00:00Z","v":80794,"vw":46.683931},{"c":45.34,"h":46.869,"l":45.34,"n":2795,"o":46.5,"t":"2025-03-10T04:00:00Z","v":84931,"vw":45.934452},{"c":44.62,"h":45.88,"l":44.52,"n":2971,"o":45.34,"t":"2025-03-11T04:00:00Z","v":87509,"vw":44.842613},{"c":44.3,"h":45.214,"l":44.14,"n":2490,"o":44.86,"t":"2025-03-12T04:00:00Z","v":88546,"vw":44.542741},{"c":44.18,"h":44.3,"l":43.49,"n":2124,"o":44.29,"t":"2025-03-13T04:00:00Z","v":63124,"vw":44.056059},{"c":45.4,"h":46.2582,"l":44.41,"n":2904,"o":44.41,"t":"2025-03-14T04:00:00Z","v":99416,"vw":45.502107},{"c":46.27,"h":46.34,"l":45.12,"n":1893,"o":45.33,"t":"2025-03-17T04:00:00Z","v":41798,"vw":46.106248},{"c":45.44,"h":46.09,"l":45.345,"n":1746,"o":46.09,"t":"2025-03-18T04:00:00Z","v":31968,"vw":45.493568},{"c":46,"h":46.4,"l":44.885,"n":2112,"o":45.55,"t":"2025-03-19T04:00:00Z","v":53360,"vw":45.982996},{"c":45.59,"h":46.315,"l":45.54,"n":1707,"o":45.63,"t":"2025-03-20T04:00:00Z","v":34495,"vw":45.84109},{"c":45.14,"h":45.555,"l":44.6558,"n":2055,"o":45.08,"t":"2025-03-21T04:00:00Z","v":72605,"vw":45.143608},{"c":46.93,"h":46.97,"l":45.5452,"n":2064,"o":45.91,"t":"2025-03-24T04:00:00Z","v":61842,"vw":46.518116},{"c":46.48,"h":47.025,"l":46.315,"n":1923,"o":46.99,"t":"2025-03-25T04:00:00Z","v":32141,"vw":46.626778},{"c":45.715,"h":46.8283,"l":45.61,"n":1514,"o":46.32,"t":"2025-03-26T04:00:00Z","v":32411,"vw":45.883194},{"c":46.54,"h":46.65,"l":45.59,"n":1538,"o":45.59,"t":"2025-03-27T04:00:00Z","v":39011,"vw":46.379411},{"c":44.57,"h":46.4,"l":44.2023,"n":1864,"o":46.4,"t":"2025-03-28T04:00:00Z","v":55738,"vw":44.679187},{"c":42.94,"h":44.015,"l":42.87,"n":1959,"o":43.99,"t":"2025-03-31T04:00:00Z","v":88625,"vw":43.178965},{"c":43.65,"h":44.05,"l":42.65,"n":1909,"o":42.65,"t":"2025-04-01T04:00:00Z","v":48381,"vw":43.404063},{"c":44.36,"h":44.45,"l":42.68,"n":1694,"o":42.91,"t":"2025-04-02T04:00:00Z","v":38759,"vw":44.027363},{"c":41.25,"h":44.01,"l":40.995,"n":3462,"o":44.01,"t":"2025-04-03T04:00:00Z","v":135643,"vw":41.600679},{"c":39.8,"h":40.54,"l":38.191,"n":4444,"o":40.17,"t":"2025-04-04T04:00:00Z","v":141412,"vw":39.289289},{"c":39.04,"h":41.4053,"l":36.9,"n":3242,"o":38.44,"t":"2025-04-07T04:00:00Z","v":92383,"vw":38.447347},{"c":36.25,"h":38.9,"l":35,"n":4547,"o":35.14,"t":"2025-04-08T04:00:00Z","v":145562,"vw":36.745968},{"c":39.06,"h":40.33,"l":35.75,"n":3569,"o":36.01,"t":"2025-04-09T04:00:00Z","v":136895,"vw":38.463928},{"c":37.29,"h":38.72,"l":36.59,"n":2810,"o":37.88,"t":"2025-04-10T04:00:00Z","v":96646,"vw":37.407381},{"c":37.16,"h":37.535,"l":36.25,"n":2573,"o":37.36,"t":"2025-04-11T04:00:00Z","v":76859,"vw":36.960482},{"c":38.06,"h":38.26,"l":37.22,"n":2228,"o":37.84,"t":"2025-04-14T04:00:00Z","v":56691,"vw":37.865189},{"c":37.47,"h":38.5,"l":37.47,"n":2059,"o":37.83,"t":"2025-04-15T04:00:00Z","v":53885,"vw":37.77057},{"c":36.81,"h":38.03,"l":36.62,"n":1683,"o":37.23,"t":"2025-04-16T04:00:00Z","v":48209,"vw":37.098751},{"c":37.51,"h":37.865,"l":36.41,"n":2148,"o":36.78,"t":"2025-04-17T04:00:00Z","v":55902,"vw":37.31608},{"c":37.65,"h":37.835,"l":36.96,"n":1617,"o":37.13,"t":"2025-04-21T04:00:00Z","v":56045,"vw":37.419719},{"c":39.37,"h":39.57,"l":37.82,"n":2434,"o":37.96,"t":"2025-04-22T04:00:00Z","v":60735,"vw":39.02603},{"c":39.51,"h":41.602,"l":39.39,"n":1848,"o":40.5,"t":"2025-04-23T04:00:00Z","v":44401,"vw":40.150954},{"c":39.81,"h":39.94,"l":38.33,"n":1962,"o":39.36,"t":"2025-04-24T04:00:00Z","v":44246,"vw":39.554996},{"c":40.45,"h":40.52,"l":39.2,"n":1470,"o":39.46,"t":"2025-04-25T04:00:00Z","v":34053,"vw":40.140331},{"c":40.55,"h":41.115,"l":40.1295,"n":2514,"o":40.42,"t":"2025-04-28T04:00:00Z","v":36822,"vw":40.623937},{"c":40.93,"h":41.06,"l":39.5945,"n":1900,"o":40.23,"t":"2025-04-29T04:00:00Z","v":45415,"vw":40.563205},{"c":39.68,"h":40.46,"l":39.47,"n":1841,"o":40.14,"t":"2025-04-30T04:00:00Z","v":50505,"vw":39.820326},{"c":40.56,"h":41.58,"l":39.96,"n":2199,"o":40.9,"t":"2025-05-01T04:00:00Z","v":47607,"vw":40.615313},{"c":41.71,"h":42.655,"l":40.29,"n":1719,"o":40.3,"t":"2025-05-02T04:00:00Z","v":52380,"vw":41.940808},{"c":40.97,"h":41.87,"l":40.97,"n":1550,"o":41.37,"t":"2025-05-05T04:00:00Z","v":25177,"vw":41.23208},{"c":40.65,"h":41.475,"l":40.4424,"n":1573,"o":40.72,"t":"2025-05-06T04:00:00Z","v":30676,"vw":40.816911},{"c":40.82,"h":41.35,"l":40.58,"n":1699,"o":41.05,"t":"2025-05-07T04:00:00Z","v":36746,"vw":40.935952},{"c":42.34,"h":42.805,"l":40.99,"n":1715,"o":40.99,"t":"2025-05-08T04:00:00Z","v":44773,"vw":41.992687},{"c":42.04,"h":42.9,"l":42.04,"n":1654,"o":42.34,"t":"2025-05-09T04:00:00Z","v":37456,"vw":42.263437},{"c":43.39,"h":44.89,"l":43.315,"n":2858,"o":43.47,"t":"2025-05-12T04:00:00Z","v":78738,"vw":43.795813},{"c":44.99,"h":47,"l":44.84,"n":3869,"o":45.99,"t":"2025-05-13T04:00:00Z","v":83497,"vw":45.444623},{"c":44,"h":44.9974,"l":43.555,"n":2571,"o":44.87,"t":"2025-05-14T04:00:00Z","v":62169,"vw":44.069507},{"c":43.38,"h":43.985,"l":42.61,"n":2030,"o":43.87,"t":"2025-05-15T04:00:00Z","v":39348,"vw":43.212688},{"c":43.01,"h":43.995,"l":42.145,"n":1476,"o":43.36,"t":"2025-05-16T04:00:00Z","v":30685,"vw":43.146651},{"c":42.17,"h":42.7,"l":41.98,"n":1547,"o":42.2,"t":"2025-05-19T04:00:00Z","v":46682,"vw":42.321395},{"c":41.21,"h":43.205,"l":41.07,"n":1352,"o":42.19,"t":"2025-05-20T04:00:00Z","v":30925,"vw":41.492245},{"c":39.75,"h":40.93,"l":39.69,"n":1708,"o":40.72,"t":"2025-05-21T04:00:00Z","v":51589,"vw":40.225839},{"c":39.44,"h":40.07,"l":39.26,"n":2121,"o":39.52,"t":"2025-05-22T04:00:00Z","v":44354,"vw":39.630895},{"c":39.24,"h":39.7,"l":38.82,"n":2074,"o":38.85,"t":"2025-05-23T04:00:00Z","v":41824,"vw":39.189921},{"c":41.1,"h":41.4519,"l":39.73,"n":1542,"o":39.92,"t":"2025-05-27T04:00:00Z","v":31181,"vw":40.90551},{"c":40.19,"h":41.08,"l":40.19,"n":1049,"o":41.03,"t":"2025-05-28T04:00:00Z","v":29142,"vw":40.491673},{"c":40.66,"h":40.68,"l":40.01,"n":1266,"o":40.51,"t":"2025-05-29T04:00:00Z","v":25173,"vw":40.428751},{"c":40.23,"h":40.7514,"l":40.18,"n":1052,"o":40.27,"t":"2025-05-30T04:00:00Z","v":25190,"vw":40.359909},{"c":39.4,"h":40.3,"l":39.39,"n":1923,"o":40.3,"t":"2025-06-02T04:00:00Z","v":35325,"vw":39.701832},{"c":40.27,"h":40.51,"l":39.15,"n":1916,"o":39.32,"t":"2025-06-03T04:00:00Z","v":36891,"vw":40.160072},{"c":40.64,"h":40.8,"l":40.24,"n":1263,"o":40.24,"t":"2025-06-04T04:00:00Z","v":25615,"vw":40.630406},{"c":40.4,"h":40.85,"l":40.25,"n":1727,"o":40.64,"t":"2025-06-05T04:00:00Z","v":41936,"vw":40.546768},{"c":41.68,"h":41.68,"l":40.955,"n":1170,"o":40.96,"t":"2025-06-06T04:00:00Z","v":27664,"vw":41.389043},{"c":42.46,"h":42.69,"l":41.77,"n":1918,"o":41.84,"t":"2025-06-09T04:00:00Z","v":39532,"vw":42.473284},{"c":42.52,"h":43.095,"l":42.03,"n":1594,"o":42.88,"t":"2025-06-10T04:00:00Z","v":34309,"vw":42.513403},{"c":42.455,"h":42.59,"l":41.4675,"n":2071,"o":42.58,"t":"2025-06-11T04:00:00Z","v":64536,"vw":42.244444},{"c":41.87,"h":42.325,"l":41.59,"n":1894,"o":41.91,"t":"2025-06-12T04:00:00Z","v":49854,"vw":41.917801},{"c":39.74,"h":41.5,"l":39.74,"n":1459,"o":41.14,"t":"2025-06-13T04:00:00Z","v":26860,"vw":40.093485},{"c":40.44,"h":40.775,"l":39.67,"n":1293,"o":39.67,"t":"2025-06-16T04:00:00Z","v":23305,"vw":40.382299},{"c":39.94,"h":40.68,"l":39.77,"n":1753,"o":40.16,"t":"2025-06-17T04:00:00Z","v":44188,"vw":40.145664},{"c":39.49,"h":40.5,"l":39.36,"n":1270,"o":39.88,"t":"2025-06-18T04:00:00Z","v":30618,"vw":39.807019},{"c":39.47,"h":40.0873,"l":39.45,"n":1410,"o":40.04,"t":"2025-06-20T04:00:00Z","v":58018,"vw":39.70864},{"c":39.34,"h":39.37,"l":38.115,"n":1979,"o":39.22,"t":"2025-06-23T04:00:00Z","v":40302,"vw":39.00944},{"c":39.68,"h":40.263,"l":39.57,"n":1623,"o":39.68,"t":"2025-06-24T04:00:00Z","v":42142,"vw":39.838873},{"c":38.535,"h":39.675,"l":38.35,"n":1682,"o":39.67,"t":"2025-06-25T04:00:00Z","v":58555,"vw":38.812852},{"c":38.59,"h":38.745,"l":37.86,"n":1360,"o":38.53,"t":"2025-06-26T04:00:00Z","v":32813,"vw":38.567015},{"c":38.88,"h":39.098,"l":38.31,"n":1690,"o":38.6,"t":"2025-06-27T04:00:00Z","v":67042,"vw":38.756678},{"c":38.12,"h":39.01,"l":37.89,"n":2218,"o":39.01,"t":"2025-06-30T04:00:00Z","v":39808,"vw":38.280069},{"c":39.58,"h":40.4,"l":37.86,"n":2587,"o":37.86,"t":"2025-07-01T04:00:00Z","v":70015,"vw":39.516251},{"c":40.33,"h":40.67,"l":39.36,"n":4606,"o":39.77,"t":"2025-07-02T04:00:00Z","v":108446,"vw":40.230572},{"c":41.03,"h":41.2,"l":40.08,"n":1957,"o":40.49,"t":"2025-07-03T04:00:00Z","v":42083,"vw":40.692462},{"c":39.74,"h":40.8608,"l":39.52,"n":2872,"o":40.5,"t":"2025-07-07T04:00:00Z","v":52170,"vw":40.014972},{"c":40.09,"h":41.09,"l":39.89,"n":4566,"o":40.1,"t":"2025-07-08T04:00:00Z","v":121146,"vw":40.448728},{"c":40.56,"h":40.81,"l":39.96,"n":4028,"o":40.18,"t":"2025-07-09T04:00:00Z","v":93985,"vw":40.318484},{"c":40.86,"h":41.37,"l":40.12,"n":2000,"o":40.49,"t":"2025-07-10T04:00:00Z","v":47049,"vw":40.94046},{"c":40.02,"h":40.58,"l":39.75,"n":5103,"o":40.47,"t":"2025-07-11T04:00:00Z","v":126511,"vw":40.268064},{"c":40.01,"h":40.135,"l":39.44,"n":2714,"o":39.94,"t":"2025-07-14T04:00:00Z","v":47980,"vw":39.888217},{"c":38.09,"h":40.33,"l":38.01,"n":4333,"o":40.33,"t":"2025-07-15T04:00:00Z","v":92621,"vw":38.911419},{"c":38.26,"h":38.7175,"l":37.6,"n":3238,"o":38.48,"t":"2025-07-16T04:00:00Z","v":58733,"vw":38.197139},{"c":37.95,"h":38.845,"l":37.82,"n":2403,"o":38.06,"t":"2025-07-17T04:00:00Z","v":54781,"vw":38.03958},{"c":37.39,"h":38.32,"l":37.25,"n":2908,"o":38.32,"t":"2025-07-18T04:00:00Z","v":57548,"vw":37.602752},{"c":37.81,"h":38.09,"l":37.32,"n":2165,"o":37.5,"t":"2025-07-21T04:00:00Z","v":61208,"vw":37.813639},{"c":38.97,"h":39.23,"l":37.61,"n":3098,"o":37.97,"t":"2025-07-22T04:00:00Z","v":159217,"vw":38.563683},{"c":40.59,"h":40.77,"l":39.25,"n":2711,"o":39.26,"t":"2025-07-23T04:00:00Z","v":97596,"vw":40.301528},{"c":38.74,"h":40.53,"l":38.52,"n":2626,"o":40.25,"t":"2025-07-24T04:00:00Z","v":102307,"vw":39.448165},{"c":38.18,"h":38.75,"l":37.88,"n":2064,"o":38.75,"t":"2025-07-25T04:00:00Z","v":71788,"vw":38.198062},{"c":37.48,"h":38.33,"l":37.395,"n":2090,"o":38.33,"t":"2025-07-28T04:00:00Z","v":50857,"vw":37.705872},{"c":37.14,"h":37.63,"l":36.9,"n":2781,"o":37.6,"t":"2025-07-29T04:00:00Z","v":78443,"vw":37.229316},{"c":36.41,"h":37.52,"l":36.09,"n":2722,"o":37.15,"t":"2025-07-30T04:00:00Z","v":64131,"vw":36.660159},{"c":35.83,"h":36.1762,"l":35.51,"n":2723,"o":35.99,"t":"2025-07-31T04:00:00Z","v":73248,"vw":35.821615},{"c":35.29,"h":35.8,"l":34.71,"n":2805,"o":35.33,"t":"2025-08-01T04:00:00Z","v":72056,"vw":35.186617},{"c":35.46,"h":36.27,"l":35.19,"n":1970,"o":35.48,"t":"2025-08-04T04:00:00Z","v":48187,"vw":35.424616},{"c":34.785,"h":35.64,"l":34.76,"n":2538,"o":35.64,"t":"2025-08-05T04:00:00Z","v":68134,"vw":35.024644},{"c":35.56,"h":35.765,"l":34.58,"n":2568,"o":34.74,"t":"2025-08-06T04:00:00Z","v":82594,"vw":35.182108},{"c":35.68,"h":35.99,"l":35.01,"n":2941,"o":35.87,"t":"2025-08-07T04:00:00Z","v":88127,"vw":35.466202},{"c":35.04,"h":36.4138,"l":34.58,"n":3032,"o":35.95,"t":"2025-08-08T04:00:00Z","v":94219,"vw":35.021918},{"c":36.25,"h":36.32,"l":34.585,"n":4184,"o":34.77,"t":"2025-08-11T04:00:00Z","v":120159,"vw":35.596366},{"c":36.73,"h":37.48,"l":34.45,"n":4431,"o":34.45,"t":"2025-08-12T04:00:00Z","v":142036,"vw":36.473302},{"c":38.08,"h":38.1,"l":35.98,"n":2276,"o":36.89,"t":"2025-08-13T04:00:00Z","v":55159,"vw":37.734092},{"c":37.94,"h":38.175,"l":37.12,"n":1816,"o":37.69,"t":"2025-08-14T04:00:00Z","v":62435,"vw":37.795965},{"c":37.47,"h":38.25,"l":37.01,"n":1799,"o":38.2,"t":"2025-08-15T04:00:00Z","v":58560,"vw":37.445616},{"c":36.4,"h":37.63,"l":36.12,"n":2832,"o":37.54,"t":"2025-08-18T04:00:00Z","v":97139,"vw":36.631324},{"c":36.36,"h":37.765,"l":36.19,"n":3777,"o":36.92,"t":"2025-08-19T04:00:00Z","v":149252,"vw":36.757706},{"c":36.18,"h":36.58,"l":35.775,"n":1960,"o":36.53,"t":"2025-08-20T04:00:00Z","v":68669,"vw":36.137269},{"c":36.27,"h":36.315,"l":35.72,"n":1999,"o":35.73,"t":"2025-08-21T04:00:00Z","v":47678,"vw":36.06837},{"c":37.85,"h":37.96,"l":36.3,"n":3919,"o":36.3,"t":"2025-08-22T04:00:00Z","v":107076,"vw":