{"symbol":"SIRI","url":"https://intraalpha.com/companies/SIRI","capturedAt":"2026-10-21T17:48:53.871Z","state":"partial","quote":{"symbol":"SIRI","last_price":27.05,"prev_close":27.16,"regular_close":27.045,"change":-0.11,"change_pct":-0.405,"regular_change":-0.115,"regular_change_pct":-0.4234,"extended_change":0.005,"extended_change_pct":0.0185,"bid":27.04,"ask":27.06,"bid_size":600,"ask_size":200,"volume":969825,"vwap":27.017775,"open":26.97,"high":27.245,"low":26.76,"close":27.045,"trade_count":15226,"last_trade_at":"2026-10-21T17:48:48.687592645Z","last_quote_at":"2026-10-21T17:48:51.691983995Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:19.358Z","bars":[{"c":26.6042,"h":26.61,"l":26.6,"n":5,"o":26.6,"t":"2026-10-14T11:00:00Z","v":1214,"vw":26.608584},{"c":26.3131,"h":26.55,"l":26.3131,"n":6,"o":26.55,"t":"2026-10-14T12:30:00Z","v":307,"vw":26.4577},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-14T12:50:00Z","v":100,"vw":26.28},{"c":26.465,"h":26.5,"l":26.347,"n":345,"o":26.5,"t":"2026-10-14T13:30:00Z","v":34644,"vw":26.453703},{"c":26.412,"h":26.5399,"l":26.412,"n":221,"o":26.43,"t":"2026-10-14T13:35:00Z","v":16969,"vw":26.48232},{"c":26.42,"h":26.45,"l":26.39,"n":205,"o":26.4,"t":"2026-10-14T13:40:00Z","v":13737,"vw":26.412491},{"c":26.525,"h":26.53,"l":26.42,"n":392,"o":26.43,"t":"2026-10-14T13:45:00Z","v":29204,"vw":26.451133},{"c":26.465,"h":26.52,"l":26.45,"n":210,"o":26.52,"t":"2026-10-14T13:50:00Z","v":9280,"vw":26.477554},{"c":26.45,"h":26.51,"l":26.45,"n":223,"o":26.47,"t":"2026-10-14T13:55:00Z","v":15323,"vw":26.473488},{"c":26.36,"h":26.48,"l":26.36,"n":333,"o":26.46,"t":"2026-10-14T14:00:00Z","v":21259,"vw":26.431376},{"c":26.425,"h":26.43,"l":26.34,"n":361,"o":26.3502,"t":"2026-10-14T14:05:00Z","v":20822,"vw":26.391332},{"c":26.4,"h":26.45,"l":26.4,"n":283,"o":26.425,"t":"2026-10-14T14:10:00Z","v":18247,"vw":26.418679},{"c":26.44,"h":26.465,"l":26.405,"n":379,"o":26.405,"t":"2026-10-14T14:15:00Z","v":17954,"vw":26.432546},{"c":26.435,"h":26.48,"l":26.435,"n":252,"o":26.445,"t":"2026-10-14T14:20:00Z","v":13551,"vw":26.458683},{"c":26.4514,"h":26.46,"l":26.41,"n":234,"o":26.43,"t":"2026-10-14T14:25:00Z","v":11429,"vw":26.434216},{"c":26.4,"h":26.465,"l":26.385,"n":322,"o":26.46,"t":"2026-10-14T14:30:00Z","v":18292,"vw":26.422544},{"c":26.375,"h":26.425,"l":26.375,"n":317,"o":26.41,"t":"2026-10-14T14:35:00Z","v":19064,"vw":26.402322},{"c":26.335,"h":26.385,"l":26.335,"n":304,"o":26.37,"t":"2026-10-14T14:40:00Z","v":19047,"vw":26.370747},{"c":26.37,"h":26.38,"l":26.325,"n":360,"o":26.34,"t":"2026-10-14T14:45:00Z","v":46337,"vw":26.336101},{"c":26.3686,"h":26.39,"l":26.355,"n":168,"o":26.36,"t":"2026-10-14T14:50:00Z","v":8601,"vw":26.367412},{"c":26.44,"h":26.445,"l":26.365,"n":410,"o":26.365,"t":"2026-10-14T14:55:00Z","v":25218,"vw":26.407529},{"c":26.445,"h":26.47,"l":26.385,"n":713,"o":26.44,"t":"2026-10-14T15:00:00Z","v":56462,"vw":26.439539},{"c":26.4,"h":26.445,"l":26.4,"n":254,"o":26.445,"t":"2026-10-14T15:05:00Z","v":12512,"vw":26.420504},{"c":26.41,"h":26.43,"l":26.38,"n":313,"o":26.405,"t":"2026-10-14T15:10:00Z","v":18832,"vw":26.401553},{"c":26.49,"h":26.49,"l":26.4011,"n":260,"o":26.41,"t":"2026-10-14T15:15:00Z","v":19247,"vw":26.432466},{"c":26.495,"h":26.5,"l":26.465,"n":320,"o":26.4899,"t":"2026-10-14T15:20:00Z","v":19542,"vw":26.481289},{"c":26.445,"h":26.48,"l":26.44,"n":187,"o":26.48,"t":"2026-10-14T15:25:00Z","v":5941,"vw":26.466651},{"c":26.4532,"h":26.455,"l":26.4311,"n":283,"o":26.44,"t":"2026-10-14T15:30:00Z","v":17733,"vw":26.445635},{"c":26.42,"h":26.455,"l":26.3914,"n":279,"o":26.455,"t":"2026-10-14T15:35:00Z","v":17882,"vw":26.42223},{"c":26.385,"h":26.44,"l":26.38,"n":242,"o":26.42,"t":"2026-10-14T15:40:00Z","v":17324,"vw":26.415143},{"c":26.435,"h":26.46,"l":26.39,"n":251,"o":26.39,"t":"2026-10-14T15:45:00Z","v":11225,"vw":26.419329},{"c":26.44,"h":26.44,"l":26.415,"n":183,"o":26.435,"t":"2026-10-14T15:50:00Z","v":8822,"vw":26.425741},{"c":26.42,"h":26.435,"l":26.395,"n":271,"o":26.435,"t":"2026-10-14T15:55:00Z","v":13768,"vw":26.404984},{"c":26.455,"h":26.455,"l":26.42,"n":236,"o":26.43,"t":"2026-10-14T16:00:00Z","v":12590,"vw":26.440841},{"c":26.435,"h":26.465,"l":26.435,"n":278,"o":26.455,"t":"2026-10-14T16:05:00Z","v":13541,"vw":26.453862},{"c":26.43,"h":26.435,"l":26.42,"n":251,"o":26.435,"t":"2026-10-14T16:10:00Z","v":9897,"vw":26.427949},{"c":26.385,"h":26.435,"l":26.37,"n":267,"o":26.425,"t":"2026-10-14T16:15:00Z","v":20024,"vw":26.405224},{"c":26.38,"h":26.395,"l":26.375,"n":227,"o":26.385,"t":"2026-10-14T16:20:00Z","v":11518,"vw":26.38289},{"c":26.44,"h":26.44,"l":26.385,"n":307,"o":26.385,"t":"2026-10-14T16:25:00Z","v":14154,"vw":26.411927},{"c":26.44,"h":26.45,"l":26.43,"n":248,"o":26.4318,"t":"2026-10-14T16:30:00Z","v":36880,"vw":26.447409},{"c":26.44,"h":26.45,"l":26.43,"n":178,"o":26.44,"t":"2026-10-14T16:35:00Z","v":6557,"vw":26.439287},{"c":26.47,"h":26.49,"l":26.44,"n":297,"o":26.44,"t":"2026-10-14T16:40:00Z","v":11871,"vw":26.467308},{"c":26.52,"h":26.525,"l":26.48,"n":332,"o":26.48,"t":"2026-10-14T16:45:00Z","v":19353,"vw":26.50569},{"c":26.5,"h":26.52,"l":26.5,"n":234,"o":26.51,"t":"2026-10-14T16:50:00Z","v":9228,"vw":26.508232},{"c":26.49,"h":26.51,"l":26.49,"n":221,"o":26.505,"t":"2026-10-14T16:55:00Z","v":11454,"vw":26.500671},{"c":26.45,"h":26.495,"l":26.445,"n":530,"o":26.49,"t":"2026-10-14T17:00:00Z","v":33667,"vw":26.465834},{"c":26.445,"h":26.455,"l":26.4438,"n":137,"o":26.455,"t":"2026-10-14T17:05:00Z","v":5266,"vw":26.45042},{"c":26.41,"h":26.44,"l":26.4,"n":213,"o":26.44,"t":"2026-10-14T17:10:00Z","v":7879,"vw":26.428124},{"c":26.45,"h":26.45,"l":26.38,"n":394,"o":26.415,"t":"2026-10-14T17:15:00Z","v":23771,"vw":26.41429},{"c":26.435,"h":26.455,"l":26.4309,"n":201,"o":26.455,"t":"2026-10-14T17:20:00Z","v":6465,"vw":26.444216},{"c":26.465,"h":26.48,"l":26.435,"n":260,"o":26.435,"t":"2026-10-14T17:25:00Z","v":12160,"vw":26.455224},{"c":26.455,"h":26.485,"l":26.44,"n":287,"o":26.465,"t":"2026-10-14T17:30:00Z","v":18705,"vw":26.464309},{"c":26.415,"h":26.455,"l":26.415,"n":174,"o":26.455,"t":"2026-10-14T17:35:00Z","v":7647,"vw":26.4348},{"c":26.425,"h":26.435,"l":26.41,"n":293,"o":26.41,"t":"2026-10-14T17:40:00Z","v":16663,"vw":26.419296},{"c":26.385,"h":26.43,"l":26.385,"n":300,"o":26.42,"t":"2026-10-14T17:45:00Z","v":15623,"vw":26.404551},{"c":26.365,"h":26.38,"l":26.342,"n":321,"o":26.38,"t":"2026-10-14T17:50:00Z","v":16208,"vw":26.359975},{"c":26.365,"h":26.365,"l":26.35,"n":171,"o":26.36,"t":"2026-10-14T17:55:00Z","v":7846,"vw":26.35516},{"c":26.3712,"h":26.38,"l":26.345,"n":307,"o":26.365,"t":"2026-10-14T18:00:00Z","v":15863,"vw":26.358396},{"c":26.375,"h":26.4,"l":26.37,"n":285,"o":26.37,"t":"2026-10-14T18:05:00Z","v":22265,"vw":26.383943},{"c":26.365,"h":26.375,"l":26.355,"n":260,"o":26.37,"t":"2026-10-14T18:10:00Z","v":11942,"vw":26.362969},{"c":26.37,"h":26.385,"l":26.36,"n":335,"o":26.36,"t":"2026-10-14T18:15:00Z","v":18440,"vw":26.375014},{"c":26.355,"h":26.39,"l":26.355,"n":186,"o":26.375,"t":"2026-10-14T18:20:00Z","v":6274,"vw":26.372667},{"c":26.3742,"h":26.375,"l":26.35,"n":416,"o":26.36,"t":"2026-10-14T18:25:00Z","v":26552,"vw":26.364693},{"c":26.38,"h":26.385,"l":26.375,"n":191,"o":26.375,"t":"2026-10-14T18:30:00Z","v":8653,"vw":26.379171},{"c":26.385,"h":26.395,"l":26.375,"n":237,"o":26.38,"t":"2026-10-14T18:35:00Z","v":9948,"vw":26.384058},{"c":26.365,"h":26.385,"l":26.355,"n":237,"o":26.385,"t":"2026-10-14T18:40:00Z","v":11229,"vw":26.369075},{"c":26.345,"h":26.365,"l":26.33,"n":280,"o":26.365,"t":"2026-10-14T18:45:00Z","v":17821,"vw":26.344963},{"c":26.335,"h":26.35,"l":26.33,"n":233,"o":26.345,"t":"2026-10-14T18:50:00Z","v":8699,"vw":26.341702},{"c":26.355,"h":26.36,"l":26.335,"n":247,"o":26.335,"t":"2026-10-14T18:55:00Z","v":10378,"vw":26.347462},{"c":26.37,"h":26.38,"l":26.335,"n":393,"o":26.355,"t":"2026-10-14T19:00:00Z","v":20861,"vw":26.358629},{"c":26.4,"h":26.4,"l":26.375,"n":266,"o":26.375,"t":"2026-10-14T19:05:00Z","v":15257,"vw":26.386437},{"c":26.395,"h":26.41,"l":26.39,"n":233,"o":26.405,"t":"2026-10-14T19:10:00Z","v":10003,"vw":26.400524},{"c":26.415,"h":26.42,"l":26.395,"n":270,"o":26.395,"t":"2026-10-14T19:15:00Z","v":17254,"vw":26.410335},{"c":26.435,"h":26.44,"l":26.42,"n":276,"o":26.42,"t":"2026-10-14T19:20:00Z","v":12749,"vw":26.429983},{"c":26.445,"h":26.45,"l":26.425,"n":297,"o":26.43,"t":"2026-10-14T19:25:00Z","v":16447,"vw":26.437518},{"c":26.455,"h":26.46,"l":26.425,"n":368,"o":26.445,"t":"2026-10-14T19:30:00Z","v":22014,"vw":26.446509},{"c":26.435,"h":26.47,"l":26.41,"n":456,"o":26.455,"t":"2026-10-14T19:35:00Z","v":31738,"vw":26.442935},{"c":26.395,"h":26.44,"l":26.395,"n":445,"o":26.435,"t":"2026-10-14T19:40:00Z","v":30894,"vw":26.415173},{"c":26.395,"h":26.415,"l":26.375,"n":600,"o":26.395,"t":"2026-10-14T19:45:00Z","v":49489,"vw":26.398116},{"c":26.46,"h":26.465,"l":26.38,"n":1281,"o":26.39,"t":"2026-10-14T19:50:00Z","v":115196,"vw":26.430123},{"c":26.53,"h":26.53,"l":26.41,"n":3520,"o":26.45,"t":"2026-10-14T19:55:00Z","v":382586,"vw":26.476535},{"c":26.51,"h":26.52,"l":26.51,"n":46,"o":26.51,"t":"2026-10-14T20:00:00Z","v":574266,"vw":26.510002},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-14T20:15:00Z","v":100,"vw":26.49},{"c":26.2607,"h":26.2607,"l":26.2607,"n":1,"o":26.2607,"t":"2026-10-14T22:35:00Z","v":100,"vw":26.2607},{"c":26.3697,"h":26.3697,"l":26.3697,"n":2,"o":26.3697,"t":"2026-10-14T23:45:00Z","v":415,"vw":26.3697},{"c":26.3607,"h":26.3607,"l":26.3607,"n":1,"o":26.3607,"t":"2026-10-14T23:50:00Z","v":325,"vw":26.3607},{"c":26.42,"h":26.42,"l":26.32,"n":5,"o":26.32,"t":"2026-10-15T08:00:00Z","v":708,"vw":26.403333},{"c":26.69,"h":26.69,"l":26.65,"n":4,"o":26.65,"t":"2026-10-15T09:00:00Z","v":369,"vw":26.665497},{"c":26.69,"h":26.69,"l":26.68,"n":4,"o":26.68,"t":"2026-10-15T09:05:00Z","v":550,"vw":26.686237},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-15T09:10:00Z","v":391,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-15T09:15:00Z","v":388,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":5,"o":26.69,"t":"2026-10-15T09:20:00Z","v":569,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-15T09:25:00Z","v":382,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":4,"o":26.69,"t":"2026-10-15T09:30:00Z","v":567,"vw":26.69},{"c":26.7,"h":26.7,"l":26.69,"n":5,"o":26.69,"t":"2026-10-15T09:35:00Z","v":486,"vw":26.693846},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-15T10:00:00Z","v":500,"vw":26.63},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-15T12:15:00Z","v":299,"vw":26.45},{"c":26.69,"h":26.69,"l":26.68,"n":7,"o":26.68,"t":"2026-10-15T13:00:00Z","v":3296,"vw":26.689231},{"c":26.55,"h":26.55,"l":26.55,"n":3,"o":26.55,"t":"2026-10-15T13:25:00Z","v":180,"vw":26.55},{"c":26.675,"h":26.74,"l":26.53,"n":324,"o":26.58,"t":"2026-10-15T13:30:00Z","v":33976,"vw":26.606155},{"c":26.76,"h":26.795,"l":26.65,"n":522,"o":26.65,"t":"2026-10-15T13:35:00Z","v":37618,"vw":26.711269},{"c":26.66,"h":26.79,"l":26.65,"n":436,"o":26.7655,"t":"2026-10-15T13:40:00Z","v":39800,"vw":26.706765},{"c":26.92,"h":26.94,"l":26.66,"n":968,"o":26.66,"t":"2026-10-15T13:45:00Z","v":139026,"vw":26.850025},{"c":27.01,"h":27.07,"l":26.91,"n":452,"o":26.91,"t":"2026-10-15T13:50:00Z","v":41863,"vw":27.001984},{"c":27.1,"h":27.1,"l":27,"n":557,"o":27.015,"t":"2026-10-15T13:55:00Z","v":42461,"vw":27.058275},{"c":27.07,"h":27.12,"l":27.06,"n":588,"o":27.09,"t":"2026-10-15T14:00:00Z","v":38835,"vw":27.096679},{"c":27.11,"h":27.2,"l":27.07,"n":853,"o":27.08,"t":"2026-10-15T14:05:00Z","v":107087,"vw":27.15859},{"c":26.98,"h":27.125,"l":26.95,"n":583,"o":27.11,"t":"2026-10-15T14:10:00Z","v":46490,"vw":27.043792},{"c":26.89,"h":27.005,"l":26.88,"n":829,"o":26.98,"t":"2026-10-15T14:15:00Z","v":83307,"vw":