37.539201},{"c":37.03,"h":38,"l":37.03,"n":1918,"o":38,"t":"2025-08-25T04:00:00Z","v":33649,"vw":37.288268},{"c":37.13,"h":37.61,"l":36.825,"n":2104,"o":37.05,"t":"2025-08-26T04:00:00Z","v":57273,"vw":37.238422},{"c":37.27,"h":37.6,"l":36.7,"n":2627,"o":37.06,"t":"2025-08-27T04:00:00Z","v":86223,"vw":37.141802},{"c":37.36,"h":37.73,"l":35.86,"n":3434,"o":37.62,"t":"2025-08-28T04:00:00Z","v":144202,"vw":36.993524},{"c":37.21,"h":37.6,"l":37.075,"n":1847,"o":37.37,"t":"2025-08-29T04:00:00Z","v":53722,"vw":37.328253},{"c":36.32,"h":37.3,"l":35.17,"n":2315,"o":36.96,"t":"2025-09-02T04:00:00Z","v":79237,"vw":36.188828},{"c":35.745,"h":36.47,"l":35.67,"n":1907,"o":36.13,"t":"2025-09-03T04:00:00Z","v":41878,"vw":35.940164},{"c":36.17,"h":36.275,"l":35.64,"n":2103,"o":35.96,"t":"2025-09-04T04:00:00Z","v":48635,"vw":36.056081},{"c":36.16,"h":36.72,"l":34.98,"n":3765,"o":36.27,"t":"2025-09-05T04:00:00Z","v":147238,"vw":35.625772},{"c":35.25,"h":36.3,"l":34.86,"n":2650,"o":36.3,"t":"2025-09-08T04:00:00Z","v":72282,"vw":35.214738},{"c":34.2,"h":35.13,"l":34,"n":2268,"o":35.13,"t":"2025-09-09T04:00:00Z","v":79853,"vw":34.376455},{"c":33.87,"h":34.5,"l":33.79,"n":2395,"o":34.48,"t":"2025-09-10T04:00:00Z","v":63268,"vw":34.00063},{"c":35.05,"h":35.18,"l":33.87,"n":2017,"o":33.87,"t":"2025-09-11T04:00:00Z","v":42395,"vw":34.748059},{"c":34.91,"h":35.04,"l":34.4917,"n":2009,"o":34.92,"t":"2025-09-12T04:00:00Z","v":43732,"vw":34.823749},{"c":34.32,"h":35.0153,"l":34.26,"n":2356,"o":35,"t":"2025-09-15T04:00:00Z","v":54384,"vw":34.633995},{"c":28.79,"h":34.64,"l":28,"n":16655,"o":34.34,"t":"2025-09-16T04:00:00Z","v":1668842,"vw":29.832819},{"c":25.8,"h":28.66,"l":25.15,"n":25621,"o":26.99,"t":"2025-09-17T04:00:00Z","v":1990025,"vw":26.276583},{"c":28.17,"h":28.6866,"l":26.3319,"n":10766,"o":26.64,"t":"2025-09-18T04:00:00Z","v":585989,"vw":27.53287},{"c":27.3,"h":28.49,"l":27.11,"n":5789,"o":28.34,"t":"2025-09-19T04:00:00Z","v":317427,"vw":27.672505},{"c":28.15,"h":28.275,"l":27.0601,"n":5982,"o":27.22,"t":"2025-09-22T04:00:00Z","v":252249,"vw":27.772131},{"c":28.2,"h":28.73,"l":27.75,"n":4075,"o":28.07,"t":"2025-09-23T04:00:00Z","v":197383,"vw":28.154776},{"c":30.79,"h":30.82,"l":27.8676,"n":6692,"o":28.14,"t":"2025-09-24T04:00:00Z","v":374596,"vw":29.866529},{"c":30.06,"h":30.97,"l":29.85,"n":4638,"o":30.6,"t":"2025-09-25T04:00:00Z","v":166835,"vw":30.293915},{"c":30.03,"h":30.285,"l":28.99,"n":3079,"o":30.06,"t":"2025-09-26T04:00:00Z","v":178844,"vw":29.73345},{"c":30.09,"h":30.46,"l":29.5167,"n":3179,"o":30.15,"t":"2025-09-29T04:00:00Z","v":117731,"vw":30.08916},{"c":30.51,"h":30.65,"l":29.78,"n":3404,"o":29.93,"t":"2025-09-30T04:00:00Z","v":149445,"vw":30.264727},{"c":30.93,"h":30.96,"l":30.01,"n":2548,"o":30.36,"t":"2025-10-01T04:00:00Z","v":122266,"vw":30.664954},{"c":30.65,"h":31.31,"l":30.56,"n":2766,"o":30.93,"t":"2025-10-02T04:00:00Z","v":110319,"vw":30.868038},{"c":31.19,"h":32.02,"l":30.75,"n":2426,"o":30.75,"t":"2025-10-03T04:00:00Z","v":120556,"vw":31.196042},{"c":29.085,"h":31.39,"l":28.375,"n":4550,"o":31.2,"t":"2025-10-06T04:00:00Z","v":222562,"vw":29.242021},{"c":29.02,"h":29.44,"l":28.08,"n":3879,"o":29.43,"t":"2025-10-07T04:00:00Z","v":153377,"vw":28.893791},{"c":29.32,"h":29.775,"l":28.85,"n":2119,"o":28.85,"t":"2025-10-08T04:00:00Z","v":74787,"vw":29.232719},{"c":28.27,"h":29.24,"l":28.17,"n":2245,"o":29.18,"t":"2025-10-09T04:00:00Z","v":76088,"vw":28.507108},{"c":26.61,"h":28.47,"l":26.58,"n":2466,"o":28,"t":"2025-10-10T04:00:00Z","v":121157,"vw":27.24684},{"c":28.06,"h":28.26,"l":26.97,"n":2993,"o":26.97,"t":"2025-10-13T04:00:00Z","v":118959,"vw":27.889594},{"c":28.99,"h":29.08,"l":27.38,"n":2650,"o":27.38,"t":"2025-10-14T04:00:00Z","v":120885,"vw":28.483939},{"c":28.16,"h":29.735,"l":28.01,"n":1645,"o":28.99,"t":"2025-10-15T04:00:00Z","v":70150,"vw":28.744354},{"c":27.315,"h":28.38,"l":27.1488,"n":2464,"o":28.28,"t":"2025-10-16T04:00:00Z","v":104247,"vw":27.412185},{"c":26.88,"h":27.62,"l":26.83,"n":2302,"o":27.18,"t":"2025-10-17T04:00:00Z","v":66702,"vw":27.156607},{"c":27.29,"h":27.625,"l":27.02,"n":1992,"o":27.02,"t":"2025-10-20T04:00:00Z","v":68589,"vw":27.312327},{"c":28.21,"h":28.3,"l":27.08,"n":2148,"o":27.32,"t":"2025-10-21T04:00:00Z","v":55737,"vw":27.922966},{"c":28.02,"h":28.47,"l":27.8026,"n":2651,"o":28.21,"t":"2025-10-22T04:00:00Z","v":102145,"vw":28.038189},{"c":27.26,"h":28.2,"l":26.87,"n":2141,"o":28.2,"t":"2025-10-23T04:00:00Z","v":64461,"vw":27.189109},{"c":26.57,"h":27.743,"l":26.55,"n":2720,"o":27.46,"t":"2025-10-24T04:00:00Z","v":77394,"vw":26.796279},{"c":26.29,"h":26.9069,"l":26.13,"n":2942,"o":26.57,"t":"2025-10-27T04:00:00Z","v":123265,"vw":26.471752},{"c":25.73,"h":26.48,"l":25.37,"n":1812,"o":26.2,"t":"2025-10-28T04:00:00Z","v":68662,"vw":25.953575},{"c":24.8,"h":25.765,"l":24.52,"n":3136,"o":25.65,"t":"2025-10-29T04:00:00Z","v":122923,"vw":24.948439},{"c":24.2,"h":25.07,"l":23.955,"n":2718,"o":24.67,"t":"2025-10-30T04:00:00Z","v":86836,"vw":24.230113},{"c":24.91,"h":24.96,"l":23.89,"n":2440,"o":24.03,"t":"2025-10-31T04:00:00Z","v":103511,"vw":24.677102},{"c":24.01,"h":24.86,"l":23.64,"n":2867,"o":24.86,"t":"2025-11-03T05:00:00Z","v":117349,"vw":24.041249},{"c":23.735,"h":24.26,"l":23.37,"n":3060,"o":23.69,"t":"2025-11-04T05:00:00Z","v":112629,"vw":23.854421},{"c":24.81,"h":25.6287,"l":23.5,"n":3710,"o":23.76,"t":"2025-11-05T05:00:00Z","v":164162,"vw":24.735372},{"c":23.84,"h":24.68,"l":23.71,"n":2338,"o":24.67,"t":"2025-11-06T05:00:00Z","v":73353,"vw":24.000594},{"c":23.72,"h":23.91,"l":23.5,"n":2353,"o":23.83,"t":"2025-11-07T05:00:00Z","v":84091,"vw":23.705849},{"c":23.92,"h":24.1,"l":23.5,"n":2149,"o":24,"t":"2025-11-10T05:00:00Z","v":57782,"vw":23.8633},{"c":24.38,"h":24.525,"l":23.87,"n":2067,"o":23.87,"t":"2025-11-11T05:00:00Z","v":63487,"vw":24.339493},{"c":24.63,"h":24.9941,"l":24.18,"n":1673,"o":24.38,"t":"2025-11-12T05:00:00Z","v":57511,"vw":24.553813},{"c":24.71,"h":25.53,"l":23.73,"n":2728,"o":24.59,"t":"2025-11-13T05:00:00Z","v":105042,"vw":24.903358},{"c":24.02,"h":24.54,"l":23.5,"n":2527,"o":24.51,"t":"2025-11-14T05:00:00Z","v":88175,"vw":23.943256},{"c":23.13,"h":24.29,"l":23.1,"n":2324,"o":24.01,"t":"2025-11-17T05:00:00Z","v":89228,"vw":23.535918},{"c":23.26,"h":23.48,"l":22.6,"n":2421,"o":23.05,"t":"2025-11-18T05:00:00Z","v":96492,"vw":23.146744},{"c":22.59,"h":23.4217,"l":22.58,"n":1392,"o":23.37,"t":"2025-11-19T05:00:00Z","v":50148,"vw":22.882131},{"c":21.97,"h":23.3499,"l":21.875,"n":2636,"o":22.63,"t":"2025-11-20T05:00:00Z","v":88005,"vw":22.370024},{"c":24.5,"h":25.095,"l":21.97,"n":6492,"o":21.99,"t":"2025-11-21T05:00:00Z","v":421892,"vw":24.049538},{"c":23.41,"h":24.5,"l":23.325,"n":2837,"o":24.4,"t":"2025-11-24T05:00:00Z","v":124693,"vw":23.696782},{"c":24.4,"h":24.855,"l":23.41,"n":2188,"o":23.41,"t":"2025-11-25T05:00:00Z","v":84011,"vw":24.4501},{"c":24.63,"h":24.835,"l":24.22,"n":1973,"o":24.38,"t":"2025-11-26T05:00:00Z","v":71561,"vw":24.613071},{"c":24.36,"h":25.2664,"l":24.29,"n":1539,"o":24.75,"t":"2025-11-28T05:00:00Z","v":70350,"vw":24.754499},{"c":24.1,"h":25.465,"l":23.71,"n":3910,"o":24.59,"t":"2025-12-01T05:00:00Z","v":212637,"vw":24.516954},{"c":25.02,"h":25.3,"l":23.6,"n":2817,"o":24.2,"t":"2025-12-02T05:00:00Z","v":148105,"vw":24.691873},{"c":25.18,"h":25.64,"l":24.77,"n":1976,"o":25.29,"t":"2025-12-03T05:00:00Z","v":60366,"vw":25.155314},{"c":26.29,"h":26.49,"l":25.2,"n":2225,"o":25.25,"t":"2025-12-04T05:00:00Z","v":97958,"vw":26.149834},{"c":26.02,"h":26.56,"l":25.725,"n":2531,"o":26.26,"t":"2025-12-05T05:00:00Z","v":110414,"vw":26.183979},{"c":25.16,"h":26.3999,"l":24.995,"n":2761,"o":26.05,"t":"2025-12-08T05:00:00Z","v":87899,"vw":25.446721},{"c":27.37,"h":27.58,"l":25,"n":3130,"o":25.04,"t":"2025-12-09T05:00:00Z","v":173510,"vw":26.762825},{"c":28.475,"h":29.45,"l":27.63,"n":4459,"o":28.01,"t":"2025-12-10T05:00:00Z","v":253906,"vw":28.592285},{"c":27.49,"h":29,"l":27.3539,"n":3225,"o":28.39,"t":"2025-12-11T05:00:00Z","v":129106,"vw":27.771686},{"c":27,"h":27.965,"l":26.985,"n":2491,"o":27.67,"t":"2025-12-12T05:00:00Z","v":105357,"vw":27.346849},{"c":25.36,"h":27.06,"l":25.24,"n":3524,"o":27.06,"t":"2025-12-15T05:00:00Z","v":118265,"vw":25.683486},{"c":24.38,"h":25.1,"l":23.59,"n":3460,"o":24.98,"t":"2025-12-16T05:00:00Z","v":162520,"vw":24.561571},{"c":24.46,"h":25.1485,"l":24.2,"n":2741,"o":24.37,"t":"2025-12-17T05:00:00Z","v":94249,"vw":24.526779},{"c":23.58,"h":25.11,"l":22.91,"n":3859,"o":24.72,"t":"2025-12-18T05:00:00Z","v":175601,"vw":23.687459},{"c":23.09,"h":23.62,"l":22.795,"n":2387,"o":23.6,"t":"2025-12-19T05:00:00Z","v":151261,"vw":23.251014},{"c":22.82,"h":23.43,"l":22.73,"n":2537,"o":23.09,"t":"2025-12-22T05:00:00Z","v":111403,"vw":23.072915},{"c":23.06,"h":23.16,"l":22.521,"n":2444,"o":22.87,"t":"2025-12-23T05:00:00Z","v":90507,"vw":22.964651},{"c":23.24,"h":23.345,"l":23,"n":1438,"o":23.04,"t":"2025-12-24T05:00:00Z","v":55885,"vw":23.132735},{"c":23.32,"h":23.52,"l":23.08,"n":2329,"o":23.24,"t":"2025-12-26T05:00:00Z","v":91351,"vw":23.294514},{"c":23.3,"h":23.6326,"l":22.89,"n":2382,"o":23.23,"t":"2025-12-29T05:00:00Z","v":119472,"vw":23.231231},{"c":23.84,"h":24.105,"l":23.17,"n":2813,"o":23.21,"t":"2025-12-30T05:00:00Z","v":124323,"vw":23.769108},{"c":23.84,"h":24.29,"l":23.5424,"n":3097,"o":23.89,"t":"2025-12-31T05:00:00Z","v":161483,"vw":23.940097},{"c":23.43,"h":24.115,"l":23.3553,"n":2314,"o":24.04,"t":"2026-01-02T05:00:00Z","v":94337,"vw":23.663634},{"c":23.76,"h":24.305,"l":23.44,"n":2029,"o":23.44,"t":"2026-01-05T05:00:00Z","v":62318,"vw":23.935666},{"c":24.3,"h":24.365,"l":23.71,"n":2550,"o":23.71,"t":"2026-01-06T05:00:00Z","v":74927,"vw":24.171319},{"c":24.07,"h":24.3,"l":23.42,"n":2346,"o":24.28,"t":"2026-01-07T05:00:00Z","v":70241,"vw":24.050888},{"c":24.94,"h":25.4045,"l":23.8,"n":1995,"o":23.99,"t":"2026-01-08T05:00:00Z","v":63729,"vw":24.972655},{"c":25.72,"h":25.82,"l":24.514,"n":3409,"o":24.94,"t":"2026-01-09T05:00:00Z","v":79687,"vw":25.412566},{"c":25.49,"h":25.77,"l":24.83,"n":2496,"o":25.6,"t":"2026-01-12T05:00:00Z","v":80538,"vw":25.426965},{"c":25.93,"h":26.48,"l":25.37,"n":2586,"o":25.37,"t":"2026-01-13T05:00:00Z","v":77144,"vw":25.952123},{"c":25.89,"h":26.96,"l":25.45,"n":2713,"o":25.95,"t":"2026-01-14T05:00:00Z","v":123546,"vw":25.787891},{"c":26.74,"h":26.99,"l":25.57,"n":1919,"o":25.81,"t":"2026-01-15T05:00:00Z","v":79964,"vw":26.560123},{"c":25.36,"h":27.0064,"l":25.355,"n":1973,"o":26.67,"t":"2026-01-16T05:00:00Z","v":80960,"vw":25.697761},{"c":24.24,"h":25.2,"l":24.04,"n":2534,"o":25.01,"t":"2026-01-20T05:00:00Z","v":109386,"vw":24.543337},{"c":25.16,"h":25.45,"l":24.42,"n":2625,"o":24.56,"t":"2026-01-21T05:00:00Z","v":84020,"vw":24.945266},{"c":25.04,"h":25.78,"l":24.85,"n":1937,"o":25.24,"t":"2026-01-22T05:00:00Z","v":53000,"vw":25.097819},{"c":24.98,"h":25.22,"l":24.51,"n":2715,"o":25.14,"t":"2026-01-23T05:00:00Z","v":90954,"vw":24.994587},{"c":24.75,"h":25.315,"l":24.33,"n":2072,"o":24.9,"t":"2026-01-26T05:00:00Z","v":54140,"vw":24.598918},{"c":24.75,"h":25.005,"l":24.115,"n":1725,"o":24.68,"t":"2026-01-27T05:00:00Z","v":46568,"vw":24.495808},{"c":24.12,"h":24.95,"l":24.04,"n":2122,"o":24.82,"t":"2026-01-28T05:00:00Z","v":81318,"vw":24.306981},{"c":24.64,"h":24.73,"l":24,"n":1999,"o":24.16,"t":"2026-01-29T05:00:00Z","v":79397,"vw":24.480754},{"c":24.04,"h":24.465,"l":23.57,"n":2464,"o":24.44,"t":"2026-01-30T05:00:00Z","v":79611,"vw":23.990214},{"c":24.14,"h":24.61,"l":23.91,"n":2091,"o":24.1,"t":"2026-02-02T05:00:00Z","v":81782,"vw":24.267396},{"c":23.99,"h":24.58,"l":23.5,"n":2596,"o":24.05,"t":"2026-02-03T05:00:00Z","v":97827,"vw":23.903517},{"c":24.55,"h":24.99,"l":23.82,"n":2594,"o":24.23,"t":"2026-02-04T05:00:00Z","v":80435,"vw":24.518517},{"c":23.59,"h":24.31,"l":23.5,"n":2342,"o":24.31,"t":"2026-02-05T05:00:00Z","v":84114,"vw":23.758613},{"c":24.3,"h":24.6,"l":23.45,"n":2182,"o":23.6,"t":"2026-02-06T05:00:00Z","v":90283,"vw":24.113798},{"c":23.59,"h":24.23,"l":23.49,"n":2293,"o":24.23,"t":"2026-02-09T05:00:00Z","v":113883,"vw":23.651122