26.951915},{"c":26.865,"h":26.925,"l":26.86,"n":510,"o":26.88,"t":"2026-10-15T14:20:00Z","v":42437,"vw":26.890796},{"c":27.11,"h":27.2,"l":26.85,"n":794,"o":26.86,"t":"2026-10-15T14:25:00Z","v":80318,"vw":27.036814},{"c":27.11,"h":27.18,"l":27.1,"n":614,"o":27.11,"t":"2026-10-15T14:30:00Z","v":78077,"vw":27.139493},{"c":27.01,"h":27.13,"l":27.01,"n":546,"o":27.11,"t":"2026-10-15T14:35:00Z","v":38360,"vw":27.077858},{"c":26.98,"h":27.01,"l":26.97,"n":348,"o":27,"t":"2026-10-15T14:40:00Z","v":26889,"vw":26.992485},{"c":26.985,"h":27.01,"l":26.975,"n":245,"o":26.99,"t":"2026-10-15T14:45:00Z","v":19683,"vw":26.996636},{"c":26.965,"h":27,"l":26.95,"n":191,"o":27,"t":"2026-10-15T14:50:00Z","v":11432,"vw":26.977359},{"c":26.95,"h":27.01,"l":26.935,"n":230,"o":26.975,"t":"2026-10-15T14:55:00Z","v":20968,"vw":26.981613},{"c":27.005,"h":27.01,"l":26.94,"n":239,"o":26.95,"t":"2026-10-15T15:00:00Z","v":17787,"vw":26.969366},{"c":27.01,"h":27.01,"l":26.97,"n":385,"o":27.01,"t":"2026-10-15T15:05:00Z","v":29960,"vw":26.998481},{"c":27.105,"h":27.11,"l":27.02,"n":303,"o":27.02,"t":"2026-10-15T15:10:00Z","v":39851,"vw":27.051897},{"c":27.14,"h":27.145,"l":27.08,"n":482,"o":27.09,"t":"2026-10-15T15:15:00Z","v":46800,"vw":27.118996},{"c":27.13,"h":27.14,"l":27.1,"n":285,"o":27.14,"t":"2026-10-15T15:20:00Z","v":16394,"vw":27.124979},{"c":27.2,"h":27.2,"l":27.13,"n":314,"o":27.13,"t":"2026-10-15T15:25:00Z","v":16969,"vw":27.170023},{"c":27.15,"h":27.2,"l":27.14,"n":241,"o":27.195,"t":"2026-10-15T15:30:00Z","v":13095,"vw":27.174945},{"c":27.17,"h":27.175,"l":27.12,"n":364,"o":27.155,"t":"2026-10-15T15:35:00Z","v":22925,"vw":27.150589},{"c":27.15,"h":27.17,"l":27.14,"n":354,"o":27.17,"t":"2026-10-15T15:40:00Z","v":12729,"vw":27.155768},{"c":27.17,"h":27.185,"l":27.146741,"n":310,"o":27.15,"t":"2026-10-15T15:45:00Z","v":13850,"vw":27.168866},{"c":27.17,"h":27.205,"l":27.165,"n":331,"o":27.18,"t":"2026-10-15T15:50:00Z","v":19717,"vw":27.189772},{"c":27.185,"h":27.185,"l":27.15,"n":309,"o":27.16,"t":"2026-10-15T15:55:00Z","v":17336,"vw":27.171422},{"c":27.12,"h":27.175,"l":27.105,"n":449,"o":27.175,"t":"2026-10-15T16:00:00Z","v":25532,"vw":27.135487},{"c":27.135,"h":27.145,"l":27.11,"n":301,"o":27.13,"t":"2026-10-15T16:05:00Z","v":16999,"vw":27.125432},{"c":27.07,"h":27.13,"l":27.07,"n":389,"o":27.13,"t":"2026-10-15T16:10:00Z","v":24003,"vw":27.082903},{"c":27.09,"h":27.09,"l":27.06,"n":341,"o":27.06,"t":"2026-10-15T16:15:00Z","v":34212,"vw":27.075134},{"c":27.075,"h":27.09,"l":27.065,"n":229,"o":27.09,"t":"2026-10-15T16:20:00Z","v":9440,"vw":27.074344},{"c":27.11,"h":27.11,"l":27.06,"n":347,"o":27.07,"t":"2026-10-15T16:25:00Z","v":23450,"vw":27.085362},{"c":27.165,"h":27.18,"l":27.105,"n":908,"o":27.115,"t":"2026-10-15T16:30:00Z","v":60099,"vw":27.147036},{"c":27.18,"h":27.19,"l":27.15,"n":288,"o":27.16,"t":"2026-10-15T16:35:00Z","v":22453,"vw":27.165302},{"c":27.18,"h":27.2,"l":27.18,"n":244,"o":27.19,"t":"2026-10-15T16:40:00Z","v":8801,"vw":27.184255},{"c":27.1649,"h":27.1821,"l":27.1649,"n":187,"o":27.18,"t":"2026-10-15T16:45:00Z","v":7120,"vw":27.173033},{"c":27.165,"h":27.175,"l":27.13,"n":405,"o":27.17,"t":"2026-10-15T16:50:00Z","v":17235,"vw":27.147709},{"c":27.205,"h":27.205,"l":27.155,"n":254,"o":27.155,"t":"2026-10-15T16:55:00Z","v":10144,"vw":27.183138},{"c":27.215,"h":27.24,"l":27.205,"n":347,"o":27.21,"t":"2026-10-15T17:00:00Z","v":23018,"vw":27.225987},{"c":27.2511,"h":27.26,"l":27.22,"n":258,"o":27.22,"t":"2026-10-15T17:05:00Z","v":23231,"vw":27.244997},{"c":27.225,"h":27.285,"l":27.22,"n":528,"o":27.255,"t":"2026-10-15T17:10:00Z","v":33683,"vw":27.254658},{"c":27.275,"h":27.275,"l":27.23,"n":285,"o":27.23,"t":"2026-10-15T17:15:00Z","v":12464,"vw":27.250939},{"c":27.255,"h":27.285,"l":27.25,"n":343,"o":27.28,"t":"2026-10-15T17:20:00Z","v":13469,"vw":27.264024},{"c":27.245,"h":27.26,"l":27.24,"n":232,"o":27.255,"t":"2026-10-15T17:25:00Z","v":7521,"vw":27.251182},{"c":27.3,"h":27.3,"l":27.25,"n":395,"o":27.25,"t":"2026-10-15T17:30:00Z","v":29109,"vw":27.276716},{"c":27.23,"h":27.295,"l":27.23,"n":457,"o":27.295,"t":"2026-10-15T17:35:00Z","v":21499,"vw":27.265458},{"c":27.29,"h":27.295,"l":27.22,"n":530,"o":27.23,"t":"2026-10-15T17:40:00Z","v":34694,"vw":27.262257},{"c":27.25,"h":27.28,"l":27.25,"n":316,"o":27.28,"t":"2026-10-15T17:45:00Z","v":15233,"vw":27.263743},{"c":27.295,"h":27.31,"l":27.26,"n":368,"o":27.26,"t":"2026-10-15T17:50:00Z","v":14050,"vw":27.281808},{"c":27.31,"h":27.315,"l":27.295,"n":322,"o":27.3,"t":"2026-10-15T17:55:00Z","v":16998,"vw":27.307964},{"c":27.315,"h":27.315,"l":27.2882,"n":340,"o":27.305,"t":"2026-10-15T18:00:00Z","v":17481,"vw":27.300508},{"c":27.245,"h":27.31,"l":27.24,"n":471,"o":27.31,"t":"2026-10-15T18:05:00Z","v":32736,"vw":27.287704},{"c":27.2432,"h":27.255,"l":27.24,"n":189,"o":27.255,"t":"2026-10-15T18:10:00Z","v":8531,"vw":27.246843},{"c":27.21,"h":27.25,"l":27.205,"n":426,"o":27.245,"t":"2026-10-15T18:15:00Z","v":24310,"vw":27.230917},{"c":27.185,"h":27.215,"l":27.17,"n":296,"o":27.21,"t":"2026-10-15T18:20:00Z","v":13696,"vw":27.189409},{"c":27.18,"h":27.195,"l":27.165,"n":294,"o":27.185,"t":"2026-10-15T18:25:00Z","v":17527,"vw":27.181673},{"c":27.175,"h":27.19,"l":27.165,"n":255,"o":27.185,"t":"2026-10-15T18:30:00Z","v":13921,"vw":27.177134},{"c":27.185,"h":27.195,"l":27.16,"n":563,"o":27.17,"t":"2026-10-15T18:35:00Z","v":64252,"vw":27.170944},{"c":27.195,"h":27.215,"l":27.175,"n":443,"o":27.185,"t":"2026-10-15T18:40:00Z","v":28952,"vw":27.193437},{"c":27.23,"h":27.24,"l":27.185,"n":523,"o":27.195,"t":"2026-10-15T18:45:00Z","v":27134,"vw":27.202505},{"c":27.2102,"h":27.235,"l":27.205,"n":336,"o":27.235,"t":"2026-10-15T18:50:00Z","v":13877,"vw":27.219926},{"c":27.225,"h":27.23,"l":27.211,"n":308,"o":27.215,"t":"2026-10-15T18:55:00Z","v":13887,"vw":27.223157},{"c":27.235,"h":27.25,"l":27.225,"n":300,"o":27.23,"t":"2026-10-15T19:00:00Z","v":16462,"vw":27.237347},{"c":27.265,"h":27.27,"l":27.235,"n":325,"o":27.235,"t":"2026-10-15T19:05:00Z","v":18993,"vw":27.257748},{"c":27.225,"h":27.265,"l":27.225,"n":382,"o":27.265,"t":"2026-10-15T19:10:00Z","v":22293,"vw":27.246716},{"c":27.175,"h":27.24,"l":27.175,"n":456,"o":27.23,"t":"2026-10-15T19:15:00Z","v":30564,"vw":27.193442},{"c":27.26,"h":27.27,"l":27.175,"n":604,"o":27.175,"t":"2026-10-15T19:20:00Z","v":38915,"vw":27.216278},{"c":27.3,"h":27.3,"l":27.245,"n":576,"o":27.26,"t":"2026-10-15T19:25:00Z","v":41568,"vw":27.256236},{"c":27.255,"h":27.295,"l":27.255,"n":419,"o":27.29,"t":"2026-10-15T19:30:00Z","v":21118,"vw":27.274218},{"c":27.255,"h":27.27,"l":27.25,"n":515,"o":27.255,"t":"2026-10-15T19:35:00Z","v":36543,"vw":27.258102},{"c":27.295,"h":27.3,"l":27.245,"n":890,"o":27.255,"t":"2026-10-15T19:40:00Z","v":62728,"vw":27.258464},{"c":27.245,"h":27.29,"l":27.185,"n":1419,"o":27.29,"t":"2026-10-15T19:45:00Z","v":214321,"vw":27.241496},{"c":27.15,"h":27.245,"l":27.09,"n":1690,"o":27.245,"t":"2026-10-15T19:50:00Z","v":191790,"vw":27.142794},{"c":27.15,"h":27.205,"l":27.115,"n":2994,"o":27.14,"t":"2026-10-15T19:55:00Z","v":368132,"vw":27.161502},{"c":27.0028,"h":27.15,"l":27.0028,"n":39,"o":27.15,"t":"2026-10-15T20:00:00Z","v":611323,"vw":27.149969},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T20:05:00Z","v":1500,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T20:20:00Z","v":420,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T20:35:00Z","v":410,"vw":27.15},{"c":27,"h":27,"l":27,"n":9,"o":27,"t":"2026-10-15T22:55:00Z","v":303,"vw":27},{"c":26.9,"h":26.9,"l":26.89,"n":35,"o":26.89,"t":"2026-10-15T23:00:00Z","v":1653,"vw":26.898238},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-10-16T08:00:00Z","v":101,"vw":26.99},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-16T09:55:00Z","v":1000,"vw":27.25},{"c":27.15,"h":27.15,"l":27.15,"n":39,"o":27.15,"t":"2026-10-16T11:00:00Z","v":1275,"vw":27.15},{"c":27.14,"h":27.14,"l":27.14,"n":4,"o":27.14,"t":"2026-10-16T11:15:00Z","v":1020,"vw":27.14},{"c":27.42,"h":27.42,"l":27.36,"n":7,"o":27.36,"t":"2026-10-16T13:25:00Z","v":336,"vw":27.383333},{"c":27.375,"h":27.4,"l":27.2,"n":404,"o":27.4,"t":"2026-10-16T13:30:00Z","v":45786,"vw":27.351653},{"c":27.43,"h":27.45,"l":27.38,"n":381,"o":27.38,"t":"2026-10-16T13:35:00Z","v":36491,"vw":27.417167},{"c":27.39,"h":27.47,"l":27.39,"n":317,"o":27.43,"t":"2026-10-16T13:40:00Z","v":24235,"vw":27.428071},{"c":27.36,"h":27.45,"l":27.34,"n":423,"o":27.39,"t":"2026-10-16T13:45:00Z","v":31398,"vw":27.386309},{"c":27.35,"h":27.38,"l":27.325,"n":276,"o":27.38,"t":"2026-10-16T13:50:00Z","v":16998,"vw":27.346513},{"c":27.41,"h":27.45,"l":27.325,"n":833,"o":27.35,"t":"2026-10-16T13:55:00Z","v":66114,"vw":27.401521},{"c":27.32,"h":27.42,"l":27.28,"n":479,"o":27.41,"t":"2026-10-16T14:00:00Z","v":29628,"vw":27.352906},{"c":27.275,"h":27.335,"l":27.25,"n":376,"o":27.325,"t":"2026-10-16T14:05:00Z","v":26862,"vw":27.295447},{"c":27.23,"h":27.275,"l":27.215,"n":344,"o":27.275,"t":"2026-10-16T14:10:00Z","v":23462,"vw":27.237432},{"c":27.19,"h":27.26,"l":27.14,"n":426,"o":27.235,"t":"2026-10-16T14:15:00Z","v":28003,"vw":27.200674},{"c":27.265,"h":27.285,"l":27.18,"n":353,"o":27.18,"t":"2026-10-16T14:20:00Z","v":18793,"vw":27.241959},{"c":27.265,"h":27.28,"l":27.255,"n":345,"o":27.27,"t":"2026-10-16T14:25:00Z","v":18611,"vw":27.26556},{"c":27.295,"h":27.325,"l":27.26,"n":433,"o":27.265,"t":"2026-10-16T14:30:00Z","v":24096,"vw":27.29181},{"c":27.315,"h":27.35,"l":27.275,"n":488,"o":27.29,"t":"2026-10-16T14:35:00Z","v":34665,"vw":27.315059},{"c":27.27,"h":27.325,"l":27.24,"n":739,"o":27.305,"t":"2026-10-16T14:40:00Z","v":59525,"vw":27.269039},{"c":27.31,"h":27.335,"l":27.265,"n":361,"o":27.265,"t":"2026-10-16T14:45:00Z","v":24011,"vw":27.304329},{"c":27.315,"h":27.37,"l":27.305,"n":393,"o":27.31,"t":"2026-10-16T14:50:00Z","v":23292,"vw":27.332565},{"c":27.29,"h":27.33,"l":27.285,"n":263,"o":27.32,"t":"2026-10-16T14:55:00Z","v":14866,"vw":27.304124},{"c":27.28,"h":27.3,"l":27.27,"n":275,"o":27.29,"t":"2026-10-16T15:00:00Z","v":12220,"vw":27.280388},{"c":27.28,"h":27.29,"l":27.26,"n":314,"o":27.29,"t":"2026-10-16T15:05:00Z","v":18469,"vw":27.270671},{"c":27.3,"h":27.32,"l":27.26,"n":308,"o":27.28,"t":"2026-10-16T15:10:00Z","v":21498,"vw":27.297929},{"c":27.3,"h":27.35,"l":27.295,"n":382,"o":27.32,"t":"2026-10-16T15:15:00Z","v":20270,"vw":27.325341},{"c":27.295,"h":27.335,"l":27.295,"n":265,"o":27.31,"t":"2026-10-16T15:20:00Z","v":12431,"vw":27.31577},{"c":27.32,"h":27.32,"l":27.3,"n":299,"o":27.3,"t":"2026-10-16T15:25:00Z","v":16158,"vw":27.311045},{"c":27.345,"h":27.36,"l":27.32,"n":272,"o":27.32,"t":"2026-10-16T15:30:00Z","v":18609,"vw":27.341418},{"c":27.275,"h":27.345,"l":27.275,"n":365,"o":27.34,"t":"2026-10-16T15:35:00Z","v":21120,"vw":27.307258},{"c":27.25,"h":27.29,"l":27.23,"n":214,"o":27.275,"t":"2026-10-16T15:40:00Z","v":12363,"vw":27.259448},{"c":27.25,"h":27.27,"l":27.25,"n":246,"o":27.25,"t":"2026-10-16T15:45:00Z","v":16880,"vw":27.258448},{"c":27.17,"h":27.25,"l":27.17,"n":243,"o":27.25,"t":"2026-10-16T15:50:00Z","v":12308,"vw":27.214929},{"c":27.18,"h":27.2,"l":27.155,"n":371,"o":27.17,"t":"2026-10-16T15:55:00Z","v":24027,"vw":27.174034},{"c":27.17,"h":27.175,"l":27.145,"n":299,"o":27.17,"t":"2026-10-16T16:00:00Z","v":12730,"vw":27.162227},{"c":27.17,"h":27.2,"l":27.16,"n":325,"o":27.175,"t":"2026-10-16T16:05:00Z","v":16073,"vw":27.177921},{"c":27.2,"h":27.2,"l":27.16,"n":346,"o":27.1799,"t":"2026-10-16T16:10:00Z","v":20201,"vw":27.178819},{"c":27.17,"h":27.205,"l":27.1601,"n":270,"o":27.205,"t":"2026-10-16T16:15:00Z","v":13765,"vw":27.183118},{"c":27.155,"h":27.18,"l":27.145,"n":209,"o":27.17,"t":"2026-10-16T16:20:00Z","v":8720,"vw":27.155392},{"c":27.155,"h":27.165,"l":27.155,"n":197,"o":27.155,"t":"2026-10-16T16:25:00Z","v":8244,"vw":27.158505},{"c":27.185,"h":27.185,"l":27.15,"n":345,"o":27.15,"t":"2026-10-16T16:30:00Z","v":20206,"vw":27.167961},{"c":27.16,"h":27.19,"l":27.155,"n":275,"o":27.18,"t":"2026-10-16T16:35:00Z","v":16537,"vw":27.169301},{"c":27.17,"h":27.17,"l":27.14,"n":174,"o":27.16,"t":"2026-10-16T16:40:00Z","v":6685,"vw":27.152076},{"c":27.115,"h":27.165,"l":27.11,"n":243,"o":27.1502,"t":"2026-10-16T16:45:00Z","v":12010,"vw":27.144399},{"c":27.125,"h":27.13,"l":27.1,"n":424,"o":27.115,"t":"2026-10-16T16:50:00Z","v":27163,"vw":27.111096},{"c":27.115,"h":27.13,"l":27.11,"n":199,"o":27.12,"t":"2026-10-16T16:55:00Z","v":9009,"vw":27.120503},{"c":27.025,"h":27.115,"l":27.025,"n":304,"o":27.11,"t":"2026-10-16T17:00:00Z","v":13454,"vw":27.067334},{"c":26.985,"h":27.025,"l":26.96,"n":444,"o":27.025,"t":"2026-10-16T17:05:00Z","v":32734,"vw":27.002011},{"c":26.97,"h":27,"l":26.955,"n":298,"o":26.99,"t":"2026-10-16T17:10:00Z","v":20616,"vw":26.973624},{"c":26.915,"h":26.965,"l":26.915,"n":262,"o":26.965,"t":"2026-10-16T17:15:00Z","v":20839,"vw":26.924812},{"c":26.965,"h":26.965,"l":26.915,"n":267,"o":26.92,"t":"2026-10-16T17:20:00Z","v":12104,"vw":26.937127},{"c":26.98,"h":26.985,"l":26.96,"n":210,"o":26.97,"t":"2026-10-16T17:25:00Z","v":10521,"vw":26.975073},{"c":27.025,"h":27.025,"l":26.98,"n":292,"o":26.99,"t":"2026-10-16T17:30:00Z","v":22990,"vw":27.002249},{"c":27.005,"h":27.03,"l":27.005,"n":251,"o":27.025,"t":"2026-10-16T17:35:00Z","v":12402,"vw":27.01666},{"c":27.0475,"h":27.055,"l":26.99,"n":310,"o":27,"t":"2026-10-16T17:40:00Z","v":20056,"vw":27.029916},{"c":26.975,"h":27.045,"l":26.975,"n":329,"o":27.045,"t":"2026-10-16T17:45:00Z","v":17636,"vw":27.009811},{"c":26.91,"h":26.975,"l":26.91,"n":351,"o":26.975,"t":"2026-10-16T17:50:00Z","v":17183,"vw":26.939397},{"c":26.895,"h":26.91,"l":26.885,"n":400,"o":26.9,"t":"2026-10-16T17:55:00Z","v":27039,"vw":26.900246},{"c":26.84,"h":26.895,"l":26.815,"n":560,"o":26.895,"t":"2026-10-16T18:00:00Z","v":37633,"vw":26.861675},{"c":26.805,"h":26.875,"l":26.79,"n":421,"o":26.84,"t":"2026-10-16T18:05:00Z","v":35842,"vw":26.840532},{"c":26.785,"h":26.81,"l":26.78,"n":265,"o":26.805,"t":"2026-10-16T18:10:00Z","v":14900,"vw":26.793598},{"c":26.795,"h":26.795,"l":26.735,"n":500,"o":26.785,"t":"2026-10-16T18:15:00Z","v":46547,"vw":26.76607},{"c":26.79,"h":26.795,"l":26.755,"n":220,"o":26.79,"t":"2026-10-16T18:20:00Z","v":12869,"vw":26.76996},{"c":26.795,"h":26.8,"l":26.755,"n":340,"o":26.79,"t":"2026-10-16T18:25:00Z","v":20472,"vw":26.775871},{"c":26.815,"h":26.82,"l":26.765,"n":341,"o":26.795,"t":"2026-10-16T18:30:00Z","v":21589,"vw":26.786853},{"c":26.81,"h":26.815,"l":26.76,"n":311,"o":26.815,"t":"2026-10-16T18:35:00Z","v":12922,"vw":26.781963},{"c":26.815,"h":26.82,"l":26.79,"n":407,"o":26.82,"t":"2026-10-16T18:40:00Z","v":25841,"vw":26.806601},{"c":26.805,"h":26.82,"l":26.795,"n":270,"o":26.815,"t":"2026-10-16T18:45:00Z","v":19760,"vw":26.806849},{"c":26.785,"h":26.815,"l":26.78,"n":286,"o":26.805,"t":"2026-10-16T18:50:00Z","v":15935,"vw":26.796479},{"c":26.755,"h":26.785,"l":26.74,"n":386,"o":26.785,"t":"2026-10-16T18:55:00Z","v":24186,"vw":26.755904},{"c":26.775,"h":26.785,"l":26.755,"n":323,"o":26.755,"t":"2026-10-16T19:00:00Z","v":19688,"vw":26.771605},{"c":26.785,"h":26.795,"l":26.775,"n":357,"o":26.775,"t":"2026-10-16T19:05:00Z","v":27841,"vw":26.78054},{"c":26.85,"h":26.855,"l":26.785,"n":460,"o":26.785,"t":"2026-10-16T19:10:00Z","v":34832,"vw":26.82566},{"c":26.85,"h":26.8572,"l":26.82,"n":518,"o":26.85,"t":"2026-10-16T19:15:00Z","v":39040,"vw":26.84099},{"c":26.775,"h":26.84,"l":26.745,"n":714,"o":26.84,"t":"2026-10-16T19:20:00Z","v":84398,"vw":26.776473},{"c":26.805,"h":26.805,"l":26.77,"n":500,"o":26.775,"t":"2026-10-16T19:25:00Z","v":33789,"vw":26.792245},{"c":26.745,"h":26.815,"l":26.74,"n":537,"o":26.805,"t":"2026-10-16T19:30:00Z","v":44456,"vw":26.780299},{"c":26.645,"h":26.745,"l":26.645,"n":586,"o":26.745,"t":"2026-10-16T19:35:00Z","v":39873,"vw":26.680006},{"c":26.715,"h":26.715,"l":26.595,"n":1433,"o":26.64,"t":"2026-10-16T19:40:00Z","v":180684,"vw":26.650822},{"c":26.735,"h":26.765,"l":26.7,"n":2287,"o":26.715,"t":"2026-10-16T19:45:00Z","v":292039,"vw":26.742121},{"c":26.865,"h":26.87,"l":26.736,"n":2075,"o":26.74,"t":"2026-10-16T19:50:00Z","v":208113,"vw":26.806902},{"c":26.995,"h":27,"l":26.865,"n":5873,"o":26.865,"t":"2026-10-16T19:55:00Z","v":584197,"vw":26.966096},{"c":26.97,"h":26.97,"l":26.97,"n":51,"o":26.97,"t":"2026-10-16T20:00:00Z","v":1127933,"vw":26.97},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-16T21:35:00Z","v":172,"vw":26.87},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-10-16T22:10:00Z","v":401,"vw":26.5},{"c":26.8297,"h":26.8297,"l":26.79,"n":4,"o":26.79,"t":"2026-10-16T23:55:00Z","v":1002,"vw":26.80985},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-19T08:00:00Z","v":195,"vw":26.91},{"c":26.75,"h":26.78,"l":26.75,"n":48,"o":26.78,"t":"2026-10-19T13:25:00Z","v":1787,"vw":26.763605},{"c":26.75,"h":26.84,"l":26.66,"n":284,"o":26.75,"t":"2026-10-19T13:30:00Z","v":38982,"vw":26.746362},{"c":26.76,"h":26.8,"l":26.73,"n":226,"o":26.75,"t":"2026-10-19T13:35:00Z","v":19300,"vw":26.765529},{"c":26.83,"h":26.87,"l":26.775,"n":257,"o":26.81,"t":"2026-10-19T13:40:00Z","v":20170,"vw":26.820576},{"c":26.874,"h":26.88,"l":26.81,"n":145,"o":26.81,"t":"2026-10-19T13:45:00Z","v":9833,"vw":26.85887},{"c":26.725,"h":26.935,"l":26.704,"n":279,"o":26.88,"t":"2026-10-19T13:50:00Z","v":22825,"vw":26.803587},{"c":26.82,"h":26.825,"l":26.71,"n":248,"o":26.724,"t":"2026-10-19T13:55:00Z","v":14946,"vw":26.771382},{"c":26.71,"h":26.82,"l":26.68,"n":440,"o":26.81,"t":"2026-10-19T14:00:00Z","v":28221,"vw":26.738359},{"c":26.74,"h":26.755,"l":26.71,"n":319,"o":26.715,"t":"2026-10-19T14:05:00Z","v":19669,"vw":26.729129},{"c":26.745,"h":26.75,"l":26.71,"n":234,"o":26.745,"t":"2026-10-19T14:10:00Z","v":14885,"vw":26.730402},{"c":26.795,"h":26.838,"l":26.75,"n":421,"o":26.75,"t":"2026-10-19T14:15:00Z","v":28109,"vw":26.80042},{"c":26.705,"h":26.79,"l":26.7002,"n":509,"o":26.79,"t":"2026-10-19T14:20:00Z","v":47725,"vw":26.745265},{"c":26.67,"h":26.725,"l":26.65,"n":384,"o":26.71,"t":"2026-10-19T14:25:00Z","v":23840,"vw":26.694909},{"c":26.62,"h":26.7,"l":26.615,"n":392,"o":26.665,"t":"2026-10-19T14:30:00Z","v":23196,"vw":26.669085},{"c":26.65,"h":26.69,"l":26.62,"n":378,"o":26.63,"t":"2026-10-19T14:35:00Z","v":32833,"vw":26.652938},{"c":26.755,"h":26.76,"l":26.65,"n":619,"o":26.65,"t":"2026-10-19T14:40:00Z","v":41066,"vw":26.700438},{"c":26.805,"h":26.83,"l":26.7401,"n":364,"o":26.755,"t":"2026-10-19T14:45:00Z","v":24340,"vw":26.802358},{"c":26.78,"h":26.825,"l":26.78,"n":277,"o":26.82,"t":"2026-10-19T14:50:00Z","v":12790,"vw":26.813056},{"c":26.835,"h":26.835,"l":26.78,"n":329,"o":26.78,"t":"2026-10-19T14:55:00Z","v":14733,"vw":26.807169},{"c":26.86,"h":26.865,"l":26.83,"n":270,"o":26.835,"t":"2026-10-19T15:00:00Z","v":8924,"vw":26.848894},{"c":26.84,"h":26.85,"l":26.83,"n":269,"o":26.85,"t":"2026-10-19T15:05:00Z","v":11772,"vw":26.838418},{"c":26.885,"h":26.9,"l":26.835,"n":275,"o":26.845,"t":"2026-10-19T15:10:00Z","v":32329,"vw":26.883041},{"c":26.885,"h":26.9,"l":26.88,"n":273,"o":26.89,"t":"2026-10-19T15:15:00Z","v":11611,"vw":26.893012},{"c":26.89,"h":26.89,"l":26.865,"n":279,"o":26.885,"t":"2026-10-19T15:20:00Z","v":16602,"vw":26.880659},{"c":26.89,"h":26.915,"l":26.88,"n":239,"o":26.915,"t":"2026-10-19T15:25:00Z","v":7799,"vw":26.894545},{"c":26.86,"h":26.89,"l":26.85,"n":218,"o":26.88,"t":"2026-10-19T15:30:00Z","v":25722,"vw":26.882999},{"c":26.875,"h":26.89,"l":26.86,"n":261,"o":26.87,"t":"2026-10-19T15:35:00Z","v":9822,"vw":26.878481},{"c":26.87,"h":26.875,"l":26.865,"n":146,"o":26.87,"t":"2026-10-19T15:40:00Z","v":6457,"vw":26.868288},{"c":26.845,"h":26.88,"l":26.845,"n":217,"o":26.86,"t":"2026-10-19T15:45:00Z","v":10280,"vw":26.859445},{"c":26.83,"h":26.85,"l":26.83,"n":225,"o":26.85,"t":"2026-10-19T15:50:00Z","v":10500,"vw":26.841018},{"c":26.825,"h":26.855,"l":26.815,"n":278,"o":26.825,"t":"2026-10-19T15:55:00Z","v":13614,"vw":26.835312},{"c":26.78,"h":26.825,"l":26.765,"n":297,"o":26.825,"t":"2026-10-19T16:00:00Z","v":15350,"vw":26.788916},{"c":26.79,"h":26.8,"l":26.76,"n":310,"o":26.785,"t":"2026-10-19T16:05:00Z","v":15141,"vw":26.776114},{"c":26.795,"h":26.795,"l":26.78,"n":292,"o":26.79,"t":"2026-10-19T16:10:00Z","v":10245,"vw":26.788451},{"c":26.8,"h":26.83,"l":26.8,"n":283,"o":26.8,"t":"2026-10-19T16:15:00Z","v":12201,"vw":26.811802},{"c":26.8,"h":26.82,"l":26.79,"n":214,"o":26.795,"t":"2026-10-19T16:20:00Z","v":6626,"vw":26.805173},{"c":26.8,"h":26.805,"l":26.78,"n":262,"o":26.805,"t":"2026-10-19T16:25:00Z","v":10728,"vw":26.789204},{"c":26.78,"h":26.8,"l":26.765,"n":390,"o":26.79,"t":"2026-10-19T16:30:00Z","v":19110,"vw":26.786222},{"c":26.78,"h":26.79,"l":26.76,"n":215,"o":26.79,"t":"2026-10-19T16:35:00Z","v":9755,"vw":26.770666},{"c":26.76,"h":26.78,"l":26.75,"n":262,"o":26.7714,"t":"2026-10-19T16:40:00Z","v":11411,"vw":26.766789},{"c":26.75,"h":26.7561,"l":26.74,"n":209,"o":26.75,"t":"2026-10-19T16:45:00Z","v":8457,"vw":26.746428},{"c":26.78,"h":26.79,"l":26.75,"n":306,"o":26.755,"t":"2026-10-19T16:50:00Z","v":17968,"vw":26.768107},{"c":26.77,"h":26.785,"l":26.75,"n":201,"o":26.78,"t":"2026-10-19T16:55:00Z","v":6214,"vw":26.775489},{"c":26.735,"h":26.78,"l":26.735,"n":169,"o":26.775,"t":"2026-10-19T17:00:00Z","v":7914,"vw":26.755064},{"c":26.745,"h":26.755,"l":26.7302,"n":209,"o":26.74,"t":"2026-10-19T17:05:00Z","v":8972,"vw":26.741125},{"c":26.765,"h":26.77,"l":26.745,"n":187,"o":26.745,"t":"2026-10-19T17:10:00Z","v":10784,"vw":26.758577},{"c":26.7566,"h":26.775,"l":26.75,"n":189,"o":26.76,"t":"2026-10-19T17:15:00Z","v":10783,"vw":26.760066},{"c":26.785,"h":26.785,"l":26.755,"n":163,"o":26.76,"t":"2026-10-19T17:20:00Z","v":8824,"vw":26.772404},{"c":26.79,"h":26.805,"l":26.775,"n":232,"o":26.78,"t":"2026-10-19T17:25:00Z","v":14211,"vw":26.787987},{"c":26.775,"h":26.79,"l":26.77,"n":90,"o":26.78,"t":"2026-10-19T17:30:00Z","v":5945,"vw":26.779132},{"c":26.8,"h":26.8,"l":26.765,"n":248,"o":26.775,"t":"2026-10-19T17:35:00Z","v":10793,"vw":26.777696},{"c":26.805,"h":26.84,"l":26.785,"n":265,"o":26.795,"t":"2026-10-19T17:40:00Z","v":14384,"vw":26.814226},{"c":26.785,"h":26.805,"l":26.78,"n":200,"o":26.8,"t":"2026-10-19T17:45:00Z","v":7657,"vw":26.789532},{"c":26.79,"h":26.8,"l":26.78,"n":177,"o":26.79,"t":"2026-10-19T17:50:00Z","v":8035,"vw":26.786814},{"c":26.775,"h":26.795,"l":26.77,"n":244,"o":26.79,"t":"2026-10-19T17:55:00Z","v":8556,"vw":26.784299},{"c":26.77,"h":26.79,"l":26.76,"n":184,"o":26.79,"t":"2026-10-19T18:00:00Z","v":10070,"vw":26.769931},{"c":26.78,"h":26.78,"l":26.765,"n":203,"o":26.77,"t":"2026-10-19T18:05:00Z","v":7124,"vw":26.772462},{"c":26.81,"h":26.81,"l":26.77,"n":342,"o":26.78,"t":"2026-10-19T18:10:00Z","v":22948,"vw":26.792785},{"c":26.82,"h":26.825,"l":26.8,"n":197,"o":26.8045,"t":"2026-10-19T18:15:00Z","v":11007,"vw":26.809928},{"c":26.815,"h":26.83,"l":26.805,"n":220,"o":26.83,"t":"2026-10-19T18:20:00Z","v":10715,"vw":26.820951},{"c":26.815,"h":26.83,"l":26.8,"n":242,"o":26.81,"t":"2026-10-19T18:25:00Z","v":11116,"vw":26.815127},{"c":26.815,"h":26.82,"l":26.81,"n":156,"o":26.815,"t":"2026-10-19T18:30:00Z","v":6038,"vw":26.811737},{"c":26.84,"h":26.84,"l":26.8,"n":312,"o":26.815,"t":"2026-10-19T18:35:00Z","v":15667,"vw":26.821567},{"c":26.805,"h":26.84,"l":26.795,"n":368,"o":26.835,"t":"2026-10-19T18:40:00Z","v":19895,"vw":26.815974},{"c":26.82,"h":26.83,"l":26.8,"n":216,"o":26.805,"t":"2026-10-19T18:45:00Z","v":8836,"vw":26.817145},{"c":26.795,"h":26.825,"l":26.795,"n":214,"o":26.82,"t":"2026-10-19T18:50:00Z","v":8923,"vw":26.803335},{"c":26.79,"h":26.805,"l":26.785,"n":396,"o":26.8,"t":"2026-10-19T18:55:00Z","v":20549,"vw":26.793825},{"c":26.785,"h":26.805,"l":26.769,"n":356,"o":26.