},{"c":23.75,"h":24.175,"l":23.51,"n":1481,"o":23.51,"t":"2026-02-10T05:00:00Z","v":45651,"vw":23.85358},{"c":23.4,"h":23.99,"l":23.2,"n":2002,"o":23.99,"t":"2026-02-11T05:00:00Z","v":54656,"vw":23.422234},{"c":22.74,"h":24.03,"l":22.44,"n":1945,"o":23.42,"t":"2026-02-12T05:00:00Z","v":61979,"vw":22.746041},{"c":22.74,"h":23.4,"l":22.6,"n":1373,"o":22.92,"t":"2026-02-13T05:00:00Z","v":56937,"vw":22.899478},{"c":22.89,"h":23.015,"l":22.54,"n":1624,"o":22.74,"t":"2026-02-17T05:00:00Z","v":39955,"vw":22.831401},{"c":23.01,"h":23.61,"l":22.9,"n":2066,"o":22.98,"t":"2026-02-18T05:00:00Z","v":54332,"vw":23.137652},{"c":23.1,"h":23.14,"l":22.52,"n":1778,"o":23.01,"t":"2026-02-19T05:00:00Z","v":53464,"vw":22.872393},{"c":23.24,"h":23.58,"l":22.685,"n":1642,"o":22.98,"t":"2026-02-20T05:00:00Z","v":61727,"vw":23.1871},{"c":22.02,"h":23.25,"l":21.865,"n":2461,"o":23.25,"t":"2026-02-23T05:00:00Z","v":66197,"vw":22.217109},{"c":21.94,"h":22.35,"l":21.86,"n":1765,"o":21.96,"t":"2026-02-24T05:00:00Z","v":61240,"vw":22.070736},{"c":22.4,"h":22.415,"l":21.6,"n":1783,"o":22.16,"t":"2026-02-25T05:00:00Z","v":41914,"vw":22.112629},{"c":23.3,"h":23.395,"l":22,"n":1740,"o":22.32,"t":"2026-02-26T05:00:00Z","v":66768,"vw":22.971595},{"c":22.13,"h":22.92,"l":22.03,"n":1618,"o":22.92,"t":"2026-02-27T05:00:00Z","v":76816,"vw":22.318992},{"c":22.28,"h":22.51,"l":21.455,"n":2030,"o":21.78,"t":"2026-03-02T05:00:00Z","v":61068,"vw":22.05435},{"c":23.445,"h":24.0399,"l":22.17,"n":2088,"o":22.22,"t":"2026-03-03T05:00:00Z","v":82908,"vw":23.11226},{"c":24.18,"h":24.305,"l":23.205,"n":1991,"o":23.44,"t":"2026-03-04T05:00:00Z","v":93691,"vw":24.070547},{"c":23.96,"h":24.3,"l":23.48,"n":1757,"o":23.82,"t":"2026-03-05T05:00:00Z","v":59479,"vw":23.787525},{"c":23.04,"h":23.45,"l":22.64,"n":1759,"o":23.23,"t":"2026-03-06T05:00:00Z","v":56922,"vw":23.139957},{"c":22.47,"h":22.84,"l":21.81,"n":2568,"o":22.84,"t":"2026-03-09T04:00:00Z","v":62269,"vw":22.303453},{"c":21.74,"h":22.37,"l":21.69,"n":2124,"o":22.25,"t":"2026-03-10T04:00:00Z","v":58801,"vw":21.951945},{"c":21.95,"h":21.98,"l":21.33,"n":1874,"o":21.62,"t":"2026-03-11T04:00:00Z","v":45953,"vw":21.689981},{"c":21.53,"h":21.915,"l":21.44,"n":2224,"o":21.51,"t":"2026-03-12T04:00:00Z","v":54321,"vw":21.672954},{"c":21.42,"h":21.9,"l":21.0035,"n":2266,"o":21.59,"t":"2026-03-13T04:00:00Z","v":76342,"vw":21.39564},{"c":21.46,"h":21.59,"l":21.145,"n":1835,"o":21.56,"t":"2026-03-16T04:00:00Z","v":39248,"vw":21.43346},{"c":21.77,"h":22.37,"l":21.55,"n":2052,"o":21.74,"t":"2026-03-17T04:00:00Z","v":74595,"vw":21.957602},{"c":20.82,"h":21.69,"l":20.76,"n":1760,"o":21.43,"t":"2026-03-18T04:00:00Z","v":60989,"vw":20.954089},{"c":21.87,"h":22.35,"l":21.01,"n":3505,"o":21.01,"t":"2026-03-19T04:00:00Z","v":138802,"vw":21.830804},{"c":21.71,"h":21.88,"l":20.76,"n":2420,"o":21.54,"t":"2026-03-20T04:00:00Z","v":265389,"vw":21.526671},{"c":23.29,"h":23.77,"l":22.09,"n":4076,"o":22.35,"t":"2026-03-23T04:00:00Z","v":133751,"vw":23.275235},{"c":24.72,"h":25.46,"l":22.83,"n":3388,"o":22.83,"t":"2026-03-24T04:00:00Z","v":160753,"vw":24.691333},{"c":24.04,"h":25.12,"l":23.244,"n":2779,"o":24.95,"t":"2026-03-25T04:00:00Z","v":121459,"vw":23.873377},{"c":23.87,"h":24.87,"l":23.59,"n":2179,"o":23.99,"t":"2026-03-26T04:00:00Z","v":50903,"vw":23.955111},{"c":22.97,"h":23.71,"l":22.45,"n":2661,"o":23.5,"t":"2026-03-27T04:00:00Z","v":92469,"vw":22.811592},{"c":23.31,"h":23.47,"l":22.585,"n":2444,"o":23.02,"t":"2026-03-30T04:00:00Z","v":65014,"vw":23.187458},{"c":22.81,"h":23.87,"l":22.45,"n":2477,"o":23.69,"t":"2026-03-31T04:00:00Z","v":164786,"vw":22.908004},{"c":22.74,"h":23.55,"l":22.595,"n":1438,"o":22.76,"t":"2026-04-01T04:00:00Z","v":63913,"vw":22.888945},{"c":21.79,"h":22.695,"l":21.76,"n":1492,"o":22.4,"t":"2026-04-02T04:00:00Z","v":76077,"vw":22.033194},{"c":24.04,"h":24.79,"l":22.51,"n":3184,"o":22.63,"t":"2026-04-06T04:00:00Z","v":127868,"vw":24.071315},{"c":23.53,"h":23.93,"l":22.805,"n":2113,"o":23.82,"t":"2026-04-07T04:00:00Z","v":86072,"vw":23.409673},{"c":24.56,"h":25,"l":23.91,"n":1406,"o":24.46,"t":"2026-04-08T04:00:00Z","v":52759,"vw":24.392523},{"c":24.28,"h":24.86,"l":23.885,"n":2178,"o":24.31,"t":"2026-04-09T04:00:00Z","v":38832,"vw":24.329777},{"c":24.17,"h":24.17,"l":23.65,"n":1284,"o":24.09,"t":"2026-04-10T04:00:00Z","v":43987,"vw":24.015347},{"c":24.51,"h":24.69,"l":23.6,"n":1293,"o":24.14,"t":"2026-04-13T04:00:00Z","v":29701,"vw":24.377494},{"c":24.72,"h":24.85,"l":24.135,"n":1683,"o":24.52,"t":"2026-04-14T04:00:00Z","v":37460,"vw":24.613825},{"c":24.67,"h":24.74,"l":24.4,"n":1376,"o":24.56,"t":"2026-04-15T04:00:00Z","v":31413,"vw":24.600438},{"c":24.65,"h":24.74,"l":23.995,"n":1399,"o":24.58,"t":"2026-04-16T04:00:00Z","v":35300,"vw":24.546908},{"c":26.22,"h":26.38,"l":24.86,"n":1752,"o":24.86,"t":"2026-04-17T04:00:00Z","v":97282,"vw":25.83636},{"c":26.37,"h":26.43,"l":25.06,"n":1709,"o":25.92,"t":"2026-04-20T04:00:00Z","v":45780,"vw":26.199281},{"c":25.67,"h":26.89,"l":25.58,"n":1061,"o":26.27,"t":"2026-04-21T04:00:00Z","v":39017,"vw":25.994715},{"c":25.8,"h":26.06,"l":25.28,"n":5457,"o":25.86,"t":"2026-04-22T04:00:00Z","v":62364,"vw":25.779144},{"c":25.7,"h":25.86,"l":25.22,"n":1185,"o":25.86,"t":"2026-04-23T04:00:00Z","v":20540,"vw":25.613006},{"c":25.99,"h":26.03,"l":25.13,"n":1125,"o":25.54,"t":"2026-04-24T04:00:00Z","v":26671,"vw":25.811404},{"c":25.25,"h":26.3054,"l":25.25,"n":1117,"o":25.97,"t":"2026-04-27T04:00:00Z","v":33925,"vw":25.539328},{"c":25.64,"h":26.01,"l":25.225,"n":1925,"o":25.485,"t":"2026-04-28T04:00:00Z","v":52277,"vw":25.607051},{"c":25.22,"h":25.62,"l":25.04,"n":1311,"o":25.46,"t":"2026-04-29T04:00:00Z","v":29005,"vw":25.252403},{"c":25.02,"h":25.35,"l":24.8125,"n":1479,"o":25.04,"t":"2026-04-30T04:00:00Z","v":41708,"vw":25.087855},{"c":25.35,"h":25.52,"l":24.83,"n":1385,"o":25.2,"t":"2026-05-01T04:00:00Z","v":32005,"vw":25.194966},{"c":25,"h":25.52,"l":24.87,"n":1695,"o":25.41,"t":"2026-05-04T04:00:00Z","v":39193,"vw":25.110672},{"c":25.59,"h":25.76,"l":24.96,"n":1252,"o":24.96,"t":"2026-05-05T04:00:00Z","v":28458,"vw":25.431419},{"c":25.85,"h":26.4,"l":25.56,"n":1863,"o":25.9,"t":"2026-05-06T04:00:00Z","v":40178,"vw":26.002764},{"c":26.4,"h":26.825,"l":25.3,"n":1379,"o":25.85,"t":"2026-05-07T04:00:00Z","v":51835,"vw":26.450388},{"c":25.35,"h":26.67,"l":25.27,"n":1097,"o":26.65,"t":"2026-05-08T04:00:00Z","v":32138,"vw":25.721649},{"c":24.31,"h":25.15,"l":24.15,"n":1900,"o":25.15,"t":"2026-05-11T04:00:00Z","v":91698,"vw":24.45003},{"c":23.84,"h":25.005,"l":23.33,"n":2856,"o":24.04,"t":"2026-05-12T04:00:00Z","v":108038,"vw":23.807749},{"c":24.37,"h":24.585,"l":23.53,"n":1311,"o":23.56,"t":"2026-05-13T04:00:00Z","v":46663,"vw":24.172268},{"c":24.71,"h":25.26,"l":23.51,"n":1616,"o":24.47,"t":"2026-05-14T04:00:00Z","v":49049,"vw":24.827627},{"c":24.07,"h":24.5,"l":23.7101,"n":1423,"o":24.36,"t":"2026-05-15T04:00:00Z","v":35034,"vw":24.05527},{"c":23.91,"h":24.9325,"l":23.85,"n":1545,"o":24.1,"t":"2026-05-18T04:00:00Z","v":43435,"vw":24.097858},{"c":23.51,"h":24.165,"l":23.45,"n":1938,"o":23.79,"t":"2026-05-19T04:00:00Z","v":62488,"vw":23.623228},{"c":24.2,"h":24.38,"l":23.36,"n":2017,"o":23.51,"t":"2026-05-20T04:00:00Z","v":56453,"vw":24.006126},{"c":24.56,"h":24.61,"l":23.64,"n":1723,"o":24.04,"t":"2026-05-21T04:00:00Z","v":30211,"vw":24.341794},{"c":24.3,"h":24.56,"l":24.09,"n":1050,"o":24.51,"t":"2026-05-22T04:00:00Z","v":22110,"vw":24.307055},{"c":24.11,"h":24.48,"l":23.6,"n":1778,"o":24.48,"t":"2026-05-26T04:00:00Z","v":62992,"vw":23.900616},{"c":24.53,"h":25.165,"l":24.03,"n":1241,"o":24.15,"t":"2026-05-27T04:00:00Z","v":39072,"vw":24.409998},{"c":25.22,"h":25.22,"l":23.79,"n":1533,"o":24.52,"t":"2026-05-28T04:00:00Z","v":42799,"vw":24.973497},{"c":25.37,"h":26.48,"l":24.735,"n":2182,"o":25.11,"t":"2026-05-29T04:00:00Z","v":131128,"vw":25.892716},{"c":25.5,"h":25.88,"l":25,"n":1796,"o":25.26,"t":"2026-06-01T04:00:00Z","v":48449,"vw":25.477851},{"c":25.07,"h":25.56,"l":25.03,"n":1544,"o":25.56,"t":"2026-06-02T04:00:00Z","v":29272,"vw":25.161304},{"c":24.42,"h":24.92,"l":24.34,"n":1714,"o":24.92,"t":"2026-06-03T04:00:00Z","v":31863,"vw":24.532734},{"c":25.105,"h":25.84,"l":24.4201,"n":2582,"o":24.92,"t":"2026-06-04T04:00:00Z","v":68727,"vw":25.139208},{"c":24.66,"h":25.06,"l":24.465,"n":1059,"o":24.86,"t":"2026-06-05T04:00:00Z","v":25466,"vw":24.737916},{"c":24.76,"h":25.3984,"l":24.61,"n":1290,"o":24.79,"t":"2026-06-08T04:00:00Z","v":29883,"vw":24.831511},{"c":25.49,"h":25.79,"l":24.88,"n":1778,"o":24.97,"t":"2026-06-09T04:00:00Z","v":65731,"vw":25.422598},{"c":25.34,"h":25.98,"l":25.06,"n":1720,"o":25.67,"t":"2026-06-10T04:00:00Z","v":40135,"vw":25.423772},{"c":26.91,"h":26.96,"l":25.19,"n":1885,"o":25.49,"t":"2026-06-11T04:00:00Z","v":69446,"vw":26.56518},{"c":27.34,"h":27.8,"l":26.83,"n":2048,"o":26.93,"t":"2026-06-12T04:00:00Z","v":56679,"vw":27.274899},{"c":27.46,"h":27.79,"l":27.12,"n":1367,"o":27.71,"t":"2026-06-15T04:00:00Z","v":46562,"vw":27.325643},{"c":27.42,"h":27.81,"l":27.21,"n":1412,"o":27.7,"t":"2026-06-16T04:00:00Z","v":36982,"vw":27.42623},{"c":27.5,"h":28.32,"l":26.955,"n":1816,"o":27.37,"t":"2026-06-17T04:00:00Z","v":62521,"vw":27.798636},{"c":28.27,"h":28.92,"l":27.19,"n":1896,"o":27.75,"t":"2026-06-18T04:00:00Z","v":94798,"vw":28.281657},{"c":27.07,"h":28.45,"l":27.06,"n":1556,"o":28.06,"t":"2026-06-22T04:00:00Z","v":38301,"vw":27.337837},{"c":26.91,"h":27.29,"l":26.56,"n":1301,"o":27.09,"t":"2026-06-23T04:00:00Z","v":38236,"vw":26.923599},{"c":27.89,"h":28.3678,"l":27.03,"n":1464,"o":27.21,"t":"2026-06-24T04:00:00Z","v":40911,"vw":27.858366},{"c":27.06,"h":27.85,"l":26.905,"n":1941,"o":27.85,"t":"2026-06-25T04:00:00Z","v":43456,"vw":27.157082},{"c":26.99,"h":27.37,"l":26.6,"n":1890,"o":27.14,"t":"2026-06-26T04:00:00Z","v":212437,"vw":26.992985},{"c":27.36,"h":27.835,"l":26.495,"n":1886,"o":27.32,"t":"2026-06-29T04:00:00Z","v":58494,"vw":27.098782},{"c":27.32,"h":27.53,"l":26.7612,"n":1436,"o":26.99,"t":"2026-06-30T04:00:00Z","v":47332,"vw":27.21446},{"c":27.74,"h":28.16,"l":27.34,"n":1443,"o":27.46,"t":"2026-07-01T04:00:00Z","v":44060,"vw":27.696489},{"c":27.44,"h":28.12,"l":27.27,"n":1156,"o":27.72,"t":"2026-07-02T04:00:00Z","v":19928,"vw":27.571628},{"c":27.09,"h":27.485,"l":26.7001,"n":1188,"o":27.42,"t":"2026-07-06T04:00:00Z","v":24613,"vw":27.096424},{"c":26.69,"h":27.21,"l":26.665,"n":1269,"o":27.1,"t":"2026-07-07T04:00:00Z","v":37142,"vw":26.886517},{"c":25.99,"h":26.35,"l":25.43,"n":1317,"o":26.35,"t":"2026-07-08T04:00:00Z","v":34875,"vw":25.985317},{"c":26.28,"h":26.44,"l":25.35,"n":1299,"o":25.99,"t":"2026-07-09T04:00:00Z","v":50645,"vw":26.180739},{"c":26.72,"h":27.0999,"l":26.1501,"n":1325,"o":26.44,"t":"2026-07-10T04:00:00Z","v":29939,"vw":26.765183},{"c":26.5,"h":27.195,"l":26.345,"n":1516,"o":26.77,"t":"2026-07-13T04:00:00Z","v":41312,"vw":26.671388},{"c":26.29,"h":26.6508,"l":26.12,"n":1285,"o":26.46,"t":"2026-07-14T04:00:00Z","v":38932,"vw":26.355569},{"c":26.39,"h":26.935,"l":26.2201,"n":1463,"o":26.31,"t":"2026-07-15T04:00:00Z","v":26862,"vw":26.456009},{"c":26.91,"h":27,"l":26.38,"n":1501,"o":26.38,"t":"2026-07-16T04:00:00Z","v":22746,"vw":26.859699},{"c":26.18,"h":26.84,"l":25.81,"n":1796,"o":26.63,"t":"2026-07-17T04:00:00Z","v":50005,"vw":26.196495},{"c":26.35,"h":26.6,"l":26.075,"n":1168,"o":26.41,"t":"2026-07-20T04:00:00Z","v":23656,"vw":26.379603},{"c":26.46,"h":26.66,"l":26.25,"n":1227,"o":26.27,"t":"2026-07-21T04:00:00Z","v":19574,"vw":26.475804},{"c":26.49,"h":26.615,"l":26.25,"n":1539,"o":26.25,"t":"2026-07-22T04:00:00Z","v":32497,"vw":26.417154},{"c":25.86,"h":25.995,"l":25.24,"n":1714,"o":25.97,"t":"2026-07-23T04:00:00Z","v":44242,"vw":25.676717},{"c":26.07,"h":26.6,"l":25.41,"n":2223,"o":25.86,"t":"2026-07-24T04:00:00Z","v":39668,"vw":26.105544},{"c":26.26,"h":26.81,"l":26.135,"n":1115,"o":26.2,"t":"2026-07-27T04:00:00Z","v":21070,"vw":26.392098},{"c":26.53,"h":26.96,"l":26.095,"n":1573,"o":26.26,"t":"2026-07-28T04:00:00Z","v":33682,"vw":26.615975},{"c":26.47,"h":26.7,"l":26.04,"n":1907,"o":26.31,"t":"2026-07-29T04:00:00Z","v":46036,"vw":26.495365},{"c":25.72,"h":26.43,"l":25.72,"n":1305,"o":26.39,"t":"2026-07-30T04:00:00Z","v":19034,"vw":25.858301},{"c":25.09,"h":26.185,"l":25,"n":1525,"o":25.81,"t":"2026-07-31T04:00:00Z","v":44885,"vw":25.386303},{"c":25.16,"h":25.9,"l":25.07,"n":2012,"o":25.26,"t":"2026-08-03T04:00:00Z","v":40886,"vw":25.224533},{"c":25.5,"h":25.875,"l":25.29,"n":1667,"o":25.335,"t":"2026-08-04T04:00:00Z","v":44859,"vw":25.533595},{"c":25.95,"h":26.07,"l":25.2848,"n":1100,"o":25.66,"t":"2026-08-05T04:00:00Z","v":24527,"vw":25.864132},{"c":26.24,"h":26.8,"l":25.98,"n":1841,"o":25.99,"t":"2026-08-06T04:00:00Z","v":66202,"vw":26.462255},{"c":28.07,"h":28.53,"l":26.39,"n":2578,"o":26.57,"t":"2026-08-07T04:00:00Z","v":101098,"vw":27.894361},{"c":27.08,"h":28,"l":26.437,"n":1409,"o":28,"t":"2026-08-10T04:00:00Z","v":48915,"vw":27.150712},{"c":27.45,"h":27.81,"l":27.12,"n":1376,"o":27.12,"t":"2026-08-11T04:00:00Z","v":48849,"vw":27.501569},{"c":28.05,"h":28.05,"l":27.14,"n":1172,"o":27.7,"t":"2026-08-12T04:00:00Z","v":45080,"vw":27.83074},{"c":30.07,"h":30.07,"l":28.1,"n":2762,"o":28.24,"t":"2026-08-13T04:00:00Z","v":117010,"vw":29.346721},{"c":30.87,"h":30.96,"l":29.09,"n":2426,"o":30.08,"t":"2026-08-14T04:00:00Z","v":72427,"vw":30.583531},{"c":31.09,"h":31.3,"l":30.2906,"n":2341,"o":31.06,"t":"2026-08-17T04:00:00Z","v":51457,"vw":30.841985},{"c":30.94,"h":31.89,"l":30.65,"n":3343,"o":31.2,"t":"2026-08-18T04:00:00Z","v":74819,"vw":31.083731},{"c":31.34,"h":32,"l":30.71,"n":1472,"o":30.94,"t":"2026-08-19T04:00:00Z","v":48244,"vw":31.282724},{"c":30.79,"h":31.33,"l":30.305,"n":2413,"o":31.25,"t":"2026-08-20T04:00:00Z","v":154317,"vw":30.898628},{"c":30.98,"h":31.19,"l":30.44,"n":1850,"o":31.19,"t":"2026-08-21T04:00:00Z","v":75102,"vw":30.886326},{"c":30.76,"h":31.3,"l":30.45,"n":2105,"o":31.16,"t":"2026-08-24T04:00:00Z","v":109549,"vw":30.921066},{"c":30.33,"h":30.935,"l":29.7664,"n":2285,"o":30.74,"t":"2026-08-25T04:00:00Z","v":71814,"vw":30.265163},{"c":29.68,"h":30.355,"l":29.35,"n":1981,"o":30.25,"t":"2026-08-26T04:00:00Z","v":70499,"vw":29.792103},{"c":29.53,"h":29.705,"l":29.17,"n":1526,"o":29.42,"t":"2026-08-27T04:00:00Z","v":58907,"vw":29.504222},{"c":30.18,"h":30.81,"l":29.31,"n":1995,"o":29.45,"t":"2026-08-28T04:00:00Z","v":67839,"vw":30.158031},{"c":29.13,"h":30.37,"l":28.84,"n":1640,"o":30.37,"t":"2026-08-31T04:00:00Z","v":54253,"vw":29.23028},{"c":29.03,"h":29.33,"l":28.74,"n":1919,"o":28.87,"t":"2026-09-01T04:00:00Z","v":44666,"vw":28.967105},{"c":29.44,"h":29.9899,"l":28.72,"n":1898,"o":29.05,"t":"2026-09-02T04:00:00Z","v":49031,"vw":29.506117},{"c":28.74,"h":29.9899,"l":28.47,"n":1445,"o":29.81,"t":"2026-09-03T04:00:00Z","v":32537,"vw":28.803512},{"c":29.35,"h":29.38,"l":28.43,"n":1136,"o":28.53,"t":"2026-09-04T04:00:00Z","v":34228,"vw":29.156944},{"c":29.04,"h":29.82,"l":28.64,"n":2898,"o":29.29,"t":"2026-09-08T04:00:00Z","v":68659,"vw":29.033247},{"c":28.53,"h":28.855,"l":28,"n":1732,"o":28.76,"t":"2026-09-09T04:00:00Z","v":54686,"vw":28.498076},{"c":28.62,"h":28.68,"l":28.04,"n":1349,"o":28.22,"t":"2026-09-10T04:00:00Z","v":34744,"vw":28.442801},{"c":29.09,"h":29.24,"l":28.76,"n":1166,"o":28.88,"t":"2026-09-11T04:00:00Z","v":30903,"vw":29.000638},{"c":29.44,"h":29.615,"l":28.8601,"n":1307,"o":29.04,"t":"2026-09-14T04:00:00Z","v":27938,"vw":29.363917},{"c":28.54,"h":29.38,"l":28.505,"n":1878,"o":29.38,"t":"2026-09-15T04:00:00Z","v":62722,"vw":28.746738},{"c":27.95,"h":28.915,"l":27.94,"n":1450,"o":28.66,"t":"2026-09-16T04:00:00Z","v":49573,"vw":28.354034},{"c":28.48,"h":29.7197,"l":28.36,"n":1893,"o":28.36,"t":"2026-09-17T04:00:00Z","v":31827,"vw":28.523508},{"c":28.02,"h":28.56,"l":27.89,"n":1359,"o":28.4,"t":"2026-09-18T04:00:00Z","v":122706,"vw":28.092135},{"c":28.26,"h":28.62,"l":27.6005,"n":1384,"o":28.41,"t":"2026-09-21T04:00:00Z","v":39188,"vw":28.280099},{"c":28.39,"h":29.385,"l":28.38,"n":1200,"o":28.63,"t":"2026-09-22T04:00:00Z","v":34992,"vw":28.616734},{"c":27.41,"h":28.45,"l":27.32,"n":1406,"o":28.45,"t":"2026-09-23T04:00:00Z","v":34264,"vw":27.572789},{"c":27.24,"h":27.56,"l":26.88,"n":1127,"o":27.45,"t":"2026-09-24T04:00:00Z","v":42288,"vw":27.120891},{"c":27.56,"h":27.67,"l":26.95,"n":1517,"o":27.11,"t":"2026-09-25T04:00:00Z","v":33405,"vw":27.483022},{"c":27.57,"h":27.85,"l":27.09,"n":1230,"o":27.3,"t":"2026-09-28T04:00:00Z","v":39399,"vw":27.602022},{"c":27.48,"h":27.86,"l":27.46,"n":1052,"o":27.86,"t":"2026-09-29T04:00:00Z","v":22198,"vw":27.569812},{"c":27,"h":27.47,"l":26.98,"n":1257,"o":27.46,"t":"2026-09-30T04:00:00Z","v":31733,"vw":27.077254},{"c":26.98,"h":27.12,"l":26.25,"n":1684,"o":26.99,"t":"2026-10-01T04:00:00Z","v":42515,"vw":26.779213},{"c":26.62,"h":27.405,"l":26.45,"n":2183,"o":27.4,"t":"2026-10-02T04:00:00Z","v":37891,"vw":26.761807},{"c":26.03,"h":26.47,"l":25.94,"n":1449,"o":26.47,"t":"2026-10-05T04:00:00Z","v":30535,"vw":26.096883},{"c":26.11,"h":26.33,"l":25.725,"n":1413,"o":26.04,"t":"2026-10-06T04:00:00Z","v":42071,"vw":25.943749},{"c":26.25,"h":26.34,"l":25.74,"n":1152,"o":25.94,"t":"2026-10-07T04:00:00Z","v":22860,"vw":26.172246},{"c":26.68,"h":26.7,"l":26.02,"n":1269,"o":26.27,"t":"2026-10-08T04:00:00Z","v":44202,"vw":26.525448},{"c":26.07,"h":26.95,"l":26.05,"n":1636,"o":26.77,"t":"2026-10-09T04:00:00Z","v":37007,"vw":26.338362},{"c":26.42,"h":26.595,"l":25.83,"n":1296,"o":26.07,"t":"2026-10-12T04:00:00Z","v":34118,"vw":26.415316},{"c":26.44,"h":26.56,"l":26.02,"n":1803,"o":26.43,"t":"2026-10-13T04:00:00Z","v":35237,"vw":26.387918},{"c":25.88,"h":26.242,"l":25.6,"n":1013,"o":26.13,"t":"2026-10-14T04:00:00Z","v":26609,"vw":25.924059},{"c":26.15,"h":26.51,"l":25.93,"n":1024,"o":26.06,"t":"2026-10-15T04:00:00Z","v":26005,"vw":26.134208},{"c":25.67,"h":27.13,"l":25.58,"n":1153,"o":26.25,"t":"2026-10-16T04:00:00Z","v":21094,"vw":25.781947},{"c":25.69,"h":26.05,"l":25.52,"n":1672,"o":26,"t":"2026-10-19T04:00:00Z","v":26612,"vw":25.699796},{"c":26.26,"h":26.4,"l":25.67,"n":1442,"o":25.81,"t":"2026-10-20T04:00:00Z","v":41038,"vw":26.001285},{"c":26.16,"h":26.6,"l":25.8,"n":1255,"o":26.22,"t":"2026-10-21T04:00:00Z","v":33998,"vw":26.179859},{"c":26.99,"h":27.15,"l":26.08,"n":1123,"o":26.08,"t":"2026-10-22T04:00:00Z","v":32691,"vw":26.832252}],"volatilityBars":[{"c":28.79,"h":29.385,"l":28.63,"n":19,"o":28.63,"t":"2026-09-22T13:30:00Z","v":1317,"vw":28.819599},{"c":28.92,"h":28.92,"l":28.79,"n":10,"o":28.79,"t":"2026-09-22T13:45:00Z","v":545,"vw":28.866721},{"c":28.95,"h":28.95,"l":28.64,"n":17,"o":28.75,"t":"2026-09-22T14:00:00Z","v":1402,"vw":28.685},{"c":28.81,"h":28.9302,"l":28.77,"n":29,"o":28.84,"t":"2026-09-22T14:15:00Z","v":2220,"vw":28.8452},{"c":28.73,"h":28.8,"l":28.58,"n":63,"o":28.8,"t":"2026-09-22T14:30:00Z","v":1933,"vw":28.742128},{"c":28.745,"h":28.745,"l":28.745,"n":4,"o":28.745,"t":"2026-09-22T14:45:00Z","v":113,"vw":28.745},{"c":28.5,"h":28.5,"l":28.5,"n":20,"o":28.5,"t":"2026-09-22T15:30:00Z","v":1153,"vw":28.5},{"c":28.765,"h":28.78,"l":28.605,"n":54,"o":28.605,"t":"2026-09-22T17:45:00Z","v":2607,"vw":28.730577},{"c":28.8471,"h":28.8471,"l":28.82,"n":3,"o":28.82,"t":"2026-09-22T18:30:00Z","v":1013,"vw":28.844419},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-09-22T18:45:00Z","v":600,"vw":28.73},{"c":28.695,"h":28.695,"l":28.695,"n":13,"o":28.695,"t":"2026-09-22T19:00:00Z","v":284,"vw":28.695},{"c":28.62,"h":28.62,"l":28.62,"n":3,"o":28.62,"t":"2026-09-22T19:15:00Z","v":107,"vw":28.62},{"c":28.58,"h":28.86,"l":28.58,"n":148,"o":28.83,"t":"2026-09-22T19:30:00Z","v":4201,"vw":28.779565},{"c":28.51,"h":28.59,"l":28.38,"n":282,"o":28.58,"t":"2026-09-22T19:45:00Z","v":6326,"vw":28.540221},{"c":28.39,"h":28.39,"l":28.39,"n":11,"o":28.39,"t":"2026-09-22T20:00:00Z","v":6820,"vw":28.39},{"c":28.45,"h":28.45,"l":28.45,"n":4,"o":28.45,"t":"2026-09-23T13:30:00Z","v":104,"vw":28.45},{"c":28,"h":28.08,"l":27.865,"n":52,"o":28.08,"t":"2026-09-23T13:45:00Z","v":1911,"vw":27.963125},{"c":28.06,"h":28.1,"l":27.97,"n":30,"o":28.1,"t":"2026-09-23T14:15:00Z","v":1269,"vw":28.063009},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-09-23T14:30:00Z","v":100,"vw":28.06},{"c":27.82,"h":27.84,"l":27.82,"n":6,"o":27.84,"t":"2026-09-23T15:00:00Z","v":310,"vw":27.83},{"c":27.82,"h":27.82,"l":27.82,"n":123,"o":27.82,"t":"2026-09-23T15:30:00Z","v":736,"vw":27.82},{"c":27.7115,"h":27.7115,"l":27.7,"n":5,"o":27.7,"t":"2026-09-23T15:45:00Z","v":308,"vw":27.707667},{"c":27.8,"h":27.8,"l":27.8,"n":20,"o":27.8,"t":"2026-09-23T16:45:00Z","v":424,"vw":27.8},{"c":27.67,"h":27.69,"l":27.67,"n":30,"o":27.69,"t":"2026-09-23T17:00:00Z","v":694,"vw":27.681976},{"c":27.52,"h":27.52,"l":27.52,"n":6,"o":27.52,"t":"2026-09-23T17:15:00Z","v":246,"vw":27.52},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-09-23T17:45:00Z","v":200,"vw":27.55},{"c":27.67,"h":27.67,"l":27.61,"n":24,"o":27.61,"t":"2026-09-23T18:00:00Z","v":1103,"vw":27.651623},{"c":27.63,"h":27.72,"l":27.63,"n":8,"o":27.72,"t":"2026-09-23T18:15:00Z","v":322,"vw":27.684},{"c":27.74,"h":27.74,"l":27.62,"n":53,"o":27.62,"t":"2026-09-23T18:30:00Z","v":1122,"vw":27.656667},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-09-23T18:45:00Z","v":366,"vw":27.62},{"c":27.6,"h":27.6116,"l":27.53,"n":27,"o":27.6116,"t":"2026-09-23T19:00:00Z","v":2013,"vw":27.589299},{"c":27.42,"h":27.55,"l":27.415,"n":73,"o":27.55,"t":"2026-09-23T19:15:00Z","v":3906,"vw":27.48306},{"c":27.41,"h":27.42,"l":27.41,"n":24,"o":27.42,"t":"2026-09-23T19:30:00Z","v":457,"vw":27.413418},{"c":27.46,"h":27.53,"l":27.32,"n":266,"o":27.47,"t":"2026-09-23T19:45:00Z","v":6719,"vw":27.45171},{"c":27.41,"h":27.41,"l":27.41,"n":15,"o":27.41,"t":"2026-09-23T20:00:00Z","v":3664,"vw":27.41},{"c":27.17,"h":27.56,"l":27.17,"n":26,"o":27.45,"t":"2026-09-24T13:30:00Z","v":1426,"vw":27.471612},{"c":27.5423,"h":27.5423,"l":27.425,"n":4,"o":27.425,"t":"2026-09-24T14:15:00Z","v":416,"vw":27.486737},{"c":27.14,"h":27.14,"l":27.14,"n":18,"o":27.14,"t":"2026-09-24T15:00:00Z","v":281,"vw":27.14},{"c":27.12,"h":27.13,"l":27.12,"n":19,"o":27.13,"t":"2026-09-24T15:15:00Z","v":594,"vw":27.126667},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-09-24T15:30:00Z","v":104,"vw":27.03},{"c":26.95,"h":26.95,"l":26.9,"n":59,"o":26.93,"t":"2026-09-24T16:00:00Z","v":10113,"vw":26.905802},{"c":27.13,"h":27.13,"l":27.13,"n":23,"o":27.13,"t":"2026-09-24T16:15:00Z","v":604,"vw":27.13},{"c":27.26,"h":27.4,"l":27.26,"n":39,"o":27.4,"t":"2026-09-24T16:30:00Z","v":926,"vw":27.3025},{"c":27.07,"h":27.07,"l":27.07,"n":6,"o":27.07,"t":"2026-09-24T17:00:00Z","v":143,"vw":27.07},{"c":27.095,"h":27.095,"l":27.03,"n":24,"o":27.03,"t":"2026-09-24T17:15:00Z","v":766,"vw":27.08},{"c":26.985,"h":26.985,"l":26.985,"n":1,"o":26.985,"t":"2026-09-24T18:15:00Z","v":100,"vw":26.985},{"c":27.06,"h":27.06,"l":26.88,"n":10,"o":26.88,"t":"2026-09-24T18:30:00Z","v":510,"vw":26.94},{"c":27.08,"h":27.235,"l":27.08,"n":17,"o":27.21,"t":"2026-09-24T18:45:00Z","v":704,"vw":27.18375},{"c":27.11,"h":27.18,"l":27,"n":53,"o":27.08,"t":"2026-09-24T19:00:00Z","v":1989,"vw":27.103992},{"c":27.105,"h":27.105,"l":27.105,"n":6,"o":27.105,"t":"2026-09-24T19:15:00Z","v":201,"vw":27.105},{"c":27.095,"h":27.16,"l":27.07,"n":20,"o":27.105,"t":"2026-09-24T19:30:00Z","v":615,"vw":27.10203},{"c":27.195,"h":27.24,"l":27.17,"n":257,"o":27.17,"t":"2026-09-24T19:45:00Z","v":6314,"vw":27.215135},{"c":27.24,"h":27.24,"l":27.24,"n":7,"o":27.24,"t":"2026-09-24T20:00:00Z","v":10278,"vw":27.24},{"c":27.09,"h":27.26,"l":27.09,"n":24,"o":27.11,"t":"2026-09-25T13:30:00Z","v":813,"vw":27.145211},{"c":27.166,"h":27.166,"l":27.166,"n":3,"o":27.166,"t":"2026-09-25T13:45:00Z","v":222,"vw":27.166},{"c":27.045,"h":27.045,"l":27.045,"n":2,"o":27.045,"t":"2026-09-25T15:15:00Z","v":110,"vw":27.045},{"c":27.1,"h":27.1,"l":26.95,"n":59,"o":27.09,"t":"2026-09-25T15:45:00Z","v":1724,"vw":27.055696},{"c":27.32,"h":27.33,"l":27.31,"n":16,"o":27.31,"t":"2026-09-25T16:00:00Z","v":705,"vw":27.318},{"c":27.375,"h":27.51,"l":27.375,"n":19,"o":27.51,"t":"2026-09-25T16:30:00Z","v":519,