79,"t":"2026-10-19T19:00:00Z","v":21090,"vw":26.79004},{"c":26.76,"h":26.79,"l":26.755,"n":297,"o":26.785,"t":"2026-10-19T19:05:00Z","v":15221,"vw":26.774866},{"c":26.775,"h":26.775,"l":26.755,"n":245,"o":26.765,"t":"2026-10-19T19:10:00Z","v":11662,"vw":26.766786},{"c":26.805,"h":26.81,"l":26.77,"n":332,"o":26.775,"t":"2026-10-19T19:15:00Z","v":17208,"vw":26.798824},{"c":26.795,"h":26.82,"l":26.775,"n":330,"o":26.81,"t":"2026-10-19T19:20:00Z","v":14944,"vw":26.793522},{"c":26.785,"h":26.8,"l":26.78,"n":490,"o":26.795,"t":"2026-10-19T19:25:00Z","v":25774,"vw":26.785723},{"c":26.84,"h":26.855,"l":26.765,"n":770,"o":26.785,"t":"2026-10-19T19:30:00Z","v":61022,"vw":26.815918},{"c":26.855,"h":26.86,"l":26.84,"n":537,"o":26.845,"t":"2026-10-19T19:35:00Z","v":30188,"vw":26.84953},{"c":26.885,"h":26.89,"l":26.85,"n":564,"o":26.855,"t":"2026-10-19T19:40:00Z","v":35411,"vw":26.865771},{"c":26.85,"h":26.895,"l":26.85,"n":837,"o":26.885,"t":"2026-10-19T19:45:00Z","v":63055,"vw":26.873308},{"c":26.86,"h":26.89,"l":26.847,"n":1287,"o":26.85,"t":"2026-10-19T19:50:00Z","v":88339,"vw":26.870872},{"c":26.835,"h":26.88,"l":26.81,"n":3383,"o":26.87,"t":"2026-10-19T19:55:00Z","v":284948,"vw":26.833824},{"c":26.84,"h":26.84,"l":26.84,"n":42,"o":26.84,"t":"2026-10-19T20:00:00Z","v":521906,"vw":26.84},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-20T13:15:00Z","v":200,"vw":26.87},{"c":27.085,"h":27.21,"l":26.95,"n":319,"o":26.95,"t":"2026-10-20T13:30:00Z","v":44499,"vw":27.017892},{"c":27.125,"h":27.14,"l":27.04,"n":350,"o":27.1,"t":"2026-10-20T13:35:00Z","v":25913,"vw":27.080191},{"c":27.21,"h":27.24,"l":27.105,"n":373,"o":27.13,"t":"2026-10-20T13:40:00Z","v":32678,"vw":27.162835},{"c":27.28,"h":27.315,"l":27.185,"n":533,"o":27.25,"t":"2026-10-20T13:45:00Z","v":55062,"vw":27.236566},{"c":27.28,"h":27.3,"l":27.215,"n":587,"o":27.285,"t":"2026-10-20T13:50:00Z","v":64517,"vw":27.258649},{"c":27.335,"h":27.34,"l":27.27,"n":541,"o":27.27,"t":"2026-10-20T13:55:00Z","v":45667,"vw":27.28973},{"c":27.215,"h":27.33,"l":27.21,"n":515,"o":27.33,"t":"2026-10-20T14:00:00Z","v":38689,"vw":27.267803},{"c":27.295,"h":27.295,"l":27.185,"n":414,"o":27.2,"t":"2026-10-20T14:05:00Z","v":29905,"vw":27.232514},{"c":27.275,"h":27.315,"l":27.25,"n":361,"o":27.295,"t":"2026-10-20T14:10:00Z","v":19481,"vw":27.277114},{"c":27.305,"h":27.32,"l":27.28,"n":245,"o":27.28,"t":"2026-10-20T14:15:00Z","v":11902,"vw":27.29773},{"c":27.335,"h":27.385,"l":27.3,"n":683,"o":27.305,"t":"2026-10-20T14:20:00Z","v":52128,"vw":27.339556},{"c":27.395,"h":27.43,"l":27.313,"n":576,"o":27.313,"t":"2026-10-20T14:25:00Z","v":46625,"vw":27.391144},{"c":27.355,"h":27.405,"l":27.355,"n":475,"o":27.4,"t":"2026-10-20T14:30:00Z","v":33376,"vw":27.3833},{"c":27.39,"h":27.395,"l":27.315,"n":594,"o":27.355,"t":"2026-10-20T14:35:00Z","v":51999,"vw":27.352903},{"c":27.395,"h":27.395,"l":27.36,"n":289,"o":27.395,"t":"2026-10-20T14:40:00Z","v":12947,"vw":27.380524},{"c":27.365,"h":27.415,"l":27.355,"n":488,"o":27.395,"t":"2026-10-20T14:45:00Z","v":40363,"vw":27.387923},{"c":27.415,"h":27.42,"l":27.34,"n":697,"o":27.365,"t":"2026-10-20T14:50:00Z","v":52746,"vw":27.365297},{"c":27.445,"h":27.47,"l":27.4112,"n":550,"o":27.415,"t":"2026-10-20T14:55:00Z","v":38339,"vw":27.447943},{"c":27.37,"h":27.44,"l":27.36,"n":462,"o":27.44,"t":"2026-10-20T15:00:00Z","v":30513,"vw":27.394219},{"c":27.375,"h":27.395,"l":27.355,"n":402,"o":27.365,"t":"2026-10-20T15:05:00Z","v":27397,"vw":27.380588},{"c":27.3,"h":27.38,"l":27.27,"n":602,"o":27.38,"t":"2026-10-20T15:10:00Z","v":60831,"vw":27.317214},{"c":27.295,"h":27.315,"l":27.28,"n":554,"o":27.3,"t":"2026-10-20T15:15:00Z","v":49197,"vw":27.299647},{"c":27.26,"h":27.32,"l":27.24,"n":540,"o":27.295,"t":"2026-10-20T15:20:00Z","v":47442,"vw":27.291404},{"c":27.2,"h":27.265,"l":27.2,"n":276,"o":27.265,"t":"2026-10-20T15:25:00Z","v":15136,"vw":27.23369},{"c":27.22,"h":27.24,"l":27.2,"n":304,"o":27.205,"t":"2026-10-20T15:30:00Z","v":20423,"vw":27.221826},{"c":27.25,"h":27.255,"l":27.19,"n":384,"o":27.22,"t":"2026-10-20T15:35:00Z","v":47738,"vw":27.216616},{"c":27.255,"h":27.285,"l":27.23,"n":441,"o":27.245,"t":"2026-10-20T15:40:00Z","v":99618,"vw":27.258429},{"c":27.27,"h":27.29,"l":27.245,"n":510,"o":27.255,"t":"2026-10-20T15:45:00Z","v":51863,"vw":27.269745},{"c":27.285,"h":27.285,"l":27.25,"n":212,"o":27.275,"t":"2026-10-20T15:50:00Z","v":11962,"vw":27.269868},{"c":27.25,"h":27.285,"l":27.25,"n":250,"o":27.28,"t":"2026-10-20T15:55:00Z","v":10366,"vw":27.269613},{"c":27.24,"h":27.265,"l":27.23,"n":234,"o":27.26,"t":"2026-10-20T16:00:00Z","v":11928,"vw":27.241461},{"c":27.27,"h":27.28,"l":27.23,"n":223,"o":27.24,"t":"2026-10-20T16:05:00Z","v":13701,"vw":27.262369},{"c":27.245,"h":27.26,"l":27.24,"n":176,"o":27.26,"t":"2026-10-20T16:10:00Z","v":6431,"vw":27.246541},{"c":27.24,"h":27.26,"l":27.22,"n":208,"o":27.25,"t":"2026-10-20T16:15:00Z","v":12581,"vw":27.237712},{"c":27.24,"h":27.25,"l":27.23,"n":252,"o":27.235,"t":"2026-10-20T16:20:00Z","v":12171,"vw":27.239298},{"c":27.29,"h":27.3,"l":27.24,"n":358,"o":27.24,"t":"2026-10-20T16:25:00Z","v":44073,"vw":27.28061},{"c":27.33,"h":27.335,"l":27.285,"n":396,"o":27.285,"t":"2026-10-20T16:30:00Z","v":30591,"vw":27.301832},{"c":27.3725,"h":27.38,"l":27.325,"n":330,"o":27.33,"t":"2026-10-20T16:35:00Z","v":23449,"vw":27.338759},{"c":27.38,"h":27.41,"l":27.37,"n":370,"o":27.375,"t":"2026-10-20T16:40:00Z","v":25006,"vw":27.38858},{"c":27.385,"h":27.41,"l":27.3803,"n":363,"o":27.385,"t":"2026-10-20T16:45:00Z","v":25418,"vw":27.392459},{"c":27.335,"h":27.39,"l":27.335,"n":350,"o":27.38,"t":"2026-10-20T16:50:00Z","v":20412,"vw":27.366462},{"c":27.355,"h":27.36,"l":27.32,"n":314,"o":27.3317,"t":"2026-10-20T16:55:00Z","v":26036,"vw":27.33617},{"c":27.29,"h":27.35,"l":27.275,"n":456,"o":27.35,"t":"2026-10-20T17:00:00Z","v":32314,"vw":27.314469},{"c":27.31,"h":27.32,"l":27.285,"n":269,"o":27.295,"t":"2026-10-20T17:05:00Z","v":18106,"vw":27.298684},{"c":27.31,"h":27.33,"l":27.31,"n":192,"o":27.31,"t":"2026-10-20T17:10:00Z","v":8673,"vw":27.319562},{"c":27.275,"h":27.325,"l":27.275,"n":198,"o":27.32,"t":"2026-10-20T17:15:00Z","v":10152,"vw":27.309064},{"c":27.27,"h":27.28,"l":27.255,"n":417,"o":27.27,"t":"2026-10-20T17:20:00Z","v":27972,"vw":27.263099},{"c":27.24,"h":27.26,"l":27.23,"n":318,"o":27.26,"t":"2026-10-20T17:25:00Z","v":20161,"vw":27.245685},{"c":27.235,"h":27.27,"l":27.22,"n":403,"o":27.225,"t":"2026-10-20T17:30:00Z","v":26914,"vw":27.237915},{"c":27.19,"h":27.25,"l":27.19,"n":241,"o":27.235,"t":"2026-10-20T17:35:00Z","v":12616,"vw":27.229717},{"c":27.21,"h":27.21,"l":27.19,"n":235,"o":27.2,"t":"2026-10-20T17:40:00Z","v":9734,"vw":27.200034},{"c":27.175,"h":27.235,"l":27.175,"n":275,"o":27.21,"t":"2026-10-20T17:45:00Z","v":15200,"vw":27.210701},{"c":27.195,"h":27.2,"l":27.18,"n":233,"o":27.18,"t":"2026-10-20T17:50:00Z","v":9035,"vw":27.189282},{"c":27.18,"h":27.21,"l":27.175,"n":294,"o":27.195,"t":"2026-10-20T17:55:00Z","v":12634,"vw":27.183126},{"c":27.16,"h":27.18,"l":27.15,"n":281,"o":27.18,"t":"2026-10-20T18:00:00Z","v":14955,"vw":27.166667},{"c":27.16,"h":27.17,"l":27.145,"n":354,"o":27.165,"t":"2026-10-20T18:05:00Z","v":20053,"vw":27.155659},{"c":27.145,"h":27.17,"l":27.14,"n":231,"o":27.16,"t":"2026-10-20T18:10:00Z","v":9564,"vw":27.154282},{"c":27.14,"h":27.16,"l":27.135,"n":242,"o":27.145,"t":"2026-10-20T18:15:00Z","v":9228,"vw":27.146425},{"c":27.16,"h":27.18,"l":27.14,"n":292,"o":27.14,"t":"2026-10-20T18:20:00Z","v":14093,"vw":27.15707},{"c":27.18,"h":27.185,"l":27.16,"n":275,"o":27.16,"t":"2026-10-20T18:25:00Z","v":17742,"vw":27.169796},{"c":27.16,"h":27.18,"l":27.14,"n":323,"o":27.18,"t":"2026-10-20T18:30:00Z","v":23139,"vw":27.1605},{"c":27.14,"h":27.175,"l":27.13,"n":315,"o":27.165,"t":"2026-10-20T18:35:00Z","v":20444,"vw":27.147404},{"c":27.12,"h":27.15,"l":27.1125,"n":173,"o":27.14,"t":"2026-10-20T18:40:00Z","v":7735,"vw":27.134091},{"c":27.13,"h":27.14,"l":27.12,"n":330,"o":27.12,"t":"2026-10-20T18:45:00Z","v":15289,"vw":27.131336},{"c":27.165,"h":27.165,"l":27.13,"n":296,"o":27.13,"t":"2026-10-20T18:50:00Z","v":14412,"vw":27.137281},{"c":27.155,"h":27.18,"l":27.145,"n":291,"o":27.165,"t":"2026-10-20T18:55:00Z","v":18259,"vw":27.164072},{"c":27.135,"h":27.17,"l":27.13,"n":397,"o":27.155,"t":"2026-10-20T19:00:00Z","v":27923,"vw":27.147282},{"c":27.125,"h":27.165,"l":27.125,"n":390,"o":27.135,"t":"2026-10-20T19:05:00Z","v":21957,"vw":27.147637},{"c":27.09,"h":27.13,"l":27.09,"n":287,"o":27.12,"t":"2026-10-20T19:10:00Z","v":17231,"vw":27.117084},{"c":27.095,"h":27.1,"l":27.08,"n":321,"o":27.085,"t":"2026-10-20T19:15:00Z","v":17169,"vw":27.089767},{"c":27.145,"h":27.15,"l":27.075,"n":512,"o":27.095,"t":"2026-10-20T19:20:00Z","v":41600,"vw":27.117751},{"c":27.105,"h":27.15,"l":27.1025,"n":479,"o":27.145,"t":"2026-10-20T19:25:00Z","v":34346,"vw":27.120144},{"c":27.135,"h":27.14,"l":27.07,"n":600,"o":27.105,"t":"2026-10-20T19:30:00Z","v":55512,"vw":27.102512},{"c":27.115,"h":27.14,"l":27.11,"n":497,"o":27.135,"t":"2026-10-20T19:35:00Z","v":36489,"vw":27.125017},{"c":27.18,"h":27.18,"l":27.115,"n":713,"o":27.115,"t":"2026-10-20T19:40:00Z","v":50658,"vw":27.142991},{"c":27.155,"h":27.17,"l":27.14,"n":587,"o":27.17,"t":"2026-10-20T19:45:00Z","v":44241,"vw":27.158552},{"c":27.19,"h":27.19,"l":27.16,"n":869,"o":27.16,"t":"2026-10-20T19:50:00Z","v":63330,"vw":27.175927},{"c":27.155,"h":27.235,"l":27.15,"n":2731,"o":27.19,"t":"2026-10-20T19:55:00Z","v":297240,"vw":27.192648},{"c":27.16,"h":27.16,"l":27.16,"n":57,"o":27.16,"t":"2026-10-20T20:00:00Z","v":432087,"vw":27.16},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-20T23:35:00Z","v":100,"vw":27.45},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-21T08:00:00Z","v":384,"vw":27.16},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-21T11:00:00Z","v":200,"vw":27.49},{"c":27.035,"h":27.1342,"l":26.97,"n":173,"o":26.97,"t":"2026-10-21T13:30:00Z","v":25452,"vw":26.990585},{"c":27.18,"h":27.245,"l":27.055,"n":317,"o":27.055,"t":"2026-10-21T13:35:00Z","v":52099,"vw":27.159497},{"c":27.11,"h":27.19,"l":27.065,"n":334,"o":27.19,"t":"2026-10-21T13:40:00Z","v":32452,"vw":27.115539},{"c":27.175,"h":27.175,"l":27.105,"n":206,"o":27.105,"t":"2026-10-21T13:45:00Z","v":13085,"vw":27.141894},{"c":27.15,"h":27.205,"l":27.14,"n":188,"o":27.2,"t":"2026-10-21T13:50:00Z","v":8975,"vw":27.166884},{"c":27.12,"h":27.16,"l":27.11,"n":180,"o":27.14,"t":"2026-10-21T13:55:00Z","v":9853,"vw":27.128644},{"c":27,"h":27.12,"l":26.995,"n":726,"o":27.12,"t":"2026-10-21T14:00:00Z","v":74353,"vw":27.067636},{"c":26.895,"h":26.99,"l":26.895,"n":331,"o":26.99,"t":"2026-10-21T14:05:00Z","v":23622,"vw":26.949903},{"c":26.87,"h":26.925,"l":26.85,"n":448,"o":26.9,"t":"2026-10-21T14:10:00Z","v":31387,"vw":26.891283},{"c":26.836,"h":26.895,"l":26.79,"n":321,"o":26.89,"t":"2026-10-21T14:15:00Z","v":18703,"vw":26.837576},{"c":26.88,"h":26.89,"l":26.82,"n":244,"o":26.83,"t":"2026-10-21T14:20:00Z","v":12150,"vw":26.848397},{"c":26.77,"h":26.89,"l":26.77,"n":231,"o":26.89,"t":"2026-10-21T14:25:00Z","v":15098,"vw":26.850276},{"c":26.855,"h":26.87,"l":26.76,"n":436,"o":26.76,"t":"2026-10-21T14:30:00Z","v":25525,"vw":26.810839},{"c":26.825,"h":26.87,"l":26.815,"n":310,"o":26.855,"t":"2026-10-21T14:35:00Z","v":13224,"vw":26.842353},{"c":26.9,"h":26.92,"l":26.821,"n":447,"o":26.83,"t":"2026-10-21T14:40:00Z","v":45921,"vw":26.870747},{"c":26.96,"h":26.96,"l":26.8948,"n":362,"o":26.8948,"t":"2026-10-21T14:45:00Z","v":26442,"vw":26.934137},{"c":26.985,"h":26.99,"l":26.95,"n":236,"o":26.965,"t":"2026-10-21T14:50:00Z","v":11229,"vw":26.968265},{"c":26.97,"h":27.01,"l":26.97,"n":291,"o":26.98,"t":"2026-10-21T14:55:00Z","v":15772,"vw":26.988008},{"c":27.05,"h":27.06,"l":26.94,"n":645,"o":26.96,"t":"2026-10-21T15:00:00Z","v":64035,"vw":26.9992},{"