"vw":27.4425},{"c":27.38,"h":27.38,"l":27.38,"n":11,"o":27.38,"t":"2026-09-25T17:00:00Z","v":188,"vw":27.38},{"c":27.485,"h":27.485,"l":27.3591,"n":8,"o":27.3591,"t":"2026-09-25T17:15:00Z","v":451,"vw":27.401067},{"c":27.54,"h":27.54,"l":27.44,"n":25,"o":27.51,"t":"2026-09-25T17:30:00Z","v":952,"vw":27.494},{"c":27.53,"h":27.61,"l":27.3768,"n":47,"o":27.3768,"t":"2026-09-25T18:00:00Z","v":1382,"vw":27.484503},{"c":27.52,"h":27.67,"l":27.52,"n":23,"o":27.65,"t":"2026-09-25T18:15:00Z","v":711,"vw":27.610615},{"c":27.615,"h":27.655,"l":27.615,"n":96,"o":27.64,"t":"2026-09-25T19:30:00Z","v":2100,"vw":27.635},{"c":27.58,"h":27.625,"l":27.46,"n":379,"o":27.62,"t":"2026-09-25T19:45:00Z","v":7789,"vw":27.558564},{"c":27.56,"h":27.56,"l":27.56,"n":10,"o":27.56,"t":"2026-09-25T20:00:00Z","v":7513,"vw":27.56},{"c":27.3,"h":27.3,"l":27.3,"n":5,"o":27.3,"t":"2026-09-28T13:30:00Z","v":115,"vw":27.3},{"c":27.755,"h":27.755,"l":27.52,"n":31,"o":27.52,"t":"2026-09-28T14:00:00Z","v":1113,"vw":27.616},{"c":27.47,"h":27.62,"l":27.47,"n":29,"o":27.62,"t":"2026-09-28T14:30:00Z","v":2079,"vw":27.584118},{"c":27.09,"h":27.09,"l":27.09,"n":13,"o":27.09,"t":"2026-09-28T15:00:00Z","v":144,"vw":27.09},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-09-28T16:00:00Z","v":205,"vw":27.31},{"c":27.355,"h":27.5,"l":27.31,"n":12,"o":27.46,"t":"2026-09-28T16:15:00Z","v":537,"vw":27.408193},{"c":27.44,"h":27.44,"l":27.44,"n":9,"o":27.44,"t":"2026-09-28T16:45:00Z","v":337,"vw":27.44},{"c":27.66,"h":27.66,"l":27.66,"n":40,"o":27.66,"t":"2026-09-28T17:00:00Z","v":8335,"vw":27.66},{"c":27.4,"h":27.52,"l":27.4,"n":12,"o":27.52,"t":"2026-09-28T17:15:00Z","v":311,"vw":27.46},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-09-28T17:30:00Z","v":164,"vw":27.6},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-09-28T18:30:00Z","v":100,"vw":27.85},{"c":27.58,"h":27.7,"l":27.52,"n":71,"o":27.7,"t":"2026-09-28T19:00:00Z","v":1925,"vw":27.618333},{"c":27.58,"h":27.72,"l":27.57,"n":70,"o":27.62,"t":"2026-09-28T19:15:00Z","v":2825,"vw":27.63779},{"c":27.615,"h":27.67,"l":27.615,"n":41,"o":27.65,"t":"2026-09-28T19:30:00Z","v":1017,"vw":27.645833},{"c":27.6,"h":27.68,"l":27.545,"n":266,"o":27.61,"t":"2026-09-28T19:45:00Z","v":5288,"vw":27.596062},{"c":27.57,"h":27.57,"l":27.57,"n":10,"o":27.57,"t":"2026-09-28T20:00:00Z","v":9048,"vw":27.57},{"c":27.86,"h":27.86,"l":27.86,"n":7,"o":27.86,"t":"2026-09-29T13:30:00Z","v":517,"vw":27.86},{"c":27.725,"h":27.725,"l":27.725,"n":7,"o":27.725,"t":"2026-09-29T13:45:00Z","v":338,"vw":27.725},{"c":27.49,"h":27.49,"l":27.49,"n":8,"o":27.49,"t":"2026-09-29T14:15:00Z","v":124,"vw":27.49},{"c":27.71,"h":27.71,"l":27.66,"n":11,"o":27.66,"t":"2026-09-29T16:15:00Z","v":781,"vw":27.696992},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-09-29T16:30:00Z","v":120,"vw":27.74},{"c":27.605,"h":27.605,"l":27.605,"n":2,"o":27.605,"t":"2026-09-29T17:15:00Z","v":121,"vw":27.605},{"c":27.725,"h":27.725,"l":27.58,"n":34,"o":27.7,"t":"2026-09-29T17:30:00Z","v":1094,"vw":27.6825},{"c":27.745,"h":27.745,"l":27.745,"n":3,"o":27.745,"t":"2026-09-29T17:45:00Z","v":225,"vw":27.745},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-09-29T18:00:00Z","v":101,"vw":27.75},{"c":27.6702,"h":27.6702,"l":27.6702,"n":2,"o":27.6702,"t":"2026-09-29T18:30:00Z","v":201,"vw":27.6702},{"c":27.815,"h":27.815,"l":27.69,"n":17,"o":27.69,"t":"2026-09-29T18:45:00Z","v":560,"vw":27.756131},{"c":27.71,"h":27.72,"l":27.69,"n":42,"o":27.71,"t":"2026-09-29T19:00:00Z","v":1113,"vw":27.703847},{"c":27.735,"h":27.79,"l":27.735,"n":25,"o":27.79,"t":"2026-09-29T19:15:00Z","v":347,"vw":27.7625},{"c":27.725,"h":27.725,"l":27.725,"n":5,"o":27.725,"t":"2026-09-29T19:30:00Z","v":115,"vw":27.725},{"c":27.48,"h":27.725,"l":27.46,"n":185,"o":27.655,"t":"2026-09-29T19:45:00Z","v":4209,"vw":27.521247},{"c":27.48,"h":27.48,"l":27.48,"n":24,"o":27.48,"t":"2026-09-29T20:00:00Z","v":6051,"vw":27.48},{"c":27.46,"h":27.46,"l":27.46,"n":9,"o":27.46,"t":"2026-09-30T13:30:00Z","v":253,"vw":27.46},{"c":27.175,"h":27.19,"l":27.175,"n":8,"o":27.19,"t":"2026-09-30T13:45:00Z","v":257,"vw":27.1825},{"c":27.47,"h":27.47,"l":27.47,"n":5,"o":27.47,"t":"2026-09-30T14:00:00Z","v":267,"vw":27.47},{"c":27.41,"h":27.41,"l":27.41,"n":4,"o":27.41,"t":"2026-09-30T14:15:00Z","v":141,"vw":27.41},{"c":27.255,"h":27.255,"l":27.255,"n":6,"o":27.255,"t":"2026-09-30T15:00:00Z","v":180,"vw":27.255},{"c":27.27,"h":27.27,"l":27.27,"n":13,"o":27.27,"t":"2026-09-30T15:30:00Z","v":525,"vw":27.27},{"c":27.255,"h":27.255,"l":27.255,"n":2,"o":27.255,"t":"2026-09-30T15:45:00Z","v":110,"vw":27.255},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-09-30T16:30:00Z","v":152,"vw":27.23},{"c":27.24,"h":27.24,"l":27.2,"n":32,"o":27.21,"t":"2026-09-30T17:00:00Z","v":975,"vw":27.212},{"c":27.125,"h":27.23,"l":27.125,"n":25,"o":27.23,"t":"2026-09-30T17:15:00Z","v":589,"vw":27.16},{"c":27.12,"h":27.12,"l":27.12,"n":10,"o":27.12,"t":"2026-09-30T17:30:00Z","v":352,"vw":27.12},{"c":27.18,"h":27.265,"l":27.18,"n":96,"o":27.21,"t":"2026-09-30T18:00:00Z","v":2925,"vw":27.215981},{"c":27.17,"h":27.22,"l":27.13,"n":9,"o":27.22,"t":"2026-09-30T18:45:00Z","v":470,"vw":27.1725},{"c":27.285,"h":27.285,"l":27.285,"n":2,"o":27.285,"t":"2026-09-30T19:00:00Z","v":101,"vw":27.285},{"c":27.08,"h":27.18,"l":27.08,"n":158,"o":27.18,"t":"2026-09-30T19:30:00Z","v":4280,"vw":27.127228},{"c":26.98,"h":27.03,"l":26.98,"n":172,"o":27.03,"t":"2026-09-30T19:45:00Z","v":3464,"vw":27.001146},{"c":27,"h":27,"l":27,"n":8,"o":27,"t":"2026-09-30T20:00:00Z","v":9738,"vw":27},{"c":26.99,"h":26.99,"l":26.99,"n":7,"o":26.99,"t":"2026-10-01T13:30:00Z","v":112,"vw":26.99},{"c":26.9225,"h":26.9225,"l":26.9225,"n":5,"o":26.9225,"t":"2026-10-01T13:45:00Z","v":121,"vw":26.9225},{"c":26.56,"h":26.75,"l":26.56,"n":16,"o":26.75,"t":"2026-10-01T14:45:00Z","v":952,"vw":26.667084},{"c":26.585,"h":26.585,"l":26.53,"n":46,"o":26.58,"t":"2026-10-01T15:00:00Z","v":9074,"vw":26.532544},{"c":26.55,"h":26.76,"l":26.25,"n":62,"o":26.33,"t":"2026-10-01T15:15:00Z","v":2366,"vw":26.574424},{"c":26.67,"h":26.79,"l":26.67,"n":47,"o":26.77,"t":"2026-10-01T15:30:00Z","v":1533,"vw":26.727639},{"c":26.67,"h":26.67,"l":26.67,"n":5,"o":26.67,"t":"2026-10-01T15:45:00Z","v":214,"vw":26.67},{"c":26.67,"h":26.67,"l":26.67,"n":5,"o":26.67,"t":"2026-10-01T16:00:00Z","v":441,"vw":26.67},{"c":26.64,"h":26.76,"l":26.64,"n":12,"o":26.76,"t":"2026-10-01T16:15:00Z","v":456,"vw":26.682857},{"c":26.915,"h":26.9299,"l":26.765,"n":28,"o":26.8,"t":"2026-10-01T16:30:00Z","v":1046,"vw":26.85813},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-01T16:45:00Z","v":104,"vw":27},{"c":26.86,"h":27,"l":26.86,"n":50,"o":27,"t":"2026-10-01T17:00:00Z","v":1796,"vw":26.963182},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-01T17:15:00Z","v":200,"vw":26.85},{"c":26.83,"h":27.015,"l":26.83,"n":17,"o":27.015,"t":"2026-10-01T17:30:00Z","v":417,"vw":26.891667},{"c":26.82,"h":26.88,"l":26.82,"n":16,"o":26.88,"t":"2026-10-01T17:45:00Z","v":640,"vw":26.856},{"c":27.03,"h":27.03,"l":27,"n":22,"o":27.02,"t":"2026-10-01T18:15:00Z","v":698,"vw":27.019556},{"c":26.99,"h":26.99,"l":26.96,"n":27,"o":26.96,"t":"2026-10-01T18:30:00Z","v":861,"vw":26.979091},{"c":26.935,"h":26.935,"l":26.935,"n":15,"o":26.935,"t":"2026-10-01T19:00:00Z","v":273,"vw":26.935},{"c":27.04,"h":27.04,"l":26.96,"n":36,"o":26.96,"t":"2026-10-01T19:15:00Z","v":869,"vw":26.996757},{"c":26.92,"h":27.12,"l":26.92,"n":140,"o":26.99,"t":"2026-10-01T19:30:00Z","v":3086,"vw":27.015706},{"c":27,"h":27,"l":26.88,"n":107,"o":26.88,"t":"2026-10-01T19:45:00Z","v":2383,"vw":26.953572},{"c":26.98,"h":26.98,"l":26.98,"n":10,"o":26.98,"t":"2026-10-01T20:00:00Z","v":7039,"vw":26.98},{"c":27.31,"h":27.405,"l":27.19,"n":14,"o":27.4,"t":"2026-10-02T13:30:00Z","v":558,"vw":27.342157},{"c":27.02,"h":27.02,"l":27.02,"n":12,"o":27.02,"t":"2026-10-02T14:45:00Z","v":173,"vw":27.02},{"c":26.81,"h":26.93,"l":26.81,"n":24,"o":26.93,"t":"2026-10-02T15:00:00Z","v":609,"vw":26.85875},{"c":26.9104,"h":26.94,"l":26.9104,"n":14,"o":26.94,"t":"2026-10-02T16:00:00Z","v":344,"vw":26.929696},{"c":26.8505,"h":26.8505,"l":26.8505,"n":6,"o":26.8505,"t":"2026-10-02T16:30:00Z","v":168,"vw":26.8505},{"c":26.98,"h":26.985,"l":26.92,"n":62,"o":26.985,"t":"2026-10-02T16:45:00Z","v":1907,"vw":26.975},{"c":27.12,"h":27.12,"l":27.12,"n":5,"o":27.12,"t":"2026-10-02T17:00:00Z","v":114,"vw":27.12},{"c":27.09,"h":27.09,"l":27.09,"n":9,"o":27.09,"t":"2026-10-02T17:45:00Z","v":205,"vw":27.09},{"c":27.02,"h":27.055,"l":27.02,"n":19,"o":27.055,"t":"2026-10-02T18:00:00Z","v":289,"vw":27.0375},{"c":27,"h":27.055,"l":26.97,"n":38,"o":27.055,"t":"2026-10-02T18:15:00Z","v":743,"vw":27.022442},{"c":27.1,"h":27.22,"l":27.1,"n":82,"o":27.135,"t":"2026-10-02T18:30:00Z","v":2611,"vw":27.152784},{"c":27.135,"h":27.135,"l":27.12,"n":9,"o":27.12,"t":"2026-10-02T18:45:00Z","v":312,"vw":27.125},{"c":27.085,"h":27.085,"l":27.085,"n":5,"o":27.085,"t":"2026-10-02T19:00:00Z","v":111,"vw":27.085},{"c":27.03,"h":27.05,"l":27.03,"n":23,"o":27.05,"t":"2026-10-02T19:15:00Z","v":509,"vw":27.0425},{"c":26.8515,"h":27.04,"l":26.78,"n":64,"o":27.04,"t":"2026-10-02T19:30:00Z","v":1561,"vw":26.915965},{"c":26.46,"h":27.02,"l":26.45,"n":351,"o":27.02,"t":"2026-10-02T19:45:00Z","v":12294,"vw":26.670822},{"c":26.62,"h":26.62,"l":26.62,"n":14,"o":26.62,"t":"2026-10-02T20:00:00Z","v":8973,"vw":26.62},{"c":26.36,"h":26.47,"l":26,"n":19,"o":26.47,"t":"2026-10-05T13:30:00Z","v":1275,"vw":26.34556},{"c":26.36,"h":26.36,"l":26.36,"n":4,"o":26.36,"t":"2026-10-05T14:00:00Z","v":105,"vw":26.36},{"c":26.15,"h":26.15,"l":26.15,"n":7,"o":26.15,"t":"2026-10-05T14:15:00Z","v":135,"vw":26.15},{"c":26.3991,"h":26.3991,"l":26.14,"n":42,"o":26.18,"t":"2026-10-05T15:00:00Z","v":1849,"vw":26.229384},{"c":26.425,"h":26.425,"l":26.425,"n":4,"o":26.425,"t":"2026-10-05T15:15:00Z","v":103,"vw":26.425},{"c":26.46,"h":26.46,"l":26.2666,"n":10,"o":26.2666,"t":"2026-10-05T16:00:00Z","v":568,"vw":26.394317},{"c":26.24,"h":26.24,"l":26.24,"n":10,"o":26.24,"t":"2026-10-05T17:15:00Z","v":224,"vw":26.24},{"c":26.25,"h":26.25,"l":26.25,"n":13,"o":26.25,"t":"2026-10-05T17:30:00Z","v":338,"vw":26.25},{"c":26.155,"h":26.155,"l":26.155,"n":4,"o":26.155,"t":"2026-10-05T17:45:00Z","v":129,"vw":26.155},{"c":26.18,"h":26.23,"l":26.13,"n":62,"o":26.13,"t":"2026-10-05T18:30:00Z","v":1371,"vw":26.176},{"c":26.335,"h":26.335,"l":26.23,"n":25,"o":26.24,"t":"2026-10-05T18:45:00Z","v":814,"vw":26.26625},{"c":26.23,"h":26.23,"l":26.2,"n":27,"o":26.2,"t":"2026-10-05T19:00:00Z","v":540,"vw":26.215366},{"c":26.18,"h":26.18,"l":26.1,"n":25,"o":26.1,"t":"2026-10-05T19:30:00Z","v":377,"vw":26.14},{"c":26.02,"h":26.14,"l":25.94,"n":345,"o":26.11,"t":"2026-10-05T19:45:00Z","v":7283,"vw":26.026462},{"c":26.03,"h":26.03,"l":26.03,"n":11,"o":26.03,"t":"2026-10-05T20:00:00Z","v":8907,"vw":26.03},{"c":26.04,"h":26.04,"l":26.04,"n":7,"o":26.04,"t":"2026-10-06T13:30:00Z","v":421,"vw":26.04},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-06T14:00:00Z","v":102,"vw":26.07},{"c":26.155,"h":26.155,"l":26.155,"n":2,"o":26.155,"t":"2026-10-06T14:15:00Z","v":101,"vw":26.155},{"c":26.33,"h":26.33,"l":26.22,"n":32,"o":26.22,"t":"2026-10-06T14:30:00Z","v":1376,"vw":26.25},{"c":26.2,"h":26.25,"l":26.2,"n":12,"o":26.25,"t":"2026-10-06T14:45:00Z","v":610,"vw":26.225},{"c":26.07,"h":26.11,"l":26.07,"n":25,"o":26.11,"t":"2026-10-06T15:45:00Z","v":768,"vw":26.09},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-10-06T16:00:00Z","v":161,"vw":26.05},{"c":25.97,"h":25.99,"l":25.97,"n":25,"o":25.97,"t":"2026-10-06T16:30:00Z","v":685,"vw":25.976173},{"c":26.03,"h":26.03,"l":25.725,"n":151,"o":25.815,"t":"2026-10-06T17:15:00Z","v":13426,"vw":25.806452},{"c":25.965,"h":26,"l":25.8601,"n":20,"o":26,"t":"2026-10-06T17:30:00Z","v":2759,"vw":25.891641},{"c":25.8601,"h":25.8601,"l":25.8601,"n":4,"o":25.8601,"t":"2026-10-06T17:45:00Z","v":446,"vw":25.8601},{"c":26.04,"h":26.04,"l":26.04,"n":3,"o":26.04,"t":"2026-10-06T18:00:00Z","v":104,"vw":26.04},{"c":25.96,"h":25.96,"l":25.96,"n":13,"o":25.96,"t":"2026-10-06T18:15:00Z","v":269,"vw":25.96},{"c":25.935,"h":25.935,"l":25.935,"n":5,"o":25.935,"t":"2026-10-06T18:30:00Z","v":1204,"vw":25.935},{"c":26.13,"h":26.13,"l":26.01,"n":67,"o":26.01,"t":"2026-10-06T18:45:00Z","v":1921,"vw":26.107382},{"c":26.2298,"h":26.2298,"l":25.99,"n":280,"o":26.14,"t":"2026-10-06T19:45:00Z","v":6074,"vw":26.140336},{"c":26.11,"h":26.11,"l":26.11,"n":12,"o":26.11,"t":"2026-10-06T20:00:00Z","v":4726,"vw":26.11},{"c":25.99,"h":25.99,"l":25.94,"n":13,"o":25.94,"t":"2026-10-07T13:30:00Z","v":1140,"vw":25.980744},{"c":25.85,"h":25.85,"l":25.85,"n":6,"o":25.85,"t":"2026-10-07T13:45:00Z","v":233,"vw":25.85},{"c":25.85,"h":25.95,"l":25.85,"n":24,"o":25.95,"t":"2026-10-07T14:30:00Z","v":723,"vw":25.880641},{"c":25.7401,"h":25.77,"l":25.74,"n":14,"o":25.74,"t":"2026-10-07T15:00:00Z","v":749,"vw":25.754461},{"c":26.105,"h":26.105,"l":26.105,"n":1,"o":26.105,"t":"2026-10-07T16:15:00Z","v":100,"vw":26.105},{"c":26.075,"h":26.075,"l":26.075,"n":1,"o":26.075,"t":"2026-10-07T16:45:00Z","v":150,"vw":26.075},{"c":26.235,"h":26.235,"l":26.12,"n":12,"o":26.125,"t":"2026-10-07T17:00:00Z","v":514,"vw":26.15125},{"c":26.175,"h":26.3,"l":26.175,"n":15,"o":26.255,"t":"2026-10-07T17:45:00Z","v":671,"vw":26.253806},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-07T18:30:00Z","v":100,"vw":26.25},{"c":26.245,"h":26.245,"l":26.245,"n":6,"o":26.245,"t":"2026-10-07T19:00:00Z","v":187,"vw":26.245},{"c":26.17,"h":26.255,"l":26.165,"n":42,"o":26.255,"t":"2026-10-07T19:15:00Z","v":1437,"vw":26.238195},{"c":26.29,"h":26.29,"l":26.29,"n":13,"o":26.29,"t":"2026-10-07T19:30:00Z","v":195,"vw":26.29},{"c":26.29,"h":26.34,"l":26.16,"n":269,"o":26.235,"t":"2026-10-07T19:45:00Z","v":5703,"vw":26.242818},{"c":26.25,"h":26.25,"l":26.25,"n":21,"o":26.25,"t":"2026-10-07T20:00:00Z","v":4624,"vw":26.25},{"c":26.185,"h":26.48,"l":26.185,"n":12,"o":26.27,"t":"2026-10-08T13:30:00Z","v":389,"vw":26.301952},{"c":26.43,"h":26.43,"l":26.43,"n":5,"o":26.43,"t":"2026-10-08T13:45:00Z","v":108,"vw":26.43},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-08T14:15:00Z","v":318,"vw":26.22},{"c":26.26,"h":26.26,"l":26.23,"n":11,"o":26.23,"t":"2026-10-08T14:45:00Z","v":315,"vw":26.245646},{"c":26.135,"h":26.135,"l":26.02,"n":8,"o":26.02,"t":"2026-10-08T16:00:00Z","v":369,"vw":26.0775},{"c":26.39,"h":26.5,"l":26.125,"n":48,"o":26.125,"t":"2026-10-08T16:15:00Z","v":1507,"vw":26.318571},{"c":26.275,"h":26.275,"l":26.275,"n":3,"o":26.275,"t":"2026-10-08T17:00:00Z","v":103,"vw":26.275},{"c":26.54,"h":26.62,"l":26.47,"n":24,"o":26.47,"t":"2026-10-08T17:15:00Z","v":951,"vw":26.538},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-08T17:45:00Z","v":101,"vw":26.7},{"c":26.5,"h":26.61,"l":26.5,"n":19,"o":26.59,"t":"2026-10-08T18:00:00Z","v":946,"vw":26.560714},{"c":26.41,"h":26.41,"l":26.41,"n":6,"o":26.41,"t":"2026-10-08T18:15:00Z","v":232,"vw":26.41},{"c":26.39,"h":26.39,"l":26.2,"n":70,"o":26.37,"t":"2026-10-08T18:30:00Z","v":2442,"vw":26.284},{"c":26.37,"h":26.37,"l":26.37,"n":22,"o":26.37,"t":"2026-10-08T18:45:00Z","v":525,"vw":26.37},{"c":26.42,"h":26.48,"l":26.33,"n":65,"o":26.33,"t":"2026-10-08T19:00:00Z","v":2234,"vw":26.420355},{"c":26.44,"h":26.44,"l":26.36,"n":17,"o":26.36,"t":"2026-10-08T19:15:00Z","v":1301,"vw":26.393585},{"c":26.625,"h":26.63,"l":26.48,"n":116,"o":26.48,"t":"2026-10-08T19:30:00Z","v":11730,"vw":26.541516},{"c":26.65,"h":26.66,"l":26.34,"n":332,"o":26.63,"t":"2026-10-08T19:45:00Z","v":10156,"vw":26.54249},{"c":26.68,"h":26.68,"l":26.68,"n":5,"o":26.68,"t":"2026-10-08T20:00:00Z","v":6158,"vw":26.68},{"c":26.77,"h":26.77,"l":26.77,"n":6,"o":26.77,"t":"2026-10-09T13:30:00Z","v":160,"vw":26.77},{"c":26.66,"h":26.66,"l":26.66,"n":16,"o":26.66,"t":"2026-10-09T13:45:00Z","v":353,"vw":26.66},{"c":26.95,"h":26.95,"l":26.88,"n":31,"o":26.93,"t":"2026-10-09T14:00:00Z","v":2700,"vw":26.889813},{"c":26.78,"h":26.78,"l":26.78,"n":17,"o":26.78,"t":"2026-10-09T14:30:00Z","v":499,"vw":26.78},{"c":26.755,"h":26.755,"l":26.68,"n":12,"o":26.68,"t":"2026-10-09T15:30:00Z","v":432,"vw":26.725356},{"c":26.735,"h":26.735,"l":26.735,"n":6,"o":26.735,"t":"2026-10-09T16:15:00Z","v":152,"vw":26.735},{"c":26.37,"h":26.765,"l":26.37,"n":50,"o":26.765,"t":"2026-10-09T16:30:00Z","v":1830,"vw":26.584536},{"c":26.475,"h":26.475,"l":26.475,"n":5,"o":26.475,"t":"2026-10-09T16:45:00Z","v":212,"vw":26.475},{"c":26.445,"h":26.445,"l":26.445,"n":9,"o":26.445,"t":"2026-10-09T17:00:00Z","v":159,"vw":26.445},{"c":26.38,"h":26.38,"l":26.38,"n":7,"o":26.38,"t":"2026-10-09T17:15:00Z","v":522,"vw":26.38},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-09T17:30:00Z","v":200,"vw":26.19},{"c":26.39,"h":26.48,"l":26.19,"n":80,"o":26.19,"t":"2026-10-09T17:45:00Z","v":2604,"vw":26.357059},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-09T18:15:00Z","v":325,"vw":26.24},{"c":26.59,"h":26.68,"l":26.24,"n":60,"o":26.24,"t":"2026-10-09T18:30:00Z","v":3253,"vw":26.447036},{"c":26.615,"h":26.615,"l":26.615,"n":2,"o":26.615,"t":"2026-10-09T18:45:00Z","v":101,"vw":26.615},{"c":26.4,"h":26.4,"l":26.4,"n":14,"o":26.4,"t":"2026-10-09T19:00:00Z","v":517,"vw":26.4},{"c":26.275,"h":26.615,"l":26.215,"n":118,"o":26.4,"t":"2026-10-09T19:15:00Z","v":4184,"vw":26.359193},{"c":26.285,"h":26.335,"l":26.27,"n":46,"o":26.32,"t":"2026-10-09T19:30:00Z","v":1688,"vw":26.2974},{"c":26.18,"h":26.26,"l":26.05,"n":257,"o":26.26,"t":"2026-10-09T19:45:00Z","v":5965,"vw":26.1272},{"c":26.07,"h":26.07,"l":26.07,"n":13,"o":26.07,"t":"2026-10-09T20:00:00Z","v":4827,"vw":26.07},{"c":26.09,"h":26.09,"l":26.07,"n":10,"o":26.07,"t":"2026-10-12T13:30:00Z","v":237,"vw":26.079346},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-12T13:45:00Z","v":171,"vw":26.48},{"c":26.02,"h":26.02,"l":25.83,"n":46,"o":25.83,"t":"2026-10-12T14:00:00Z","v":803,"vw":25.925},{"c":26.2,"h":26.32,"l":26.2,"n":21,"o":26.32,"t":"2026-10-12T15:15:00Z","v":2459,"vw":26.207391},{"c":26.27,"h":26.355,"l":26.27,"n":6,"o":26.355,"t":"2026-10-12T15:45:00Z","v":342,"vw":26.326667},{"c":26.34,"h":26.34,"l":26.34,"n":5,"o":26.34,"t":"2026-10-12T16:15:00Z","v":818,"vw":26.34},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-12T16:30:00Z","v":149,"vw":26.46},{"c":26.48,"h":26.48,"l":26.3,"n":22,"o":26.43,"t":"2026-10-12T16:45:00Z","v":903,"vw":26.378},{"c":26.38,"h":26.39,"l":26.38,"n":17,"o":26.39,"t":"2026-10-12T17:45:00Z","v":468,"vw":26.383333},{"c":26.38,"h":26.38,"l":26.38,"n":21,"o":26.38,"t":"2026-10-12T18:15:00Z","v":693,"vw":26.38},{"c":26.24,"h":26.31,"l":26.24,"n":26,"o":26.31,"t":"2026-10-12T18:30:00Z","v":824,"vw":26.275},{"c":26.49,"h":26.58,"l":26.35,"n":116,"o":26.35,"t":"2026-10-12T18:45:00Z","v":3767,"vw":26.425387},{"c":26.56,"h":26.56,"l":26.49,"n":8,"o":26.49,"t":"2026-10-12T19:00:00Z","v":288,"vw":26.525},{"c":26.565,"h":26.565,"l":26.565,"n":3,"o":26.565,"t":"2026-10-12T19:15:00Z","v":104,"vw":26.565},{"c":26.585,"h":26.585,"l":26.46,"n":80,"o":26.555,"t":"2026-10-12T19:30:00Z","v":3482,"vw":26.539543},{"c":26.36,"h":26.595,"l":26.36,"n":402,"o":26.565,"t":"2026-10-12T19:45:00Z","v":9279,"vw":26.502202},{"c":26.42,"h":26.42,"l":26.42,"n":15,"o":26.42,"t":"2026-10-12T20:00:00Z","v":4865,"vw":26.42},{"c":26.43,"h":26.43,"l":26.43,"n":126,"o":26.43,"t":"2026-10-13T14:15:00Z","v":556,"vw":26.43},{"c":26.45,"h":26.56,"l":26.02,"n":110,"o":26.56,"t":"2026-10-13T14:30:00Z","v":4964,"vw":26.329484},{"c":26.27,"h":26.34,"l":26.27,"n":15,"o":26.34,"t":"2026-10-13T15:00:00Z","v":441,"vw":26.305},{"c":26.265,"h":26.265,"l":26.265,"n":3,"o":26.265,"t":"2026-10-13T15:15:00Z","v":452,"vw":26.265},{"c":26.49,"h":26.49,"l":26.3,"n":18,"o":26.36,"t":"2026-10-13T16:30:00Z","v":756,"vw":26.375521},{"c":26.3,"h":26.3,"l":26.3,"n":7,"o":26.3,"t":"2026-10-13T16:45:00Z","v":494,"vw":26.3},{"c":26.11,"h":26.15,"l":26.06,"n":11,"o":26.06,"t":"2026-10-13T17:30:00Z","v":798,"vw":26.103478},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-13T17:45:00Z","v":193,"vw":26.11},{"c":26.5,"h":26.5,"l":26.305,"n":73,"o":26.305,"t":"2026-10-13T18:00:00Z","v":2273,"vw":26.435477},{"c":26.5,"h":26.5,"l":26.38,"n":18,"o":26.38,"t":"2026-10-13T18:15:00Z","v":645,"vw":26.47505},{"c":26.36,"h":26.48,"l":26.305,"n":68,"o":26.305,"t":"2026-10-13T18:30:00Z","v":1425,"vw":26.416485},{"c":26.385,"h":26.45,"l":26.385,"n":8,"o":26.45,"t":"2026-10-13T18:45:00Z","v":638,"vw":26.439167},{"c":26.355,"h":26.355,"l":26.355,"n":2,"o":26.355,"t":"2026-10-13T19:00:00Z","v":105,"vw":26.355},{"c":26.415,"h":26.44,"l":26.415,"n":31,"o":26.44,"t":"2026-10-13T19:15:00Z","v":852,"vw":26.43325},{"c":26.37,"h":26.51,"l":26.37,"n":77,"o":26.51,"t":"2026-10-13T19:30:00Z","v":1958,"vw":26.419955},{"c":26.47,"h":26.47,"l":26.325,"n":351,"o":26.345,"t":"2026-10-13T19:45:00Z","v":6359,"vw":26.38628},{"c":26.44,"h":26.44,"l":26.44,"n":7,"o":26.44,"t":"2026-10-13T20:00:00Z","v":6243,"vw":26.44},{"c":26,"h":26.13,"l":26,"n":11,"o":26.13,"t":"2026-10-14T13:30:00Z","v":671,"vw":26.050691},{"c":26.17,"h":26.17,"l":26.17,"n":6,"o":26.17,"t":"2026-10-14T13:45:00Z","v":178,"vw":26.17},{"c":26.155,"h":26.242,"l":26.155,"n":10,"o":26.242,"t":"2026-10-14T14:45:00Z","v":417,"vw":26.210248},{"c":26.13,"h":26.13,"l":25.98,"n":33,"o":25.98,"t":"2026-10-14T15:00:00Z","v":1409,"vw":26.073},{"c":26.065,"h":26.14,"l":26.065,"n":17,"o":26.086,"t":"2026-10-14T15:15:00Z","v":1422,"vw":26.086991},{"c":26.02,"h":26.02,"l":25.99,"n":35,"o":25.99,"t":"2026-10-14T15:45:00Z","v":778,"vw":26.005},{"c":26.025,"h":26.025,"l":26.025,"n":1,"o":26.025,"t":"2026-10-14T16:00:00Z","v":100,"vw":26.025},{"c":26.03,"h":26.03,"l":25.92,"n":4,"o":25.92,"t":"2026-10-14T16:15:00Z","v":296,"vw":25.975545},{"c":25.98,"h":25.98,"l":25.975,"n":13,"o":25.975,"t":"2026-10-14T17:00:00Z","v":254,"vw":25.9775},{"c":25.875,"h":25.99,"l":25.875,"n":73,"o":25.99,"t":"2026-10-14T17:15:00Z","v":2250,"vw":25.941509},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-14T17:45:00Z","v":101,"vw":25.94},{"c":25.6,"h":25.84,"l":25.6,"n":79,"o":25.74,"t":"2026-10-14T18:00:00Z","v":2223,"vw":25.787086},{"c":25.7931,"h":25.7931,"l":25.7931,"n":2,"o":25.7931,"t":"2026-10-14T19:00:00Z","v":107,"vw":25.7931},{"c":25.8,"h":25.855,"l":25.8,"n":6,"o":25.855,"t":"2026-10-14T19:15:00Z","v":252,"vw":25.831395},{"c":25.7,"h":25.94,"l":25.7,"n":165,"o":25.8125,"t":"2026-10-14T19:45:00Z","v":3803,"vw":25.837428},{"c":25.88,"h":25.88,"l":25.88,"n":8,"o":25.88,"t":"2026-10-14T20:00:00Z","v":5681,"vw":25.88},{"c":26.21,"h":26.21,"l":25.95,"n":23,"o":26.06,"t":"2026-10-15T13:30:00Z","v":981,"vw":26.106569},{"c":26.1,"h":26.16,"l":26.1,"n":35,"o":26.12,"t":"2026-10-15T13:45:00Z","v":2760,"vw":26.13063},{"c":26.44,"h":26.44,"l":26.37,"n":10,"o":26.4,"t":"2026-10-15T14:15:00Z","v":481,"vw":26.406967},{"c":26.265,"h":26.51,"l":26.265,"n":16,"o":26.51,"t":"2026-10-15T15:15:00Z","v":577,"vw":26.405},{"c":26.2,"h":26.2,"l":26.2,"n":6,"o":26.2,"t":"2026-10-15T16:30:00Z","v":209,"vw":26.2},{"c":25.985,"h":26.17,"l":25.985,"n":64,"o":26.11,"t":"2026-10-15T18:00:00Z","v":1765,"vw":26.095541},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-15T18:15:00Z","v":108,"vw":26.01},{"c":26.065,"h":26.065,"l":26.065,"n":2,"o":26.065,"t":"2026-10-15T18:30:00Z","v":200,"vw":26.065},{"c":26.15,"h":26.15,"l":25.93,"n":96,"o":25.93,"t":"2026-10-15T18:45:00Z","v":3295,"vw":26.070333},{"c":26.155,"h":26.155,"l":26.155,"n":3,"o":26.155,"t":"2026-10-15T19:15:00Z","v":133,"vw":26.155},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-15T19:30:00Z","v":102,"vw":26.13},{"c":26.045,"h":26.165,"l":26.045,"n":189,"o":26.07,"t":"2026-10-15T19:45:00Z","v":5256,"vw":26.099409},{"c":26.15,"h":26.15,"l":26.15,"n":8,"o":26.15,"t":"2026-10-15T20:00:00Z","v":6157,"vw":26.15},{"c":26.25,"h":26.25,"l":26.25,"n":4,"o":26.25,"t":"2026-10-16T13:30:00Z","v":610,"vw":26.25},{"c":27.13,"h":27.13,"l":27.13,"n":5,"o":27.13,"t":"2026-10-16T14:15:00Z","v":105,"vw":27.13},{"c":26.28,"h":26.28,"l":26.28,"n":10,"o":26.28,"t":"2026-10-16T15:30:00Z","v":337,"vw":26.28},{"c":26.16,"h":26.16,"l":25.965,"n":41,"o":26.15,"t":"2026-10-16