c":27.065,"h":27.08,"l":27.03,"n":301,"o":27.04,"t":"2026-10-21T15:05:00Z","v":22322,"vw":27.060527},{"c":27.09,"h":27.09,"l":27.06,"n":288,"o":27.065,"t":"2026-10-21T15:10:00Z","v":16634,"vw":27.07195},{"c":27.085,"h":27.105,"l":27.065,"n":342,"o":27.085,"t":"2026-10-21T15:15:00Z","v":38766,"vw":27.089386},{"c":27.085,"h":27.11,"l":27.08,"n":238,"o":27.09,"t":"2026-10-21T15:20:00Z","v":14905,"vw":27.093065},{"c":27.105,"h":27.105,"l":27.085,"n":229,"o":27.085,"t":"2026-10-21T15:25:00Z","v":13708,"vw":27.093974},{"c":27.06,"h":27.115,"l":27.045,"n":290,"o":27.105,"t":"2026-10-21T15:30:00Z","v":18575,"vw":27.073236},{"c":27.06,"h":27.09,"l":27.055,"n":184,"o":27.065,"t":"2026-10-21T15:35:00Z","v":12656,"vw":27.076845},{"c":27.02,"h":27.05,"l":27.01,"n":300,"o":27.05,"t":"2026-10-21T15:40:00Z","v":21036,"vw":27.03501},{"c":27.02,"h":27.03,"l":27.015,"n":149,"o":27.02,"t":"2026-10-21T15:45:00Z","v":10664,"vw":27.024388},{"c":27.045,"h":27.05,"l":27.005,"n":178,"o":27.015,"t":"2026-10-21T15:50:00Z","v":9195,"vw":27.027278},{"c":27.065,"h":27.07,"l":27.05,"n":144,"o":27.05,"t":"2026-10-21T15:55:00Z","v":8790,"vw":27.062857},{"c":27.03,"h":27.06,"l":27.03,"n":212,"o":27.06,"t":"2026-10-21T16:00:00Z","v":10241,"vw":27.044852},{"c":27.035,"h":27.035,"l":27.02,"n":219,"o":27.03,"t":"2026-10-21T16:05:00Z","v":8965,"vw":27.027397},{"c":27.04,"h":27.04,"l":27.015,"n":282,"o":27.035,"t":"2026-10-21T16:10:00Z","v":12087,"vw":27.026106},{"c":27.04,"h":27.04,"l":27.025,"n":208,"o":27.04,"t":"2026-10-21T16:15:00Z","v":8381,"vw":27.034908},{"c":27.055,"h":27.06,"l":27.04,"n":180,"o":27.04,"t":"2026-10-21T16:20:00Z","v":5185,"vw":27.051154},{"c":27.033,"h":27.055,"l":27.015,"n":288,"o":27.055,"t":"2026-10-21T16:25:00Z","v":15422,"vw":27.033767},{"c":26.985,"h":27.04,"l":26.985,"n":237,"o":27.04,"t":"2026-10-21T16:30:00Z","v":9881,"vw":27.008823},{"c":27.04,"h":27.07,"l":26.96,"n":441,"o":26.98,"t":"2026-10-21T16:35:00Z","v":30465,"vw":27.007505},{"c":27.05,"h":27.065,"l":27.01,"n":274,"o":27.04,"t":"2026-10-21T16:40:00Z","v":14233,"vw":27.035953},{"c":27.06,"h":27.06,"l":27.03,"n":254,"o":27.04,"t":"2026-10-21T16:45:00Z","v":15966,"vw":27.040177},{"c":27.05,"h":27.055,"l":27.0325,"n":250,"o":27.055,"t":"2026-10-21T16:50:00Z","v":12409,"vw":27.046229},{"c":27.045,"h":27.07,"l":27.045,"n":239,"o":27.05,"t":"2026-10-21T16:55:00Z","v":7663,"vw":27.057006},{"c":27.005,"h":27.045,"l":26.995,"n":306,"o":27.04,"t":"2026-10-21T17:00:00Z","v":13227,"vw":27.014329},{"c":27.005,"h":27.015,"l":27.005,"n":207,"o":27.005,"t":"2026-10-21T17:05:00Z","v":5736,"vw":27.008676},{"c":27.02,"h":27.02,"l":26.995,"n":297,"o":27.01,"t":"2026-10-21T17:10:00Z","v":9758,"vw":27.007408},{"c":27.005,"h":27.02,"l":27,"n":233,"o":27.02,"t":"2026-10-21T17:15:00Z","v":8261,"vw":27.011564},{"c":27.005,"h":27.025,"l":27,"n":300,"o":27.005,"t":"2026-10-21T17:20:00Z","v":13313,"vw":27.013084},{"c":27,"h":27.0164,"l":26.99,"n":229,"o":27.01,"t":"2026-10-21T17:25:00Z","v":8165,"vw":27.005539},{"c":26.965,"h":27,"l":26.95,"n":398,"o":27,"t":"2026-10-21T17:30:00Z","v":15056,"vw":26.966835},{"c":27.005,"h":27.01,"l":26.97,"n":330,"o":26.97,"t":"2026-10-21T17:35:00Z","v":10474,"vw":26.996191},{"c":27.05,"h":27.055,"l":27,"n":426,"o":27.01,"t":"2026-10-21T17:40:00Z","v":18003,"vw":27.029461},{"c":27.045,"h":27.045,"l":27.03,"n":187,"o":27.045,"t":"2026-10-21T17:45:00Z","v":7655,"vw":27.03616}],"history":[{"c":27.18,"h":28.19,"l":27.01,"n":49994,"o":28.19,"t":"2024-10-21T04:00:00Z","v":7362726,"vw":27.474728},{"c":27.21,"h":27.925,"l":27.11,"n":40974,"o":27.36,"t":"2024-10-22T04:00:00Z","v":5045331,"vw":27.341167},{"c":26.81,"h":27.79,"l":26.37,"n":49117,"o":27.26,"t":"2024-10-23T04:00:00Z","v":6125804,"vw":26.95242},{"c":26.53,"h":26.94,"l":26.26,"n":38411,"o":26.89,"t":"2024-10-24T04:00:00Z","v":4447080,"vw":26.491101},{"c":26.4,"h":26.918,"l":26.385,"n":34500,"o":26.73,"t":"2024-10-25T04:00:00Z","v":4805721,"vw":26.621814},{"c":27.03,"h":27.24,"l":26.45,"n":40237,"o":26.6,"t":"2024-10-28T04:00:00Z","v":4801223,"vw":26.993574},{"c":27.65,"h":28.13,"l":27.05,"n":47673,"o":27.18,"t":"2024-10-29T04:00:00Z","v":6509244,"vw":27.72024},{"c":27.39,"h":27.75,"l":27.2,"n":46883,"o":27.6,"t":"2024-10-30T04:00:00Z","v":6035389,"vw":27.426791},{"c":26.66,"h":27.31,"l":26.23,"n":73119,"o":27,"t":"2024-10-31T04:00:00Z","v":9389000,"vw":26.7898},{"c":27.65,"h":28.84,"l":27.25,"n":91004,"o":27.27,"t":"2024-11-01T04:00:00Z","v":10590187,"vw":28.170412},{"c":25.93,"h":27.9209,"l":25.76,"n":71406,"o":27.72,"t":"2024-11-04T05:00:00Z","v":9650795,"vw":26.400005},{"c":26.34,"h":26.39,"l":25.6,"n":47446,"o":25.75,"t":"2024-11-05T05:00:00Z","v":5723927,"vw":26.081247},{"c":26.2,"h":27.02,"l":26.11,"n":48527,"o":26.8,"t":"2024-11-06T05:00:00Z","v":5180233,"vw":26.366747},{"c":26.12,"h":27,"l":26.1,"n":48877,"o":26.4,"t":"2024-11-07T05:00:00Z","v":4896756,"vw":26.492679},{"c":26.13,"h":26.28,"l":25.63,"n":41741,"o":26.01,"t":"2024-11-08T05:00:00Z","v":3906654,"vw":26.00326},{"c":27.44,"h":27.795,"l":25.9,"n":65449,"o":26.175,"t":"2024-11-11T05:00:00Z","v":7252561,"vw":27.277684},{"c":27.16,"h":27.36,"l":26.68,"n":51595,"o":27,"t":"2024-11-12T05:00:00Z","v":6484691,"vw":27.039724},{"c":26.5,"h":27.4,"l":26.42,"n":35199,"o":27.3,"t":"2024-11-13T05:00:00Z","v":3699025,"vw":26.753934},{"c":27.03,"h":27.66,"l":26.61,"n":42734,"o":26.71,"t":"2024-11-14T05:00:00Z","v":5090939,"vw":27.240784},{"c":25.8,"h":26.84,"l":25.615,"n":51622,"o":26.81,"t":"2024-11-15T05:00:00Z","v":5322509,"vw":25.962091},{"c":25.12,"h":25.9,"l":25.01,"n":47105,"o":25.8,"t":"2024-11-18T05:00:00Z","v":4906513,"vw":25.319711},{"c":25.17,"h":25.58,"l":24.75,"n":35604,"o":25.01,"t":"2024-11-19T05:00:00Z","v":3473400,"vw":25.210626},{"c":25.21,"h":25.655,"l":24.622,"n":37648,"o":25.16,"t":"2024-11-20T05:00:00Z","v":3797012,"vw":25.121424},{"c":25.77,"h":26.04,"l":24.64,"n":47719,"o":25.13,"t":"2024-11-21T05:00:00Z","v":4630707,"vw":25.489865},{"c":26.22,"h":26.46,"l":25.62,"n":39711,"o":25.7,"t":"2024-11-22T05:00:00Z","v":3690714,"vw":26.187012},{"c":26.7,"h":26.86,"l":26.08,"n":45423,"o":26.65,"t":"2024-11-25T05:00:00Z","v":6734692,"vw":26.477991},{"c":26.32,"h":26.67,"l":26.16,"n":29287,"o":26.62,"t":"2024-11-26T05:00:00Z","v":3006119,"vw":26.316345},{"c":26.62,"h":26.98,"l":26.31,"n":30686,"o":26.45,"t":"2024-11-27T05:00:00Z","v":2852702,"vw":26.607695},{"c":26.95,"h":27.155,"l":26.49,"n":21806,"o":26.59,"t":"2024-11-29T05:00:00Z","v":1952740,"vw":26.921058},{"c":27.51,"h":27.67,"l":26.475,"n":48042,"o":26.97,"t":"2024-12-02T05:00:00Z","v":4883548,"vw":27.30352},{"c":27.35,"h":27.9,"l":26.74,"n":45445,"o":27.4,"t":"2024-12-03T05:00:00Z","v":5412581,"vw":27.199578},{"c":27.78,"h":28.07,"l":27.09,"n":39306,"o":27.4,"t":"2024-12-04T05:00:00Z","v":3699895,"vw":27.669136},{"c":27.07,"h":28.11,"l":27.035,"n":38197,"o":27.95,"t":"2024-12-05T05:00:00Z","v":3926751,"vw":27.35631},{"c":28.31,"h":28.32,"l":27.21,"n":45002,"o":27.35,"t":"2024-12-06T05:00:00Z","v":4612195,"vw":27.967582},{"c":28.74,"h":29.18,"l":28.33,"n":47403,"o":28.37,"t":"2024-12-09T05:00:00Z","v":4341420,"vw":28.699791},{"c":25.22,"h":27.84,"l":24.801,"n":103899,"o":27.15,"t":"2024-12-10T05:00:00Z","v":14314155,"vw":25.741044},{"c":25.515,"h":26.06,"l":24.7,"n":58909,"o":25.51,"t":"2024-12-11T05:00:00Z","v":7015189,"vw":25.394005},{"c":24.81,"h":25.66,"l":24.8,"n":34532,"o":25.45,"t":"2024-12-12T05:00:00Z","v":3722449,"vw":25.078931},{"c":24.11,"h":24.875,"l":23.76,"n":51393,"o":24.76,"t":"2024-12-13T05:00:00Z","v":5564052,"vw":24.166219},{"c":22.64,"h":24.19,"l":22.64,"n":67914,"o":24.1,"t":"2024-12-16T05:00:00Z","v":8340871,"vw":23.119687},{"c":22.34,"h":22.62,"l":21.79,"n":75951,"o":22.61,"t":"2024-12-17T05:00:00Z","v":11153644,"vw":22.169551},{"c":21.51,"h":22.645,"l":21.46,"n":60047,"o":22.47,"t":"2024-12-18T05:00:00Z","v":8406103,"vw":22.065452},{"c":20.58,"h":21.6,"l":20.47,"n":73912,"o":21.51,"t":"2024-12-19T05:00:00Z","v":10851861,"vw":20.815009},{"c":23.08,"h":23.2,"l":20.97,"n":78911,"o":21.15,"t":"2024-12-20T05:00:00Z","v":14544182,"vw":22.722924},{"c":23.26,"h":23.856,"l":23.11,"n":51806,"o":23.49,"t":"2024-12-23T05:00:00Z","v":5971083,"vw":23.366488},{"c":23.4,"h":23.69,"l":23.05,"n":23106,"o":23.3,"t":"2024-12-24T05:00:00Z","v":2320597,"vw":23.456977},{"c":23.44,"h":23.59,"l":23.22,"n":36413,"o":23.42,"t":"2024-12-26T05:00:00Z","v":3820048,"vw":23.463585},{"c":23.13,"h":23.475,"l":22.89,"n":37655,"o":23.46,"t":"2024-12-27T05:00:00Z","v":3814082,"vw":23.107238},{"c":22.8,"h":23.075,"l":22.445,"n":42402,"o":23,"t":"2024-12-30T05:00:00Z","v":5011882,"vw":22.849083},{"c":22.8,"h":23.12,"l":22.46,"n":39949,"o":22.94,"t":"2024-12-31T05:00:00Z","v":4697479,"vw":22.700894},{"c":22.1,"h":22.89,"l":22.08,"n":50998,"o":22.87,"t":"2025-01-02T05:00:00Z","v":5339758,"vw":22.374549},{"c":22.36,"h":22.51,"l":22.05,"n":44273,"o":22.17,"t":"2025-01-03T05:00:00Z","v":4360195,"vw":22.329442},{"c":23.13,"h":23.3,"l":22.64,"n":46808,"o":22.76,"t":"2025-01-06T05:00:00Z","v":6238458,"vw":23.077261},{"c":23.1,"h":23.645,"l":22.91,"n":44367,"o":23.3,"t":"2025-01-07T05:00:00Z","v":5239414,"vw":23.205905},{"c":21.55,"h":22.72,"l":21.54,"n":57522,"o":22.71,"t":"2025-01-08T05:00:00Z","v":8419267,"vw":21.875194},{"c":20.825,"h":21.5743,"l":20.82,"n":50693,"o":21.5,"t":"2025-01-10T05:00:00Z","v":6550887,"vw":21.09534},{"c":20.9,"h":21.25,"l":20.5752,"n":46805,"o":20.79,"t":"2025-01-13T05:00:00Z","v":5229142,"vw":20.884507},{"c":21.31,"h":21.52,"l":20.94,"n":35376,"o":21.2,"t":"2025-01-14T05:00:00Z","v":3544050,"vw":21.334174},{"c":21.56,"h":22.1,"l":21.55,"n":31223,"o":21.72,"t":"2025-01-15T05:00:00Z","v":3209881,"vw":21.73318},{"c":21.93,"h":21.97,"l":21.4,"n":28773,"o":21.48,"t":"2025-01-16T05:00:00Z","v":3380672,"vw":21.77063},{"c":22.27,"h":22.3,"l":21.88,"n":39073,"o":22.13,"t":"2025-01-17T05:00:00Z","v":4156789,"vw":22.122199},{"c":22.19,"h":22.8,"l":22.1301,"n":39402,"o":22.48,"t":"2025-01-21T05:00:00Z","v":3571952,"vw":22.430147},{"c":22.1,"h":22.39,"l":21.815,"n":39010,"o":22.21,"t":"2025-01-22T05:00:00Z","v":4249222,"vw":22.083333},{"c":22.13,"h":22.2221,"l":21.815,"n":47625,"o":22.12,"t":"2025-01-23T05:00:00Z","v":4312565,"vw":22.031096},{"c":21.96,"h":22.25,"l":21.8048,"n":34584,"o":22.15,"t":"2025-01-24T05:00:00Z","v":3889683,"vw":21.964515},{"c":21.89,"h":22.07,"l":21.45,"n":48392,"o":21.68,"t":"2025-01-27T05:00:00Z","v":4682240,"vw":21.81195},{"c":22.06,"h":22.175,"l":21.71,"n":38833,"o":21.91,"t":"2025-01-28T05:00:00Z","v":4031728,"vw":21.997582},{"c":21.84,"h":22.32,"l":21.655,"n":47078,"o":22,"t":"2025-01-29T05:00:00Z","v":6166658,"vw":21.895772},{"c":23.11,"h":23.46,"l":21.99,"n":94468,"o":21.99,"t":"2025-01-30T05:00:00Z","v":12564543,"vw":22.966844},{"c":24.01,"h":24.14,"l":23.13,"n":80543,"o":23.27,"t":"2025-01-31T05:00:00Z","v":10841358,"vw":23.697316},{"c":24,"h":24.23,"l":22.87,"n":62567,"o":23.39,"t":"2025-02-03T05:00:00Z","v":8414042,"vw":23.754034},{"c":24.62,"h":24.832,"l":24.06,"n":71204,"o":24.82,"t":"2025-02-04T05:00:00Z","v":10050955,"vw":24.422945},{"c":25.79,"h":25.83,"l":24.46,"n":63321,"o":24.82,"t":"2025-02-05T05:00:00Z","v":8692419,"vw":25.23518},{"c":25.91,"h":26.3264,"l":25.48,"n":70658,"o":26,"t":"2025-02-06T05:00:00Z","v":8119228,"vw":25.846352},{"c":25.44,"h":25.84,"l":25.09,"n":51036,"o":25.84,"t":"2025-02-07T05:00:00Z","v":5646728,"vw":25.479464},{"c":25.855,"h":26.58,"l":25.27,"n":52753,"o":25.59,"t":"2025-02-10T05:00:00Z","v":5578560,"vw":26.075297},{"c":25.94,"h":26.21,"l":25.09,"n":44150,"o":25.5,"t":"2025-02-11T05:00:00Z","v":5073663,"vw":25.936642},{"c":25.81,"h":26.12,"l":25.3555,"n":45984,"o":25.65,"t":"2025-02-12T05:00:00Z","v":4493477,"vw":25.797842},{"c":26.44,"h":26.739,"l":25.695,"n":46174,"o":25.86,"t":"2025-02-13T05:00:00Z","v":4955830,"vw":26.390064},{"c":27.11,"h":