T16:15:00Z","v":1210,"vw":26.075961},{"c":25.865,"h":25.865,"l":25.865,"n":3,"o":25.865,"t":"2026-10-16T16:45:00Z","v":103,"vw":25.865},{"c":25.865,"h":25.865,"l":25.865,"n":2,"o":25.865,"t":"2026-10-16T17:15:00Z","v":101,"vw":25.865},{"c":25.745,"h":25.82,"l":25.745,"n":23,"o":25.82,"t":"2026-10-16T18:00:00Z","v":675,"vw":25.768632},{"c":25.635,"h":25.73,"l":25.635,"n":32,"o":25.66,"t":"2026-10-16T19:00:00Z","v":1220,"vw":25.665714},{"c":25.6851,"h":25.75,"l":25.685,"n":60,"o":25.74,"t":"2026-10-16T19:15:00Z","v":2724,"vw":25.723893},{"c":25.67,"h":25.67,"l":25.67,"n":11,"o":25.67,"t":"2026-10-16T19:30:00Z","v":424,"vw":25.67},{"c":25.655,"h":25.79,"l":25.58,"n":73,"o":25.58,"t":"2026-10-16T19:45:00Z","v":1876,"vw":25.661736},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-16T20:00:00Z","v":3883,"vw":25.67},{"c":25.67,"h":26,"l":25.67,"n":11,"o":26,"t":"2026-10-19T13:30:00Z","v":484,"vw":25.789565},{"c":25.52,"h":25.89,"l":25.52,"n":114,"o":25.89,"t":"2026-10-19T14:00:00Z","v":763,"vw":25.705},{"c":25.87,"h":25.87,"l":25.87,"n":6,"o":25.87,"t":"2026-10-19T14:15:00Z","v":207,"vw":25.87},{"c":25.71,"h":25.9,"l":25.71,"n":7,"o":25.9,"t":"2026-10-19T14:30:00Z","v":342,"vw":25.805},{"c":26.05,"h":26.05,"l":26.05,"n":2,"o":26.05,"t":"2026-10-19T15:00:00Z","v":105,"vw":26.05},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-19T15:15:00Z","v":100,"vw":25.645},{"c":25.82,"h":25.82,"l":25.8,"n":7,"o":25.8,"t":"2026-10-19T15:45:00Z","v":502,"vw":25.813311},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-19T16:15:00Z","v":149,"vw":25.72},{"c":25.77,"h":25.8,"l":25.77,"n":9,"o":25.8,"t":"2026-10-19T16:30:00Z","v":256,"vw":25.785},{"c":25.71,"h":25.71,"l":25.67,"n":31,"o":25.67,"t":"2026-10-19T17:30:00Z","v":671,"vw":25.69},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-19T17:45:00Z","v":108,"vw":25.64},{"c":25.59,"h":25.59,"l":25.59,"n":11,"o":25.59,"t":"2026-10-19T18:15:00Z","v":264,"vw":25.59},{"c":25.6,"h":25.6,"l":25.595,"n":20,"o":25.595,"t":"2026-10-19T18:30:00Z","v":423,"vw":25.5975},{"c":25.555,"h":25.58,"l":25.555,"n":18,"o":25.58,"t":"2026-10-19T19:15:00Z","v":452,"vw":25.566161},{"c":25.64,"h":25.66,"l":25.59,"n":54,"o":25.59,"t":"2026-10-19T19:30:00Z","v":1117,"vw":25.624072},{"c":25.71,"h":25.77,"l":25.63,"n":253,"o":25.74,"t":"2026-10-19T19:45:00Z","v":5280,"vw":25.70362},{"c":25.69,"h":25.69,"l":25.69,"n":8,"o":25.69,"t":"2026-10-19T20:00:00Z","v":6631,"vw":25.69},{"c":25.85,"h":26,"l":25.81,"n":19,"o":25.81,"t":"2026-10-20T13:30:00Z","v":1889,"vw":25.854848},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-20T13:45:00Z","v":235,"vw":26.07},{"c":26.065,"h":26.07,"l":26.065,"n":7,"o":26.07,"t":"2026-10-20T14:00:00Z","v":304,"vw":26.068333},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-20T14:15:00Z","v":217,"vw":26.07},{"c":26.06,"h":26.07,"l":26.06,"n":22,"o":26.07,"t":"2026-10-20T14:30:00Z","v":851,"vw":26.068333},{"c":26.07,"h":26.14,"l":26.07,"n":60,"o":26.07,"t":"2026-10-20T14:45:00Z","v":2288,"vw":26.0748},{"c":26.07,"h":26.07,"l":26.07,"n":11,"o":26.07,"t":"2026-10-20T15:00:00Z","v":372,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-20T15:15:00Z","v":102,"vw":26.07},{"c":26.03,"h":26.03,"l":26.03,"n":8,"o":26.03,"t":"2026-10-20T15:30:00Z","v":161,"vw":26.03},{"c":25.83,"h":25.83,"l":25.72,"n":41,"o":25.79,"t":"2026-10-20T16:15:00Z","v":8074,"vw":25.782628},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-20T16:30:00Z","v":531,"vw":25.67},{"c":25.87,"h":25.87,"l":25.84,"n":23,"o":25.84,"t":"2026-10-20T16:45:00Z","v":894,"vw":25.859209},{"c":25.88,"h":25.88,"l":25.745,"n":9,"o":25.745,"t":"2026-10-20T17:15:00Z","v":256,"vw":25.813498},{"c":25.87,"h":25.89,"l":25.77,"n":31,"o":25.79,"t":"2026-10-20T17:30:00Z","v":1277,"vw":25.836049},{"c":25.895,"h":25.9,"l":25.82,"n":80,"o":25.82,"t":"2026-10-20T18:00:00Z","v":3196,"vw":25.864305},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-10-20T18:30:00Z","v":131,"vw":25.82},{"c":25.9,"h":25.9,"l":25.82,"n":8,"o":25.82,"t":"2026-10-20T18:45:00Z","v":250,"vw":25.86},{"c":26.135,"h":26.135,"l":25.82,"n":70,"o":25.82,"t":"2026-10-20T19:15:00Z","v":1962,"vw":25.972197},{"c":26.15,"h":26.15,"l":26.15,"n":9,"o":26.15,"t":"2026-10-20T19:30:00Z","v":188,"vw":26.15},{"c":26.37,"h":26.4,"l":26.065,"n":341,"o":26.065,"t":"2026-10-20T19:45:00Z","v":4954,"vw":26.25362},{"c":26.26,"h":26.26,"l":26.26,"n":5,"o":26.26,"t":"2026-10-20T20:00:00Z","v":7190,"vw":26.26},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-21T11:45:00Z","v":213,"vw":27},{"c":26.4,"h":26.4,"l":26.22,"n":15,"o":26.22,"t":"2026-10-21T13:30:00Z","v":839,"vw":26.297218},{"c":26.38,"h":26.46,"l":26.32,"n":18,"o":26.32,"t":"2026-10-21T13:45:00Z","v":652,"vw":26.384843},{"c":26.08,"h":26.16,"l":26.08,"n":28,"o":26.16,"t":"2026-10-21T14:00:00Z","v":2816,"vw":26.138761},{"c":25.89,"h":25.89,"l":25.89,"n":9,"o":25.89,"t":"2026-10-21T14:15:00Z","v":278,"vw":25.89},{"c":25.87,"h":25.87,"l":25.8,"n":19,"o":25.81,"t":"2026-10-21T15:00:00Z","v":817,"vw":25.8325},{"c":26.075,"h":26.215,"l":25.87,"n":28,"o":25.87,"t":"2026-10-21T15:15:00Z","v":1218,"vw":26.005556},{"c":26.215,"h":26.33,"l":26.215,"n":15,"o":26.215,"t":"2026-10-21T16:30:00Z","v":406,"vw":26.253333},{"c":26.305,"h":26.38,"l":26.305,"n":17,"o":26.34,"t":"2026-10-21T16:45:00Z","v":641,"vw":26.341667},{"c":26.38,"h":26.38,"l":26.38,"n":4,"o":26.38,"t":"2026-10-21T17:30:00Z","v":124,"vw":26.38},{"c":26.295,"h":26.295,"l":26.295,"n":4,"o":26.295,"t":"2026-10-21T18:15:00Z","v":301,"vw":26.295},{"c":26.355,"h":26.38,"l":26.3,"n":32,"o":26.3,"t":"2026-10-21T18:30:00Z","v":1040,"vw":26.350704},{"c":26.33,"h":26.6,"l":26.3,"n":98,"o":26.34,"t":"2026-10-21T18:45:00Z","v":3688,"vw":26.350784},{"c":26.115,"h":26.36,"l":25.82,"n":11,"o":26.235,"t":"2026-10-21T19:00:00Z","v":1605,"vw":26.140938},{"c":26.35,"h":26.35,"l":26.115,"n":12,"o":26.115,"t":"2026-10-21T19:15:00Z","v":431,"vw":26.17375},{"c":26.36,"h":26.36,"l":26.115,"n":39,"o":26.115,"t":"2026-10-21T19:30:00Z","v":911,"vw":26.205},{"c":26.145,"h":26.4,"l":25.995,"n":263,"o":26.19,"t":"2026-10-21T19:45:00Z","v":7781,"vw":26.154288},{"c":26.16,"h":26.16,"l":26.16,"n":5,"o":26.16,"t":"2026-10-21T20:00:00Z","v":5424,"vw":26.16},{"c":26.08,"h":26.08,"l":26.08,"n":6,"o":26.08,"t":"2026-10-22T13:30:00Z","v":313,"vw":26.08},{"c":26.565,"h":26.565,"l":26.1,"n":17,"o":26.1,"t":"2026-10-22T13:45:00Z","v":2931,"vw":26.159233},{"c":26.68,"h":26.68,"l":26.47,"n":13,"o":26.47,"t":"2026-10-22T14:00:00Z","v":564,"vw":26.586667},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-22T14:30:00Z","v":200,"vw":26.96},{"c":26.87,"h":26.91,"l":26.79,"n":31,"o":26.91,"t":"2026-10-22T14:45:00Z","v":1207,"vw":26.855},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-22T15:00:00Z","v":188,"vw":26.85},{"c":26.9,"h":27.1,"l":26.88,"n":118,"o":27.035,"t":"2026-10-22T15:15:00Z","v":4052,"vw":27.048766},{"c":26.98,"h":26.98,"l":26.8,"n":44,"o":26.88,"t":"2026-10-22T15:45:00Z","v":1479,"vw":26.901987},{"c":26.92,"h":27.0074,"l":26.92,"n":22,"o":27.0074,"t":"2026-10-22T16:00:00Z","v":1017,"vw":26.939622},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-22T16:15:00Z","v":139,"vw":26.95},{"c":26.92,"h":26.92,"l":26.92,"n":4,"o":26.92,"t":"2026-10-22T16:30:00Z","v":477,"vw":26.92},{"c":26.98,"h":26.98,"l":26.94,"n":15,"o":26.94,"t":"2026-10-22T17:15:00Z","v":329,"vw":26.96},{"c":26.91,"h":26.95,"l":26.91,"n":22,"o":26.95,"t":"2026-10-22T17:30:00Z","v":697,"vw":26.936667},{"c":26.9,"h":26.9,"l":26.9,"n":17,"o":26.9,"t":"2026-10-22T18:00:00Z","v":558,"vw":26.9},{"c":26.825,"h":26.825,"l":26.825,"n":3,"o":26.825,"t":"2026-10-22T18:15:00Z","v":143,"vw":26.825},{"c":26.91,"h":26.995,"l":26.795,"n":59,"o":26.795,"t":"2026-10-22T19:00:00Z","v":4419,"vw":26.847879},{"c":26.925,"h":26.925,"l":26.925,"n":3,"o":26.925,"t":"2026-10-22T19:15:00Z","v":102,"vw":26.925},{"c":27.15,"h":27.15,"l":26.9501,"n":128,"o":27.07,"t":"2026-10-22T19:45:00Z","v":4425,"vw":27.052877},{"c":26.99,"h":26.99,"l":26.99,"n":20,"o":26.99,"t":"2026-10-22T20:00:00Z","v":4446,"vw":26.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6172876229304431,"strike":40.6362490543812,"iv":1.195189414732633,"gamma":0.02549811233111692,"theta":-0.03702835538397791,"vega":0.01753405955340077,"rho":0.002656004853745685,"breakevenPct":52.84748676291832},{"delta":0.2,"premium":0.7111482922175074,"strike":34.87407538379552,"iv":0.9239981075877985,"gamma":0.04330811846872244,"theta":-0.03518135542445104,"vega":0.021155260074452,"rho":0.0036115997711048853,"breakevenPct":31.8459565617378},{"delta":0.25,"premium":0.6294170536334682,"strike":31.323617560557803,"iv":0.6300103541851829,"gamma":0.0750437596489982,"theta":-0.02657922515266028,"vega":0.02413024596424232,"rho":0.00467611243693214,"breakevenPct":18.388420208192944},{"delta":0.3,"premium":0.706168407310705,"strike":29.526762402088774,"iv":0.5048879895561358,"gamma":0.08755587467362924,"theta":-0.02311148825065274,"vega":0.025597911227154047,"rho":0.0056593405279352065,"breakevenPct":12.015304962576808},{"delta":0.35,"premium":0.885672323759791,"strike":28.982811140121846,"iv":0.5079776327241079,"gamma":0.09129825935596171,"theta":-0.024504003481288075,"vega":0.02685987815491732,"rho":0.006580004289915728,"breakevenPct":10.664999866178729},{"delta":0.4,"premium":1.0651762402088774,"strike":28.43885987815492,"iv":0.51106727589208,"gamma":0.09504064403829418,"theta":-0.02589651871192341,"vega":0.028121845082680594,"rho":0.0075006680518962515,"breakevenPct":9.314694769780647},{"delta":0.45,"premium":1.2446801566579635,"strike":27.89490861618799,"iv":0.5141569190600522,"gamma":0.09878302872062664,"theta":-0.027289033942558747,"vega":0.029383812010443863,"rho":0.008421331813876772,"breakevenPct":7.964389673382566},{"delta":0.5,"premium":1.430868794326241,"strike":27.37854609929078,"iv":0.5116924468085106,"gamma":0.10120851063829787,"theta":-0.027833617021276597,"vega":0.029955070921985818,"rho":0.009339142567005304,"breakevenPct":6.741070372793711},{"delta":0.55,"premium":1.6347695035460994,"strike":26.93528368794326,"iv":0.4945115957446808,"gamma":0.10014468085106383,"theta":-0.026131489361702127,"vega":0.028696205673758864,"rho":0.010249393887920167,"breakevenPct":5.85421708591835},{"delta":0.6,"premium":1.8386702127659573,"strike":26.492021276595743,"iv":0.477330744680851,"gamma":0.09908085106382979,"theta":-0.024429361702127658,"vega":0.027437340425531916,"rho":0.011159645208835028,"breakevenPct":4.967363799042991},{"delta":0.65,"premium":2.0425709219858157,"strike":26.048758865248228,"iv":0.46014989361702124,"gamma":0.09801702127659574,"theta":-0.02272723404255319,"vega":0.026178475177304962,"rho":0.01206989652974989,"breakevenPct":4.0805105121676295},{"delta":0.7,"premium":2.2464716312056736,"strike":25.60549645390071,"iv":0.44296904255319147,"gamma":0.09695319148936171,"theta":-0.021025106382978727,"vega":0.024919609929078015,"rho":0.012980147850664751,"breakevenPct":3.19365722529227},{"delta":0.75,"premium":2.450372340425532,"strike":25.16223404255319,"iv":0.42578819148936164,"gamma":0.09588936170212767,"theta":-0.019322978723404258,"vega":0.02366074468085106,"rho":0.013890399171579615,"breakevenPct":2.306803938416908},{"delta":0.8,"premium":3.006962681409814,"strike":24.452315134761577,"iv":0.43930428472702143,"gamma":0.08351665514858325,"theta":-0.01738555632342778,"vega":0.020746371803731855,"rho":0.01454008076610037,"breakevenPct":1.7387099524690246},{"delta":0.85,"premium":3.76715618521078,"strike":23.588458880442296,"iv":0.4705413268832066,"gamma":0.06461548030407742,"theta":-0.015312301313061508,"vega":0.016876295784381483,"rho":0.01503933882771853,"breakevenPct":1.3546315881922089},{"delta":0.9,"premium":4.527349689011748,"strike":22.724602626123012,"iv":0.5017783690393919,"gamma":0.04571430545957153,"theta":-0.01323904630269523,"vega":0.0130062197650311,"rho":0.015538596889336693,"breakevenPct":0.9705532239153922}],"put":[{"delta":0.1,"premium":0.5879347457740076,"strike":18.70025097779228,"iv":1.2515034687234534,"gamma":0.019565619