27.16,"l":26.5502,"n":46755,"o":26.67,"t":"2025-02-14T05:00:00Z","v":5031728,"vw":26.881555},{"c":26.52,"h":27.41,"l":26.39,"n":56630,"o":27.38,"t":"2025-02-18T05:00:00Z","v":5348692,"vw":26.836129},{"c":25.2,"h":26.14,"l":24.97,"n":61907,"o":26.14,"t":"2025-02-19T05:00:00Z","v":6148339,"vw":25.396451},{"c":25.19,"h":25.74,"l":25.11,"n":39744,"o":25.25,"t":"2025-02-20T05:00:00Z","v":3555711,"vw":25.334947},{"c":24.75,"h":25.37,"l":24.515,"n":43134,"o":25.32,"t":"2025-02-21T05:00:00Z","v":4939027,"vw":24.790955},{"c":25,"h":25.67,"l":24.84,"n":41960,"o":24.92,"t":"2025-02-24T05:00:00Z","v":4153296,"vw":25.189164},{"c":24.51,"h":25.2648,"l":24.26,"n":36108,"o":25.02,"t":"2025-02-25T05:00:00Z","v":4112906,"vw":24.596583},{"c":24.13,"h":24.675,"l":23.935,"n":39230,"o":24.55,"t":"2025-02-26T05:00:00Z","v":3615998,"vw":24.190902},{"c":23.92,"h":24.53,"l":23.81,"n":32145,"o":24.15,"t":"2025-02-27T05:00:00Z","v":3276613,"vw":24.109049},{"c":24.19,"h":24.53,"l":23.58,"n":35827,"o":23.73,"t":"2025-02-28T05:00:00Z","v":3847487,"vw":24.179126},{"c":24.04,"h":24.68,"l":23.88,"n":38115,"o":24.31,"t":"2025-03-03T05:00:00Z","v":3818659,"vw":24.17888},{"c":23.65,"h":24.1,"l":23.09,"n":47767,"o":23.55,"t":"2025-03-04T05:00:00Z","v":4257241,"vw":23.591157},{"c":23.23,"h":24,"l":22.92,"n":56509,"o":24,"t":"2025-03-05T05:00:00Z","v":5263826,"vw":23.24816},{"c":23.75,"h":24.13,"l":22.96,"n":50899,"o":23,"t":"2025-03-06T05:00:00Z","v":5662855,"vw":23.664673},{"c":25.23,"h":25.355,"l":23.59,"n":69612,"o":23.62,"t":"2025-03-07T05:00:00Z","v":6599414,"vw":24.926495},{"c":24.39,"h":24.99,"l":24.26,"n":55900,"o":24.8,"t":"2025-03-10T04:00:00Z","v":5182529,"vw":24.621293},{"c":22.7,"h":24.38,"l":21.945,"n":100681,"o":24.36,"t":"2025-03-11T04:00:00Z","v":11083092,"vw":22.742964},{"c":22.52,"h":23.045,"l":22.22,"n":42691,"o":22.91,"t":"2025-03-12T04:00:00Z","v":4200857,"vw":22.517225},{"c":21.83,"h":22.78,"l":21.66,"n":50122,"o":22.49,"t":"2025-03-13T04:00:00Z","v":5331668,"vw":22.001177},{"c":22.67,"h":22.69,"l":22.085,"n":37341,"o":22.15,"t":"2025-03-14T04:00:00Z","v":3975159,"vw":22.391209},{"c":23.05,"h":23.2573,"l":22.61,"n":39337,"o":22.61,"t":"2025-03-17T04:00:00Z","v":3789210,"vw":22.980605},{"c":22.63,"h":22.9589,"l":22.45,"n":34645,"o":22.87,"t":"2025-03-18T04:00:00Z","v":2898397,"vw":22.615922},{"c":23.08,"h":23.32,"l":22.68,"n":30464,"o":22.78,"t":"2025-03-19T04:00:00Z","v":3021677,"vw":22.999221},{"c":23.04,"h":23.44,"l":22.9,"n":30585,"o":22.91,"t":"2025-03-20T04:00:00Z","v":3291431,"vw":23.122436},{"c":23.47,"h":23.53,"l":22.83,"n":42018,"o":22.91,"t":"2025-03-21T04:00:00Z","v":8210552,"vw":23.336649},{"c":23.95,"h":24.315,"l":23.48,"n":38787,"o":23.59,"t":"2025-03-24T04:00:00Z","v":3679489,"vw":23.954373},{"c":24.24,"h":24.4,"l":23.96,"n":25507,"o":24.04,"t":"2025-03-25T04:00:00Z","v":2510251,"vw":24.206605},{"c":23.95,"h":24.33,"l":23.75,"n":35043,"o":24.09,"t":"2025-03-26T04:00:00Z","v":3485458,"vw":23.981802},{"c":23.82,"h":24.09,"l":23.38,"n":38522,"o":23.89,"t":"2025-03-27T04:00:00Z","v":3634764,"vw":23.774104},{"c":22.75,"h":23.9,"l":22.455,"n":51285,"o":23.9,"t":"2025-03-28T04:00:00Z","v":5751308,"vw":22.87668},{"c":22.545,"h":22.71,"l":22.04,"n":40551,"o":22.49,"t":"2025-03-31T04:00:00Z","v":4643815,"vw":22.429818},{"c":21.96,"h":22.565,"l":21.84,"n":43322,"o":22.51,"t":"2025-04-01T04:00:00Z","v":4317983,"vw":22.091167},{"c":22.33,"h":22.65,"l":21.7216,"n":34733,"o":21.88,"t":"2025-04-02T04:00:00Z","v":3609593,"vw":22.27522},{"c":21.13,"h":21.84,"l":20.945,"n":62637,"o":21.66,"t":"2025-04-03T04:00:00Z","v":7205885,"vw":21.184017},{"c":19.51,"h":20.64,"l":19.01,"n":85501,"o":20.455,"t":"2025-04-04T04:00:00Z","v":9249165,"vw":19.586761},{"c":20.36,"h":21.35,"l":18.69,"n":80833,"o":18.91,"t":"2025-04-07T04:00:00Z","v":10358278,"vw":20.238933},{"c":19.34,"h":21.14,"l":18.931,"n":65560,"o":20.905,"t":"2025-04-08T04:00:00Z","v":7469181,"vw":19.732783},{"c":20.9,"h":21.66,"l":19.31,"n":102359,"o":19.62,"t":"2025-04-09T04:00:00Z","v":11089724,"vw":20.684393},{"c":20.08,"h":20.7,"l":19.73,"n":70312,"o":20.59,"t":"2025-04-10T04:00:00Z","v":6906450,"vw":20.138094},{"c":20.02,"h":20.125,"l":19.3149,"n":52300,"o":19.99,"t":"2025-04-11T04:00:00Z","v":4864727,"vw":19.836911},{"c":20.72,"h":20.855,"l":20.21,"n":37169,"o":20.36,"t":"2025-04-14T04:00:00Z","v":3816724,"vw":20.627722},{"c":20.42,"h":20.7778,"l":20.275,"n":33966,"o":20.59,"t":"2025-04-15T04:00:00Z","v":2848041,"vw":20.487315},{"c":20.08,"h":20.41,"l":19.825,"n":32036,"o":20.2,"t":"2025-04-16T04:00:00Z","v":2821375,"vw":20.059009},{"c":20.32,"h":20.54,"l":20.01,"n":31477,"o":20.12,"t":"2025-04-17T04:00:00Z","v":2968231,"vw":20.321222},{"c":20.16,"h":20.29,"l":19.81,"n":26916,"o":20.255,"t":"2025-04-21T04:00:00Z","v":2519191,"vw":20.055832},{"c":20.32,"h":20.49,"l":20.085,"n":29671,"o":20.27,"t":"2025-04-22T04:00:00Z","v":3052728,"vw":20.280669},{"c":21.03,"h":21.81,"l":20.93,"n":34437,"o":20.98,"t":"2025-04-23T04:00:00Z","v":3291419,"vw":21.260999},{"c":21.36,"h":21.425,"l":20.96,"n":29046,"o":21.2,"t":"2025-04-24T04:00:00Z","v":3288136,"vw":21.31117},{"c":21.67,"h":21.715,"l":21.21,"n":29797,"o":21.39,"t":"2025-04-25T04:00:00Z","v":3020031,"vw":21.53476},{"c":21.77,"h":22.135,"l":21.4,"n":25873,"o":21.75,"t":"2025-04-28T04:00:00Z","v":2303281,"vw":21.709843},{"c":21.73,"h":21.86,"l":21.46,"n":31955,"o":21.71,"t":"2025-04-29T04:00:00Z","v":2498400,"vw":21.672178},{"c":21.42,"h":21.52,"l":20.63,"n":44080,"o":21.3,"t":"2025-04-30T04:00:00Z","v":4234940,"vw":21.174694},{"c":19.5,"h":21.68,"l":19.41,"n":82297,"o":21.61,"t":"2025-05-01T04:00:00Z","v":9021386,"vw":20.24406},{"c":20.47,"h":20.71,"l":19.71,"n":73153,"o":19.71,"t":"2025-05-02T04:00:00Z","v":8527600,"vw":20.374745},{"c":21.29,"h":21.41,"l":20.12,"n":44713,"o":20.29,"t":"2025-05-05T04:00:00Z","v":4922109,"vw":21.054168},{"c":21.47,"h":21.71,"l":21.02,"n":38163,"o":21.05,"t":"2025-05-06T04:00:00Z","v":4806602,"vw":21.453579},{"c":21.15,"h":21.7492,"l":20.89,"n":36462,"o":21.63,"t":"2025-05-07T04:00:00Z","v":4105461,"vw":21.231651},{"c":21.72,"h":21.845,"l":21.125,"n":33918,"o":21.24,"t":"2025-05-08T04:00:00Z","v":3918886,"vw":21.632057},{"c":21.57,"h":21.705,"l":21.365,"n":34274,"o":21.6,"t":"2025-05-09T04:00:00Z","v":3553630,"vw":21.564595},{"c":21.94,"h":22.3262,"l":21.77,"n":41925,"o":22.22,"t":"2025-05-12T04:00:00Z","v":4346446,"vw":21.931041},{"c":21.79,"h":22.1,"l":21.53,"n":40966,"o":21.9,"t":"2025-05-13T04:00:00Z","v":4192660,"vw":21.787158},{"c":21.88,"h":22.05,"l":21.56,"n":28774,"o":21.61,"t":"2025-05-14T04:00:00Z","v":3397003,"vw":21.833906},{"c":22.36,"h":22.43,"l":21.6002,"n":30683,"o":21.89,"t":"2025-05-15T04:00:00Z","v":3389339,"vw":22.173621},{"c":22.73,"h":22.8978,"l":22.41,"n":31927,"o":22.46,"t":"2025-05-16T04:00:00Z","v":3542695,"vw":22.706889},{"c":22.47,"h":22.58,"l":22.23,"n":27641,"o":22.35,"t":"2025-05-19T04:00:00Z","v":2546082,"vw":22.45977},{"c":22.57,"h":22.695,"l":22.3,"n":20769,"o":22.46,"t":"2025-05-20T04:00:00Z","v":2131122,"vw":22.566805},{"c":21.92,"h":22.83,"l":21.89,"n":23064,"o":22.42,"t":"2025-05-21T04:00:00Z","v":2393610,"vw":22.215072},{"c":22.04,"h":22.18,"l":21.63,"n":20827,"o":21.83,"t":"2025-05-22T04:00:00Z","v":2029103,"vw":21.99729},{"c":21.84,"h":22.01,"l":21.59,"n":23001,"o":21.73,"t":"2025-05-23T04:00:00Z","v":2051031,"vw":21.839001},{"c":22.26,"h":22.3297,"l":21.915,"n":27276,"o":22.27,"t":"2025-05-27T04:00:00Z","v":2360629,"vw":22.184135},{"c":22.39,"h":22.51,"l":22.14,"n":26013,"o":22.26,"t":"2025-05-28T04:00:00Z","v":2426208,"vw":22.366503},{"c":22.39,"h":22.6,"l":22.1,"n":23094,"o":22.54,"t":"2025-05-29T04:00:00Z","v":2029872,"vw":22.36048},{"c":21.68,"h":22.29,"l":21.64,"n":29022,"o":22.25,"t":"2025-05-30T04:00:00Z","v":3511797,"vw":21.769493},{"c":21.26,"h":21.56,"l":20.53,"n":50521,"o":21.56,"t":"2025-06-02T04:00:00Z","v":4864579,"vw":21.0531},{"c":21.61,"h":21.74,"l":21.075,"n":29137,"o":21.28,"t":"2025-06-03T04:00:00Z","v":2759988,"vw":21.554878},{"c":21.785,"h":21.89,"l":21.41,"n":23402,"o":21.59,"t":"2025-06-04T04:00:00Z","v":1934961,"vw":21.725409},{"c":21.6,"h":21.94,"l":21.51,"n":23966,"o":21.7,"t":"2025-06-05T04:00:00Z","v":2389152,"vw":21.673808},{"c":21.99,"h":22.22,"l":21.665,"n":29346,"o":21.84,"t":"2025-06-06T04:00:00Z","v":2812715,"vw":21.965133},{"c":22,"h":22.35,"l":21.87,"n":32257,"o":22.18,"t":"2025-06-09T04:00:00Z","v":2917432,"vw":22.042958},{"c":22.81,"h":22.895,"l":21.96,"n":35435,"o":22.08,"t":"2025-06-10T04:00:00Z","v":4280492,"vw":22.664825},{"c":22.59,"h":23.17,"l":22.4226,"n":32518,"o":23,"t":"2025-06-11T04:00:00Z","v":3241520,"vw":22.740345},{"c":21.91,"h":22.6699,"l":21.82,"n":44703,"o":22.46,"t":"2025-06-12T04:00:00Z","v":5155817,"vw":21.995706},{"c":21.29,"h":21.649,"l":21.23,"n":35258,"o":21.52,"t":"2025-06-13T04:00:00Z","v":3687184,"vw":21.394153},{"c":21.9,"h":21.925,"l":21.42,"n":28182,"o":21.49,"t":"2025-06-16T04:00:00Z","v":2651226,"vw":21.738672},{"c":21.45,"h":21.795,"l":21.3,"n":31309,"o":21.7,"t":"2025-06-17T04:00:00Z","v":2777444,"vw":21.449161},{"c":21.49,"h":21.69,"l":21.08,"n":28711,"o":21.4,"t":"2025-06-18T04:00:00Z","v":2717143,"vw":21.501686},{"c":21.75,"h":22.08,"l":21.53,"n":29152,"o":21.69,"t":"2025-06-20T04:00:00Z","v":3474582,"vw":21.741228},{"c":21.91,"h":22.1954,"l":21.32,"n":29298,"o":21.76,"t":"2025-06-23T04:00:00Z","v":2661333,"vw":21.833354},{"c":22.41,"h":22.705,"l":22.0426,"n":28793,"o":22.08,"t":"2025-06-24T04:00:00Z","v":2845079,"vw":22.471753},{"c":22.45,"h":22.68,"l":22.34,"n":23980,"o":22.49,"t":"2025-06-25T04:00:00Z","v":2142052,"vw":22.500841},{"c":22.51,"h":22.66,"l":22.08,"n":28380,"o":22.61,"t":"2025-06-26T04:00:00Z","v":2112516,"vw":22.394987},{"c":22.56,"h":22.8703,"l":22.35,"n":28331,"o":22.62,"t":"2025-06-27T04:00:00Z","v":4531219,"vw":22.577419},{"c":22.97,"h":23.05,"l":22.45,"n":29771,"o":22.73,"t":"2025-06-30T04:00:00Z","v":3132915,"vw":22.850449},{"c":23.63,"h":23.74,"l":22.7601,"n":43798,"o":22.85,"t":"2025-07-01T04:00:00Z","v":4450847,"vw":23.4525},{"c":23.95,"h":24.2399,"l":23.5668,"n":33335,"o":23.875,"t":"2025-07-02T04:00:00Z","v":3395958,"vw":23.90648},{"c":24.29,"h":24.545,"l":24,"n":26560,"o":24.14,"t":"2025-07-03T04:00:00Z","v":2624869,"vw":24.265647},{"c":23.62,"h":24.24,"l":23.4,"n":35095,"o":24.17,"t":"2025-07-07T04:00:00Z","v":3225620,"vw":23.70439},{"c":24.44,"h":24.74,"l":23.7113,"n":47853,"o":23.79,"t":"2025-07-08T04:00:00Z","v":4812073,"vw":24.368294},{"c":24.27,"h":24.92,"l":24.12,"n":35406,"o":24.52,"t":"2025-07-09T04:00:00Z","v":3420439,"vw":24.3865},{"c":24.49,"h":24.7,"l":23.92,"n":32342,"o":24.21,"t":"2025-07-10T04:00:00Z","v":2751677,"vw":24.487806},{"c":24.21,"h":24.435,"l":23.95,"n":22341,"o":24.16,"t":"2025-07-11T04:00:00Z","v":2072950,"vw":24.194187},{"c":24.3,"h":24.34,"l":23.9202,"n":24514,"o":24.05,"t":"2025-07-14T04:00:00Z","v":2461206,"vw":24.167777},{"c":23.85,"h":24.55,"l":23.83,"n":28728,"o":24.45,"t":"2025-07-15T04:00:00Z","v":2335240,"vw":24.0916},{"c":23.19,"h":23.93,"l":22.73,"n":48106,"o":23.89,"t":"2025-07-16T04:00:00Z","v":4012153,"vw":23.177497},{"c":23.43,"h":23.57,"l":23.085,"n":28203,"o":23.1,"t":"2025-07-17T04:00:00Z","v":2540735,"vw":23.392486},{"c":23.56,"h":23.6799,"l":23.41,"n":26243,"o":23.6,"t":"2025-07-18T04:00:00Z","v":2196479,"vw":23.520898},{"c":23.23,"h":23.93,"l":23.18,"n":27739,"o":23.65,"t":"2025-07-21T04:00:00Z","v":2363868,"vw":23.390024},{"c":23.91,"h":23.98,"l":23.25,"n":27863,"o":23.25,"t":"2025-07-22T04:00:00Z","v":2484282,"vw":23.727383},{"c":24.36,"h":24.405,"l":23.81,"n":28912,"o":24.11,"t":"2025-07-23T04:00:00Z","v":2053302,"vw":24.246309},{"c":24.17,"h":24.505,"l":24.026,"n":27293,"o":24.2,"t":"2025-07-24T04:00:00Z","v":2349800,"vw":24.242568},{"c":23.58,"h":24.19,"l":23.56,"n":29993,"o":24.05,"t":"2025-07-25T04:00:00Z","v":3089081,"vw":23.664