334188537,"theta":-0.029674830342295497,"vega":0.013212488379579928,"rho":-0.002620835674501629,"breakevenPct":32.89249265647176},{"delta":0.15,"premium":0.39116247450713804,"strike":22.889191026512577,"iv":0.6106764785859959,"gamma":0.04970673011556764,"theta":-0.017549626104690685,"vega":0.017278925900747793,"rho":-0.0035689274974479903,"breakevenPct":16.64309539827551},{"delta":0.2,"premium":0.5356220258327669,"strike":23.738953093133922,"iv":0.5820225016995241,"gamma":0.06238518014955813,"theta":-0.019623045547246774,"vega":0.02050802175390891,"rho":-0.004772589172958167,"breakevenPct":14.029896008517387},{"delta":0.25,"premium":0.6800815771583957,"strike":24.588715159755267,"iv":0.5533685248130523,"gamma":0.0750636301835486,"theta":-0.021696464989802856,"vega":0.02373711760707002,"rho":-0.005976250848468343,"breakevenPct":11.416696618759264},{"delta":0.3,"premium":0.8695954487989886,"strike":25.27180783817952,"iv":0.5388041719342604,"gamma":0.08305916561314791,"theta":-0.02308053097345133,"vega":0.02584361567635904,"rho":-0.007208389575707531,"breakevenPct":9.58794965031296},{"delta":0.35,"premium":1.101369574378424,"strike":25.79856721449642,"iv":0.5374556679308892,"gamma":0.0866621997471555,"theta":-0.023817994100294986,"vega":0.026897134428992837,"rho":-0.008467239335963855,"breakevenPct":8.495006891004094},{"delta":0.4,"premium":1.3331436999578594,"strike":26.32532659081332,"iv":0.5361071639275179,"gamma":0.09026523388116309,"theta":-0.024555457227138644,"vega":0.027950653181626633,"rho":-0.009726089096220181,"breakevenPct":7.402064131695228},{"delta":0.45,"premium":1.5649178255372949,"strike":26.852085967130215,"iv":0.5347586599241466,"gamma":0.09386826801517067,"theta":-0.025292920353982302,"vega":0.02900417193426043,"rho":-0.010984938856476504,"breakevenPct":6.309121372386362},{"delta":0.5,"premium":1.79669195111673,"strike":27.378845343447114,"iv":0.5334101559207755,"gamma":0.09747130214917826,"theta":-0.02603038348082596,"vega":0.030057690686894227,"rho":-0.01224378861673283,"breakevenPct":5.2161786130774965},{"delta":0.55,"premium":2.1115711252653933,"strike":27.908704883227177,"iv":0.5269367303609341,"gamma":0.09610934182590233,"theta":-0.024892144373673035,"vega":0.029319108280254774,"rho":-0.013559247867102948,"breakevenPct":4.4196600297822},{"delta":0.6,"premium":2.451273885350319,"strike":28.439490445859875,"iv":0.5189324840764331,"gamma":0.09326433121019108,"theta":-0.023193630573248407,"vega":0.028045222929936307,"rho":-0.014891616445688873,"breakevenPct":3.7116837328286216},{"delta":0.65,"premium":2.7909766454352445,"strike":28.97027600849257,"iv":0.5109282377919321,"gamma":0.09041932059447982,"theta":-0.02149511677282378,"vega":0.026771337579617832,"rho":-0.0162239850242748,"breakevenPct":3.0037074358750413},{"delta":0.7,"premium":3.1306794055201697,"strike":29.501061571125266,"iv":0.5029239915074311,"gamma":0.08757430997876858,"theta":-0.019796602972399154,"vega":0.02549745222929936,"rho":-0.017556353602860723,"breakevenPct":2.2957311389214627},{"delta":0.75,"premium":3.5333333333333337,"strike":30.088652482269502,"iv":0.49976879432624116,"gamma":0.08378652482269504,"theta":-0.01817163120567376,"vega":0.02411560283687943,"rho":-0.018936554240129733,"breakevenPct":1.610525568965645},{"delta":0.8,"premium":4.922222222222223,"strike":31.566193853427897,"iv":0.5725820330969268,"gamma":0.06522860520094562,"theta":-0.017698817966903074,"vega":0.021042316784869973,"rho":-0.02106612379676705,"breakevenPct":1.2820613886414405},{"delta":0.85,"premium":6.167332123411978,"strike":32.91742286751361,"iv":0.6075967332123412,"gamma":0.049192196007259534,"theta":-0.0152961887477314,"vega":0.01738021778584392,"rho":-0.02308530730311718,"breakevenPct":0.9012546826175439},{"delta":0.9,"premium":7.165517241379311,"strike":34.05172413793103,"iv":0.5776965517241379,"gamma":0.037486206896551716,"theta":-0.00957931034482758,"vega":0.012706896551724134,"rho":-0.0249149147665828,"breakevenPct":0.43055537810939126}]},"raw":{"call":[{"delta":0.15,"premium":0.6172876229304431,"strike":40.6362490543812,"iv":1.195189414732633,"gamma":0.02549811233111692,"theta":-0.03702835538397791,"vega":0.01753405955340077,"rho":0.002656004853745685,"breakevenPct":52.84748676291832},{"delta":0.2,"premium":0.7111482922175074,"strike":34.87407538379552,"iv":0.9239981075877985,"gamma":0.04330811846872244,"theta":-0.03518135542445104,"vega":0.021155260074452,"rho":0.0036115997711048853,"breakevenPct":31.8459565617378},{"delta":0.25,"premium":0.6294170536334682,"strike":31.323617560557803,"iv":0.6300103541851829,"gamma":0.0750437596489982,"theta":-0.02657922515266028,"vega":0.02413024596424232,"rho":0.00467611243693214,"breakevenPct":18.388420208192944},{"delta":0.3,"premium":0.706168407310705,"strike":29.526762402088774,"iv":0.5048879895561358,"gamma":0.08755587467362924,"theta":-0.02311148825065274,"vega":0.025597911227154047,"rho":0.0056593405279352065,"breakevenPct":12.015304962576808},{"delta":0.35,"premium":0.885672323759791,"strike":28.982811140121846,"iv":0.5079776327241079,"gamma":0.09129825935596171,"theta":-0.024504003481288075,"vega":0.02685987815491732,"rho":0.006580004289915728,"breakevenPct":10.664999866178729},{"delta":0.4,"premium":1.0651762402088774,"strike":28.43885987815492,"iv":0.51106727589208,"gamma":0.09504064403829418,"theta":-0.02589651871192341,"vega":0.028121845082680594,"rho":0.0075006680518962515,"breakevenPct":9.314694769780647},{"delta":0.45,"premium":1.2446801566579635,"strike":27.89490861618799,"iv":0.5141569190600522,"gamma":0.09878302872062664,"theta":-0.027289033942558747,"vega":0.029383812010443863,"rho":0.008421331813876772,"breakevenPct":7.964389673382566},{"delta":0.5,"premium":1.430868794326241,"strike":27.37854609929078,"iv":0.5116924468085106,"gamma":0.10120851063829787,"theta":-0.027833617021276597,"vega":0.029955070921985818,"rho":0.009339142567005304,"breakevenPct":6.741070372793711},{"delta":0.55,"premium":1.6347695035460994,"strike":26.93528368794326,"iv":0.4945115957446808,"gamma":0.10014468085106383,"theta":-0.026131489361702127,"vega":0.028696205673758864,"rho":0.010249393887920167,"breakevenPct":5.85421708591835},{"delta":0.6,"premium":1.8386702127659573,"strike":26.492021276595743,"iv":0.477330744680851,"gamma":0.09908085106382979,"theta":-0.024429361702127658,"vega":0.027437340425531916,"rho":0.011159645208835028,"breakevenPct":4.967363799042991},{"delta":0.65,"premium":2.0425709219858157,"strike":26.048758865248228,"iv":0.46014989361702124,"gamma":0.09801702127659574,"theta":-0.02272723404255319,"vega":0.026178475177304962,"rho":0.01206989652974989,"breakevenPct":4.0805105121676295},{"delta":0.7,"premium":2.2464716312056736,"strike":25.60549645390071,"iv":0.44296904255319147,"gamma":0.09695319148936171,"theta":-0.021025106382978727,"vega":0.024919609929078015,"rho":0.012980147850664751,"breakevenPct":3.19365722529227},{"delta":0.75,"premium":2.450372340425532,"strike":25.16223404255319,"iv":0.42578819148936164,"gamma":0.09588936170212767,"theta":-0.019322978723404258,"vega":0.02366074468085106,"rho":0.013890399171579615,"breakevenPct":2.306803938416908},{"delta":0.8,"premium":3.006962681409814,"strike":24.452315134761577,"iv":0.43930428472702143,"gamma":0.08351665514858325,"theta":-0.01738555632342778,"vega":0.020746371803731855,"rho":0.01454008076610037,"breakevenPct":1.7387099524690246},{"delta":0.85,"premium":3.76715618521078,"strike":23.588458880442296,"iv":0.4705413268832066,"gamma":0.06461548030407742,"theta":-0.015312301313061508,"vega":0.016876295784381483,"rho":0.01503933882771853,"breakevenPct":1.3546315881922089},{"delta":0.9,"premium":4.527349689011748,"strike":22.724602626123012,"iv":0.5017783690393919,"gamma":0.04571430545957153,"theta":-0.01323904630269523,"vega":0.0130062197650311,"rho":0.015538596889336693,"breakevenPct":0.9705532239153922}],"put":[{"delta":0.1,"premium":0.5879347457740076,"strike":18.70025097779228,"iv":1.2515034687234534,"gamma":0.019565619334188537,"theta":-0.029674830342295497,"vega":0.013212488379579928,"rho":-0.002620835674501629,"breakevenPct":32.89249265647176},{"delta":0.15,"premium":0.39116247450713804,"strike":22.889191026512577,"iv":0.6106764785859959,"gamma":0.04970673011556764,"theta":-0.017549626104690685,"vega":0.017278925900747793,"rho":-0.0035689274974479903,"breakevenPct":16.64309539827551},{"delta":0.2,"premium":0.5356220258327669,"strike":23.738953093133922,"iv":0.5820225016995241,"gamma":0.06238518014955813,"theta":-0.019623045547246774,"vega":0.02050802175390891,"rho":-0.004772589172958167,"breakevenPct":14.029896008517387},{"delta":0.25,"premium":0.6800815771583957,"strike":24.588715159755267,"iv":0.5533685248130523,"gamma":0.0750636301835486,"theta":-0.021696464989802856,"vega":0.02373711760707002,"rho":-0.005976250848468343,"breakevenPct":11.416696618759264},{"delta":0.3,"premium":0.8695954487989886,"strike":25.27180783817952,"iv":0.5388041719342604,"gamma":0.08305916561314791,"theta":-0.02308053097345133,"vega":0.02584361567635904,"rho":-0.007208389575707531,"breakevenPct":9.58794965031296},{"delta":0.35,"premium":1.101369574378424,"strike":25.79856721449642,"iv":0.5374556679308892,"gamma":0.0866621997471555,"theta":-0.023817994100294986,"vega":0.026897134428992837,"rho":-0.008467239335963855,"breakevenPct":8.495006891004094},{"delta":0.4,"premium":1.3331436999578594,"strike":26.32532659081332,"iv":0.5361071639275179,"gamma":0.09026523388116309,"theta":-0.024555457227138644,"vega":0.027950653181626633,"rho":-0.009726089096220181,"breakevenPct":7.402064131695228},{"delta":0.45,"premium":1.5649178255372949,"strike":26.852085967130215,"iv":0.5347586599241466,"gamma":0.09386826801517067,"theta":-0.025292920353982302,"vega":0.02900417193426043,"rho":-0.010984938856476504,"breakevenPct":6.309121372386362},{"delta":0.5,"premium":1.79669195111673,"strike":27.378845343447114,"iv":0.5334101559207755,"gamma":0.09747130214917826,"theta":-0.02603038348082596,"vega":0.030057690686894227,"rho":-0.01224378861673283,"breakevenPct":5.2161786130774965},{"delta":0.55,"premium":2.1115711252653933,"strike":27.908704883227177,"iv":0.5269367303609341,"gamma":0.09610934182590233,"theta":-0.024892144373673035,"vega":0.029319108280254774,"rho":-0.013559247867102948,"breakevenPct":4.4196600297822},{"delta":0.6,"premium":2.451273885350319,"strike":28.439490445859875,"iv":0.5189324840764331,"gamma":0.09326433121019108,"theta":-0.023193630573248407,"vega":0.028045222929936307,"rho":-0.014891616445688873,"breakevenPct":3.7116837328286216},{"delta":0.65,"premium":2.7909766454352445,"strike":28.97027600849257,"iv":0.5109282377919321,"gamma":0.09041932059447982,"theta":-0.02149511677282378,"vega":0.026771337579617832,"rho":-0.0162239850242748,"breakevenPct":3.0037074358750413},{"delta":0.7,"premium":3.1306794055201697,"strike":29.501061571125266,"iv":0.5029239915074311,"gamma":0.08757430997876858,"theta":-0.019796602972399154,"vega":0.02549745222929936,"rho":-0.017556353602860723,"breakevenPct":2.2957311389214627},{"delta":0.75,"premium":3.5333333333333337,"strike":30.088652482269502,"iv":0.49976879432624116,"gamma":0.08378652482269504,"theta":-0.01817163120567376,"vega":0.02411560283687943,"rho":-0.018936554240129733,"breakevenPct":1.610525568965645},{"delta":0.8,"premium":4.922222222222223,"strike":31.566193853427897,"iv":0.5725820330969268,"gamma":0.06522860520094562,"theta":-0.017698817966903074,"vega":0.021042316784869973,"rho":-0.02106612379676705,"breakevenPct":1.2820613886414405},{"delta":0.85,"premium":6.167332123411978,"strike":32.91742286751361,"iv":0.6075967332123412,"gamma":0.049192196007259534,"theta":-0.0152961887477314,"vega":0.01738021778584392,"rho":-0.02308530730311718,"breakevenPct":0.9012546826175439},{"delta":0.9,"premium":7.165517241379311,"strike":34.05172413793103,"iv":0.5776965517241379,"gamma":0.037486206896551716,"theta":-0.00957931034482758,"vega":0.012706896551724134,"rho":-0.0249149147665828,"breakevenPct":0.43055537810939126}]}},"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"}}