828},{"c":23.45,"h":23.91,"l":23.42,"n":34338,"o":23.62,"t":"2025-07-28T04:00:00Z","v":2968025,"vw":23.61709},{"c":23.31,"h":23.6354,"l":23.02,"n":37100,"o":23.395,"t":"2025-07-29T04:00:00Z","v":3364943,"vw":23.231046},{"c":22.93,"h":23.37,"l":22.52,"n":40662,"o":23.3,"t":"2025-07-30T04:00:00Z","v":4104295,"vw":22.879813},{"c":21.12,"h":22.75,"l":20.36,"n":113181,"o":22.5,"t":"2025-07-31T04:00:00Z","v":15468343,"vw":21.074843},{"c":21.18,"h":21.29,"l":20.78,"n":84139,"o":20.9,"t":"2025-08-01T04:00:00Z","v":9044818,"vw":21.043638},{"c":21.62,"h":21.823,"l":21.3,"n":50929,"o":21.31,"t":"2025-08-04T04:00:00Z","v":5709325,"vw":21.618937},{"c":21.74,"h":22.2,"l":21.47,"n":47927,"o":22.1,"t":"2025-08-05T04:00:00Z","v":5404082,"vw":21.765299},{"c":20.97,"h":21.94,"l":20.895,"n":51366,"o":21.85,"t":"2025-08-06T04:00:00Z","v":5905135,"vw":21.117596},{"c":21.31,"h":21.33,"l":20.93,"n":40092,"o":21.18,"t":"2025-08-07T04:00:00Z","v":5183812,"vw":21.129711},{"c":21.42,"h":21.47,"l":20.91,"n":35992,"o":21.18,"t":"2025-08-08T04:00:00Z","v":4082096,"vw":21.312681},{"c":20.95,"h":21.54,"l":20.73,"n":38672,"o":21.4,"t":"2025-08-11T04:00:00Z","v":4403932,"vw":20.980861},{"c":21.04,"h":21.165,"l":20.76,"n":37758,"o":21.08,"t":"2025-08-12T04:00:00Z","v":4526665,"vw":20.971897},{"c":22.41,"h":22.575,"l":20.92,"n":62277,"o":21.1,"t":"2025-08-13T04:00:00Z","v":7232147,"vw":22.018111},{"c":23.49,"h":23.595,"l":22.125,"n":51286,"o":22.15,"t":"2025-08-14T04:00:00Z","v":5219775,"vw":23.199252},{"c":23.03,"h":23.55,"l":23.01,"n":35366,"o":23.5,"t":"2025-08-15T04:00:00Z","v":3295634,"vw":23.247044},{"c":22.85,"h":23.075,"l":22.75,"n":25895,"o":23,"t":"2025-08-18T04:00:00Z","v":2292401,"vw":22.91565},{"c":22.93,"h":23.3149,"l":22.825,"n":24332,"o":22.95,"t":"2025-08-19T04:00:00Z","v":2232313,"vw":22.967888},{"c":22.15,"h":22.9199,"l":22.01,"n":33688,"o":22.9,"t":"2025-08-20T04:00:00Z","v":3394476,"vw":22.20378},{"c":22.26,"h":22.295,"l":21.89,"n":25477,"o":22,"t":"2025-08-21T04:00:00Z","v":2198989,"vw":22.151597},{"c":23.445,"h":23.49,"l":22.37,"n":32118,"o":22.38,"t":"2025-08-22T04:00:00Z","v":3753650,"vw":23.248306},{"c":23.08,"h":23.43,"l":23.06,"n":29183,"o":23.4,"t":"2025-08-25T04:00:00Z","v":3741275,"vw":23.205271},{"c":23.135,"h":23.75,"l":23.05,"n":34816,"o":23.1,"t":"2025-08-26T04:00:00Z","v":4997705,"vw":23.391211},{"c":23.66,"h":23.71,"l":22.97,"n":29779,"o":23.1,"t":"2025-08-27T04:00:00Z","v":2859066,"vw":23.514505},{"c":23.37,"h":23.775,"l":23.22,"n":29171,"o":23.7,"t":"2025-08-28T04:00:00Z","v":3195065,"vw":23.367682},{"c":23.64,"h":23.755,"l":23.335,"n":25182,"o":23.37,"t":"2025-08-29T04:00:00Z","v":2566988,"vw":23.597146},{"c":23.11,"h":23.52,"l":22.78,"n":31076,"o":23.15,"t":"2025-09-02T04:00:00Z","v":3782876,"vw":23.080811},{"c":23.53,"h":23.55,"l":23,"n":28729,"o":23.2,"t":"2025-09-03T04:00:00Z","v":2757313,"vw":23.293565},{"c":23.58,"h":23.84,"l":23.245,"n":31209,"o":23.61,"t":"2025-09-04T04:00:00Z","v":2687465,"vw":23.496957},{"c":24.065,"h":24.47,"l":23.47,"n":36683,"o":23.67,"t":"2025-09-05T04:00:00Z","v":3402017,"vw":24.047024},{"c":24.43,"h":24.85,"l":23.7,"n":43959,"o":24.06,"t":"2025-09-08T04:00:00Z","v":4039236,"vw":24.389415},{"c":24.27,"h":24.425,"l":23.98,"n":32595,"o":24.35,"t":"2025-09-09T04:00:00Z","v":3038494,"vw":24.217636},{"c":23.81,"h":24.3821,"l":23.5801,"n":38067,"o":24.16,"t":"2025-09-10T04:00:00Z","v":3537830,"vw":23.851183},{"c":23.81,"h":23.94,"l":23.55,"n":31716,"o":23.8,"t":"2025-09-11T04:00:00Z","v":3026630,"vw":23.751991},{"c":23.28,"h":23.78,"l":23.22,"n":28685,"o":23.78,"t":"2025-09-12T04:00:00Z","v":2972667,"vw":23.37043},{"c":23.44,"h":23.75,"l":23.315,"n":24706,"o":23.34,"t":"2025-09-15T04:00:00Z","v":2109135,"vw":23.452262},{"c":23.29,"h":23.49,"l":23.15,"n":26935,"o":23.43,"t":"2025-09-16T04:00:00Z","v":2498483,"vw":23.304394},{"c":23.12,"h":23.62,"l":22.975,"n":29405,"o":23.16,"t":"2025-09-17T04:00:00Z","v":2888546,"vw":23.262414},{"c":23,"h":23.27,"l":22.89,"n":29019,"o":23.27,"t":"2025-09-18T04:00:00Z","v":2912537,"vw":23.0221},{"c":23.12,"h":23.15,"l":22.74,"n":28552,"o":22.96,"t":"2025-09-19T04:00:00Z","v":5100971,"vw":23.072739},{"c":23.02,"h":23.49,"l":22.99,"n":28077,"o":23.03,"t":"2025-09-22T04:00:00Z","v":2636766,"vw":23.144898},{"c":23.05,"h":23.4,"l":22.9519,"n":29471,"o":23.08,"t":"2025-09-23T04:00:00Z","v":2857769,"vw":23.067088},{"c":22.58,"h":23.154,"l":22.51,"n":27901,"o":23,"t":"2025-09-24T04:00:00Z","v":2993875,"vw":22.693389},{"c":22.38,"h":22.47,"l":22.15,"n":27828,"o":22.44,"t":"2025-09-25T04:00:00Z","v":2679186,"vw":22.303695},{"c":22.7,"h":22.835,"l":22.39,"n":29531,"o":22.48,"t":"2025-09-26T04:00:00Z","v":2514582,"vw":22.591257},{"c":22.69,"h":22.82,"l":22.38,"n":27238,"o":22.8,"t":"2025-09-29T04:00:00Z","v":2362862,"vw":22.600074},{"c":23.275,"h":23.31,"l":22.6,"n":33239,"o":22.7,"t":"2025-09-30T04:00:00Z","v":3427012,"vw":23.031952},{"c":22.66,"h":23.415,"l":22.582,"n":33140,"o":23.22,"t":"2025-10-01T04:00:00Z","v":3083285,"vw":22.782397},{"c":22.6,"h":22.78,"l":22.41,"n":27018,"o":22.67,"t":"2025-10-02T04:00:00Z","v":2586524,"vw":22.583002},{"c":23.275,"h":24.0599,"l":22.67,"n":59033,"o":22.7,"t":"2025-10-03T04:00:00Z","v":6657387,"vw":23.528073},{"c":22.74,"h":23.3,"l":22.685,"n":27735,"o":23.3,"t":"2025-10-06T04:00:00Z","v":2962470,"vw":22.840444},{"c":22.83,"h":23.311,"l":22.46,"n":27144,"o":22.865,"t":"2025-10-07T04:00:00Z","v":2455359,"vw":22.787527},{"c":22.58,"h":22.95,"l":22.51,"n":27107,"o":22.87,"t":"2025-10-08T04:00:00Z","v":2747445,"vw":22.628936},{"c":22.13,"h":22.99,"l":22.11,"n":32274,"o":22.6,"t":"2025-10-09T04:00:00Z","v":2894618,"vw":22.368737},{"c":20.93,"h":22.16,"l":20.86,"n":47011,"o":22.13,"t":"2025-10-10T04:00:00Z","v":5756230,"vw":21.168485},{"c":21.45,"h":21.54,"l":21.02,"n":27938,"o":21.21,"t":"2025-10-13T04:00:00Z","v":3233990,"vw":21.35526},{"c":21.8,"h":21.95,"l":21.1,"n":27213,"o":21.32,"t":"2025-10-14T04:00:00Z","v":2462543,"vw":21.659376},{"c":21.88,"h":22.0399,"l":21.39,"n":29261,"o":21.93,"t":"2025-10-15T04:00:00Z","v":2950252,"vw":21.772316},{"c":21.32,"h":22.09,"l":21.2338,"n":27248,"o":21.89,"t":"2025-10-16T04:00:00Z","v":2768052,"vw":21.529485},{"c":21.38,"h":21.44,"l":21.02,"n":27086,"o":21.2,"t":"2025-10-17T04:00:00Z","v":3525918,"vw":21.267116},{"c":21.64,"h":21.825,"l":21.4,"n":23459,"o":21.43,"t":"2025-10-20T04:00:00Z","v":2099553,"vw":21.682148},{"c":22.19,"h":22.485,"l":21.75,"n":27670,"o":21.79,"t":"2025-10-21T04:00:00Z","v":2752363,"vw":22.249517},{"c":21.755,"h":22.28,"l":21.6588,"n":27630,"o":22.1,"t":"2025-10-22T04:00:00Z","v":2287489,"vw":21.858544},{"c":21.32,"h":21.92,"l":21.26,"n":30728,"o":21.92,"t":"2025-10-23T04:00:00Z","v":3456211,"vw":21.438552},{"c":21.4,"h":21.59,"l":21.27,"n":33985,"o":21.47,"t":"2025-10-24T04:00:00Z","v":3136949,"vw":21.407475},{"c":21.63,"h":21.7,"l":21.37,"n":29093,"o":21.538,"t":"2025-10-27T04:00:00Z","v":3439265,"vw":21.581335},{"c":21.4,"h":21.7304,"l":21.315,"n":31147,"o":21.67,"t":"2025-10-28T04:00:00Z","v":3007882,"vw":21.450441},{"c":21.06,"h":21.435,"l":20.945,"n":42340,"o":21.36,"t":"2025-10-29T04:00:00Z","v":5583508,"vw":21.162219},{"c":23.19,"h":23.48,"l":22.1401,"n":85192,"o":22.55,"t":"2025-10-30T04:00:00Z","v":10302744,"vw":23.047635},{"c":21.69,"h":22.97,"l":21.45,"n":68799,"o":22.97,"t":"2025-10-31T04:00:00Z","v":7648144,"vw":21.798649},{"c":21.89,"h":21.91,"l":21.26,"n":45485,"o":21.64,"t":"2025-11-03T05:00:00Z","v":4411421,"vw":21.655793},{"c":21.83,"h":22.015,"l":21.57,"n":41390,"o":21.84,"t":"2025-11-04T05:00:00Z","v":4450470,"vw":21.805378},{"c":22.13,"h":22.5,"l":21.56,"n":44757,"o":21.56,"t":"2025-11-05T05:00:00Z","v":5625593,"vw":22.13486},{"c":21.63,"h":22.32,"l":21.49,"n":29981,"o":22.2,"t":"2025-11-06T05:00:00Z","v":3230343,"vw":21.711677},{"c":21.71,"h":21.73,"l":21.385,"n":32649,"o":21.41,"t":"2025-11-07T05:00:00Z","v":2880078,"vw":21.583905},{"c":21.71,"h":21.84,"l":21.57,"n":31643,"o":21.79,"t":"2025-11-10T05:00:00Z","v":3564227,"vw":21.729792},{"c":21.72,"h":21.905,"l":21.59,"n":24942,"o":21.8,"t":"2025-11-11T05:00:00Z","v":1947060,"vw":21.716172},{"c":21.68,"h":21.805,"l":21.55,"n":30613,"o":21.7,"t":"2025-11-12T05:00:00Z","v":2956242,"vw":21.678178},{"c":21.6,"h":21.98,"l":21.55,"n":28767,"o":21.6,"t":"2025-11-13T05:00:00Z","v":2342780,"vw":21.712825},{"c":21.51,"h":21.55,"l":21.2227,"n":34136,"o":21.5,"t":"2025-11-14T05:00:00Z","v":2790230,"vw":21.447774},{"c":21.1,"h":21.73,"l":21.015,"n":35437,"o":21.6,"t":"2025-11-17T05:00:00Z","v":3282845,"vw":21.279455},{"c":20.91,"h":21.1,"l":20.25,"n":57387,"o":20.89,"t":"2025-11-18T05:00:00Z","v":6276303,"vw":20.745857},{"c":20.715,"h":21.15,"l":20.52,"n":34071,"o":20.99,"t":"2025-11-19T05:00:00Z","v":3949013,"vw":20.752756},{"c":19.92,"h":20.97,"l":19.8301,"n":43395,"o":20.81,"t":"2025-11-20T05:00:00Z","v":4195631,"vw":20.237808},{"c":20.52,"h":20.69,"l":20,"n":42346,"o":20.04,"t":"2025-11-21T05:00:00Z","v":4209233,"vw":20.449286},{"c":20.94,"h":20.97,"l":20.35,"n":44596,"o":20.38,"t":"2025-11-24T05:00:00Z","v":6209937,"vw":20.811926},{"c":20.99,"h":21.24,"l":20.91,"n":26365,"o":21.1,"t":"2025-11-25T05:00:00Z","v":2470282,"vw":21.045704},{"c":20.91,"h":21.28,"l":20.9,"n":24492,"o":20.94,"t":"2025-11-26T05:00:00Z","v":2376742,"vw":21.065772},{"c":21.26,"h":21.285,"l":20.85,"n":16615,"o":20.93,"t":"2025-11-28T05:00:00Z","v":1664429,"vw":21.163254},{"c":20.81,"h":21.04,"l":20.6735,"n":31674,"o":21,"t":"2025-12-01T05:00:00Z","v":3128497,"vw":20.85195},{"c":20.84,"h":20.9673,"l":20.51,"n":32677,"o":20.8,"t":"2025-12-02T05:00:00Z","v":4877287,"vw":20.778582},{"c":21.33,"h":21.435,"l":20.8844,"n":26704,"o":20.9,"t":"2025-12-03T05:00:00Z","v":3011449,"vw":21.23879},{"c":21.585,"h":21.72,"l":21.395,"n":31645,"o":21.43,"t":"2025-12-04T05:00:00Z","v":2951273,"vw":21.561297},{"c":22.03,"h":22.31,"l":21.39,"n":44404,"o":21.54,"t":"2025-12-05T05:00:00Z","v":4718581,"vw":21.992783},{"c":21.73,"h":22.02,"l":21.6001,"n":30779,"o":21.95,"t":"2025-12-08T05:00:00Z","v":2564700,"vw":21.741303},{"c":21.915,"h":22.15,"l":21.71,"n":32424,"o":21.765,"t":"2025-12-09T05:00:00Z","v":2655296,"vw":21.97844},{"c":22.32,"h":22.55,"l":21.85,"n":35863,"o":22,"t":"2025-12-10T05:00:00Z","v":5951847,"vw":22.302842},{"c":22.08,"h":22.54,"l":22.04,"n":25803,"o":22.32,"t":"2025-12-11T05:00:00Z","v":2103066,"vw":22.215788},{"c":21.75,"h":22.148,"l":21.7,"n":27225,"o":22.07,"t":"2025-12-12T05:00:00Z","v":3001765,"vw":21.811356},{"c":21.54,"h":21.95,"l":21.44,"n":29521,"o":21.85,"t":"2025-12-15T05:00:00Z","v":3085611,"vw":21.581216},{"c":21.49,"h":21.8,"l":21.295,"n":27174,"o":21.67,"t":"2025-12-16T05:00:00Z","v":4124276,"vw":21.519485},{"c":21.75,"h":21.97,"l":21.4169,"n":29063,"o":21.47,"t":"2025-12-17T05:00:00Z","v":2836626,"vw":21.793387},{"c":21.23,"h":21.92,"l":21.145,"n":31559,"o":21.77,"t":"2025-12-18T05:00:00Z","v":3123294,"vw":21.371557},{"c":20.77,"h":21.18,"l":20.6,"n":33312,"o":21.1,"t":"2025-12-19T05:00:00Z","v":6864518,"vw":20.803111},{"c":20.68,"h":20.88,"l":20.63,"n":37265,"o":20.77,"t":"2025-12-22T05:00:00Z","v":4498416,"vw":20.729709},{"c":20.44,"h":20.62,"l":20.305,"n":36477,"o":20.57,"t":"2025-12-23T05:00:00Z","v":3773133,"vw":20.42493},{"c":20.67,"h":20.7,"l":20.4,"n":19176,"o":20.43,"t":"2025-12-24T05:00:00Z","v":1698139,"vw":20.583334},{"c":20.6,"h":20.81,"l":20.545,"n":27930,"o":20.67,"t":"2025-12-26T05:00:00Z","v":2549348,"vw":20.64234},{"c":20.33,"h":20.605,"l":20.2,"n":35937,"o":20.565,"t":"2025-12-29T05:00:00Z","v":3987133,"vw":20.38591},{"c":20.22,"h":20.42,"l":20.18,"n":34032,"o":20.4,"t":"2025-12-30T05:00:00Z","v":3423451,"vw":20.294244},{"c":19.995,"h":20.17,"l":19.98,"n":37800,"o":20.16,"t":"2025-12-31T05:00:00Z","v":5026054,"vw":20.049717},{"c":20.51,"h":20.68,"l":20.05,"n":45405,"o":20.09,"t":"2026-01-02T05:00:00Z","v":5509868,"vw":20.492858},{"c":21.1,"h":21.305,"l":20.555,"n":46916,"o":20.56,"t":"2026-01-05T05:00:00Z","v":6183335,"vw":21.052242},{"c":21.62,"h":21.65,"l":20.8744,"n":41589,"o":21.09,"t":"2026-01-06T05:00:00Z","v":5133535,"vw":21.318106},{"c":21.03,"h":21.71,"l":21.0042,"n":32301,"o":21.65,"t":"2026-01-07T05:00:00Z","v":3516799,"vw":21.201375},{"c":21.43,"h":21.73,"l":20.9245,"n":28897,"o":20.97,"t":"2026-01-08T05:00:00Z","v":3282019,"vw":21.424964},{"c":21.78,"h":21.98,"l":21.2145,"n":35616,"o":21.45,"t":"2026-01-09T05:00:00Z","v":3397466,"vw":21.720329},{"c":20.96,"h":21.83,"l":20.89,"n":41416,"o":21.78,"t":"2026-01-12T05:00:00Z","v":4554281,"vw":21.064106},{"c":20.81,"h":21.17,"l":20.7,"n":36201,"o":21,"t":"2026-01-13T05:00:00Z","v":4099186,"vw":20.875289},{"c":21.11,"h":21.189,"l":20.77,"n":33145,"o":20.81,"t":"2026-01-14T05:00:00Z","v":3624622,"vw":20.98846},{"c":20.91,"h":21.27,"l":20.77,"n":33573,"o":21.11,"t":"2026-01-15T05:00:00Z","v":3526105,"vw":20.950305},{"c":20.45,"h":20.92,"l":20.19,"n":51674,"o":20.85,"t":"2026-01-16T05:00:00Z","v":6193208,"vw":20.376137},{"c":20.14,"h":20.53,"l":19.98,"n":45289,"o":20.25,"t":"2026-01-20T05:00:00Z","v":5258080,"vw":20.237343},{"c":20.54,"h":20.545,"l":20.03,"n":34572,"o":20.18,"t":"2026-01-21T05:00:00Z","v":3262687,"vw":20.332925},{"c":20.67,"h":20.985,"l":20.53,"n":37689,"o":20.54,"t":"2026-01-22T05:00:00Z","v":4388773,"vw":20.744121},{"c":20.51,"h":20.85,"l":20.42,"n":36608,"o":20.58,"t":"2026-01-23T05:00:00Z","v":5210151,"vw":20.621753},{"c":20.47,"h":20.69,"l":20.39,"n":33939,"o":20.44,"t":"2026-01-26T05:00:00Z","v":3761231,"vw":20.489823},{"c":20.19,"h":20.58,"l":20.07,"n":38531,"o":20.49,"t":"2026-01-27T05:00:00Z","v":4145188,"vw":20.206423},{"c":20.14,"h":20.32,"l":20.06,"n":39829,"o":20.2,"t":"2026-01-28T05:00:00Z","v":4622008,"vw":20.180096},{"c":20.06,"h":20.23,"l":19.765,"n":43196,"o":20.11,"t":"2026-01-29T05:00:00Z","v":4683513,"vw":20.004753},{"c":20.35,"h":20.45,"l":20.005,"n":49990,"o":20.07,"t":"2026-01-30T05:00:00Z","v":6291159,"vw":20.27762},{"c":20.37,"h":20.775,"l":20.16,"n":53781,"o":20.4,"t":"2026-02-02T05:00:00Z","v":5777514,"vw":20.481564},{"c":20.15,"h":20.47,"l":19.84,"n":51330,"o":20.26,"t":"2026-02-03T05:00:00Z","v":7059164,"vw":20.126046},{"c":20.73,"h":21.09,"l":19.91,"n":71001,"o":20.05,"t":"2026-02-04T05:00:00Z","v":10420641,"vw":20.741894},{"c":22.6,"h":23.565,"l":22.145,"n":169259,"o":22.425,"t":"2026-02-05T05:00:00Z","v":25624218,"vw":22.841701},{"c":21.68,"h":22.53,"l":21.11,"n":89600,"o":22,"t":"2026-02-06T05:00:00Z","v":11331011,"vw":21.685691},{"c":20.95,"h":21.85,"l":20.86,"n":55735,"o":21.56,"t":"2026-02-09T05:00:00Z","v":6949463,"vw":21.160337},{"c":21.34,"h":21.71,"l":21.14,"n":48970,"o":21.38,"t":"2026-02-10T05:00:00Z","v":5082950,"vw":21.437579},{"c":21.9,"h":21.95,"l":20.96,"n":47093,"o":21.07,"t":"2026-02-11T05:00:00Z","v":7289076,"vw":21.696751},{"c":21.7,"h":22.125,"l":21.385,"n":40839,"o":21.99,"t":"2026-02-12T05:00:00Z","v":4593564,"vw":21.734062},{"c":21.29,"h":21.75,"l":21.19,"n":32787,"o":21.63,"t":"2026-02-13T05:00:00Z","v":3591830,"vw":21.365106},{"c":21.02,"h":21.41,"l":20.87,"n":34876,"o":21.2,"t":"2026-02-17T05:00:00Z","v":4883027,"vw":21.065658},{"c":21.07,"h":21.14,"l":20.835,"n":34601,"o":21,"t":"2026-02-18T05:00:00Z","v":3456942,"vw":21.016925},{"c":21.04,"h":21.19,"l":20.945,"n":31001,"o":21.07,"t":"2026-02-19T05:00:00Z","v":3185709,"vw":21.05007},{"c":21.06,"h":21.07,"l":20.64,"n":33348,"o":20.99,"t":"2026-02-20T05:00:00Z","v":3294755,"vw":20.862783},{"c":20.96,"h":21.11,"l":20.69,"n":32800,"o":20.96,"t":"2026-02-23T05:00:00Z","v":3001868,"vw":20.890359},{"c":20.97,"h":21.215,"l":20.855,"n":28625,"o":20.96,"t":"2026-02-24T05:00:00Z","v":2503245,"vw":20.967906},{"c":20.92,"h":21.01,"l":20.81,"n":30337,"o":20.97,"t":"2026-02-25T05:00:00Z","v":2335888,"vw":20.905812},{"c":21.52,"h":21.61,"l":20.9,"n":39565,"o":20.9,"t":"2026-02-26T05:00:00Z","v":3774556,"vw":21.415185},{"c":21.96,"h":22.16,"l":21.42,"n":47537,"o":21.52,"t":"2026-02-27T05:00:00Z","v":5732983,"vw":21.924105},{"c":21.94,"h":22.16,"l":21.51,"n":39929,"o":21.59,"t":"2026-03-02T05:00:00Z","v":3505147,"vw":21.926501},{"c":22.21,"h":22.3651,"l":21.46,"n":38551,"o":21.75,"t":"2026-03-03T05:00:00Z","v":4622807,"vw":22.00867},{"c":22.64,"h":22.79,"l":22.095,"n":55458,"o":22.22,"t":"2026-03-04T05:00:00Z","v":5263519,"vw":22.558105},{"c":22.63,"h":22.87,"l":22.43,"n":50551,"o":22.5,"t":"2026-03-05T05:00:00Z","v":4147451,"vw":22.679589},{"c":22.25,"h":22.8,"l":22.18,"n":44740,"o":22.54,"t":"2026-03-06T05:00:00Z","v":4375325,"vw":22.320033},{"c":21.7,"h":21.96,"l":21.2844,"n":51371,"o":21.96,"t":"2026-03-09T04:00:00Z","v":5097436,"vw":21.548032},{"c":21.78,"h":21.9,"l":21.39,"n":42365,"o":21.66,"t":"2026-03-10T04:00:00Z","v":4035776,"vw":21.747432},{"c":22.36,"h":22.38,"l":21.79,"n":40274,"o":21.79,"t":"2026-03-11T04:00:00Z","v":3801119,"vw":22.16118},{"c":22.23,"h":22.4699,"l":22.08,"n":37423,"o":22.28,"t":"2026-03-12T04:00:00Z","v":4019855,"vw":22.280376},{"c":21.99,"h":22.47,"l":21.925,"n":30603,"o":22.34,"t":"2026-03-13T04:00:00Z","v":3140649,"vw":22.079067},{"c":22.4,"h":22.495,"l":21.95,"n":32187,"o":22.01,"t":"2026-03-16T04:00:00Z","v":3212748,"vw":22.335399},{"c":22.63,"h":22.98,"l":22.4119,"n":35546,"o":22.5,"t":"2026-03-17T04:00:00Z","v":3699777,"vw":22.780728},{"c":22.48,"h":22.88,"l":22.4,"n":30053,"o":22.5,"t":"2026-03-18T04:00:00Z","v":2769883,"vw":22.526688},{"c":22.4,"h":22.67,"l":22.265,"n":32778,"o":22.47,"t":"2026-03-19T04:00:00Z","v":2667660,"vw":22.411813},{"c":21.99,"h":22.42,"l":21.94,"n":36785,"o":22.32,"t":"2026-03-20T04:00:00Z","v":6128524,"vw":22.08108},{"c":22.47,"h":22.52,"l":21.96,"n":32877,"o":22.06,"t":"2026-03-23T04:00:00Z","v":2884572,"vw":22.363237},{"c":22.36,"h":22.73,"l":22.17,"n":29612,"o":22.22,"t":"2026-03-24T04:00:00Z","v":2414207,"vw":22.473949},{"c":22.99,"h":23.04,"l":22.425,"n":30803,"o":22.48,"t":"2026-03-25T04:00:00Z","v":4197838,"vw":22.853011},{"c":22.95,"h":23.22,"l":22.87,"n":31142,"o":22.92,"t":"2026-03-26T04:00:00Z","v":2983695,"vw":23.010744},{"c":22.84,"h":23.1,"l":22.7601,"n":30243,"o":22.97,"t":"2026-03-27T04:00:00Z","v":2581909,"vw":22.861709},{"c":22.76,"h":23.05,"l":22.63,"n":34733,"o":22.84,"t":"2026-03-30T04:00:00Z","v":2622328,"vw":22.819693},{"c":23.08,"h":23.32,"l":22.74,"n":39203,"o":22.76,"t":"2026-03-31T04:00:00Z","v":3917409,"vw":23.041765},{"c":23.41,"h":23.46,"l":22.961,"n":39233,"o":23.08,"t":"2026-04-01T04:00:00Z","v":3539759,"vw":23.332361},{"c":23.79,"h":24.16,"l":23.29,"n":51525,"o":23.35,"t":"2026-04-02T04:00:00Z","v":7539271,"vw":23.794002},{"c":23.39,"h":24.262,"l":23.365,"n":34170,"o":23.88,"t":"2026-04-06T04:00:00Z","v":4078706,"vw":23.683334},{"c":23.71,"h":23.78,"l":23.2209,"n":28585,"o":23.44,"t":"2026-04-07T04:00:00Z","v":2461443,"vw":23.606362},{"c":23.47,"h":24.03,"l":23.3,"n":43231,"o":24.03,"t":"2026-04-08T04:00:00Z","v":4601691,"vw":23.486088},{"c":23.43,"h":23.52,"l":23.16,"n":37594,"o":23.26,"t":"2026-04-09T04:00:00Z","v":4238426,"vw":23.330649},{"c":23.7,"h":23.76,"l":23.44,"n":28884,"o":23.44,"t":"2026-04-10T04:00:00Z","v":2321125,"vw":23.633363},{"c":23.89,"h":23.9,"l":23.45,"n":25952,"o":23.68,"t":"2026-04-13T04:00:00Z","v":2006602,"vw":23.769975},{"c":23.72,"h":24.1,"l":23.71,"n":29511,"o":24,"t":"2026-04-14T04:00:00Z","v":3087839,"vw":23.800739},{"c":24.21,"h":24.245,"l":23.745,"n":36452,"o":23.77,"t":"2026-04-15T04:00:00Z","v":3030956,"vw":24.146484},{"c":24.73,"h":24.77,"l":24.16,"n":42480,"o":24.2,"t":"2026-04-16T04:00:00Z","v":4648332,"vw":24.551307},{"c":25.48,"h":25.91,"l":24.73,"n":65315,"o":24.73,"t":"2026-04-17T04:00:00Z","v":7552231,"vw":25.455822},{"c":27.22,"h":27.23,"l":25.37,"n":82674,"o":25.47,"t":"2026-04-20T04:00:00Z","v":13759267,"vw":26.757056},{"c":26.18,"h":27.34,"l":26.125,"n":79800,"o":27.28,"t":"2026-04-21T04:00:00Z","v":8287231,"vw":26.622581},{"c":28.06,"h":28.435,"l":26.4,"n":93049,"o":26.46,"t":"2026-04-22T04:00:00Z","v":12446951,"vw":27.877638},{"c":28,"h":28.77,"l":27.89,"n":70442,"o":28.73,"t":"2026-04-23T04:00:00Z","v":8070119,"vw":28.144023},{"c":26.61,"h":28.5,"l":26.03,"n":107840,"o":28.1,"t":"2026-04-24T04:00:00Z","v":12198349,"vw":26.933405},{"c":26.55,"h":27.18,"l":26.275,"n":59347,"o":26.745,"t":"2026-04-27T04:00:00Z","v":6668391,"vw":26.658235},{"c":26.26,"h":26.84,"l":26.12,"n":51203,"o":26.73,"t":"2026-04-28T04:00:00Z","v":4951102,"vw":26.343602},{"c":26.76,"h":26.865,"l":26.09,"n":61714,"o":26.26,"t":"2026-04-29T04:00:00Z","v":7776805,"vw":26.559474},{"c":26.94,"h":27.46,"l":25.09,"n":78238,"o":26,"t":"2026-04-30T04:00:00Z","v":8979064,"vw":26.71364},{"c":27.22,"h":27.56,"l":26.99,"n":58532,"o":27.25,"t":"2026-05-01T04:00:00Z","v":5716701,"vw":27.301176},{"c":26.77,"h":27.51,"l":26.73,"n":42051,"o":27.34,"t":"2026-05-04T04:00:00Z","v":3525540,"vw":26.960978},{"c":26.4,"h":26.8,"l":25.915,"n":51791,"o":26.76,"t":"2026-05-05T04:00:00Z","v":4669908,"vw":26.265339},{"c":26.68,"h":26.765,"l":25.96,"n":46259,"o":26.34,"t":"2026-05-06T04:00:00Z","v":5189875,"vw":26.510967},{"c":26.75,"h":27.125,"l":26.4,"n":41857,"o":26.57,"t":"2026-05-07T04:00:00Z","v":3526996,"vw":26.851388},{"c":27.1,"h":27.115,"l":26.25,"n":35205,"o":26.82,"t":"2026-05-08T04:00:00Z","v":2825982,"vw":26.797012},{"c":26.785,"h":27.48,"l":26.7,"n":40974,"o":27,"t":"2026-05-11T04:00:00Z","v":3821275,"vw":26.946776},{"c":26.16,"h":26.89,"l":26.15,"n":33615,"o":26.8,"t":"2026-05-12T04:00:00Z","v":3376178,"vw":26.259491},{"c":26.36,"h":26.67,"l":26.1,"n":42289,"o":26.15,"t":"2026-05-13T04:00:00Z","v":3612656,"vw":26.432541},{"c":26.22,"h":26.66,"l":26.205,"n":36070,"o":26.45,"t":"2026-05-14T04:00:00Z","v":3167125,"vw":26.36109},{"c":25.83,"h":26.29,"l":25.51,"n":32881,"o":26.2,"t":"2026-05-15T04:00:00Z","v":2710185,"vw":25.777812},{"c":26.09,"h":26.32,"l":25.71,"n":34174,"o":25.9,"t":"2026-05-18T04:00:00Z","v":2978811,"vw":26.102238},{"c":26.05,"h":26.07,"l":25.67,"n":27818,"o":26.04,"t":"2026-05-19T04:00:00Z","v":2557620,"vw":25.942162},{"c":27.05,"h":27.06,"l":25.925,"n":56430,"o":26.05,"t":"2026-05-20T04:00:00Z","v":5837094,"vw":26.679311},{"c":28.99,"h":29.24,"l":27.32,"n":75029,"o":27.49,"t":"2026-05-21T04:00:00Z","v":8237207,"vw":28.662674},{"c":28.89,"h":29.598,"l":28.65,"n":51617,"o":29.08,"t":"2026-05-22T04:00:00Z","v":4944659,"vw":29.006365},{"c":29.63,"h":30.11,"l":29.03,"n":71971,"o":29.08,"t":"2026-05-26T04:00:00Z","v":7534750,"vw":29.738866},{"c":29.67,"h":30.03,"l":29.4,"n":44978,"o":29.78,"t":"2026-05-27T04:00:00Z","v":3757801,"vw":29.764771},{"c":29.87,"h":30.07,"l":29.3,"n":45312,"o":29.6,"t":"2026-05-28T04:00:00Z","v":3525321,"vw":29.838066},{"c":29.52,"h":29.74,"l":28.98,"n":45978,"o":29.57,"t":"2026-05-29T04:00:00Z","v":4770290,"vw":29.445442},{"c":29.04,"h":29.24,"l":28.67,"n":52407,"o":29.17,"t":"2026-06-01T04:00:00Z","v":4159578,"vw":28.982119},{"c":28.77,"h":29.3793,"l":28.53,"n":49304,"o":29.04,"t":"2026-06-02T04:00:00Z","v":4025388,"vw":28.7175},{"c":28.08,"h":28.77,"l":27.95,"n":44649,"o":28.77,"t":"2026-06-03T04:00:00Z","v":3652062,"vw":28.161891},{"c":27.79,"h":28.465,"l":27.77,"n":44934,"o":28.25,"t":"2026-06-04T04:00:00Z","v":4387360,"vw":28.004559},{"c":27.01,"h":27.71,"l":26.455,"n":63464,"o":27.51,"t":"2026-06-05T04:00:00Z","v":6202704,"vw":26.911598},{"c":27.44,"h":27.52,"l":27.05,"n":47333,"o":27.14,"t":"2026-06-08T04:00:00Z","v":3554195,"vw":27.33105},{"c":27.61,"h":28.773,"l":27.385,"n":115547,"o":28.65,"t":"2026-06-09T04:00:00Z","v":12144856,"vw":27.880937},{"c":27.59,"h":27.92,"l":26.92,"n":104657,"o":27.22,"t":"2026-06-10T04:00:00Z","v":32774104,"vw":27.608853},{"c":27.59,"h":27.815,"l":26.69,"n":65646,"o":27.4,"t":"2026-06-11T04:00:00Z","v":5576793,"vw":27.287725},{"c":27.52,"h":27.88,"l":26.945,"n":51350,"o":27.65,"t":"2026-06-12T04:00:00Z","v":4162946,"vw":27.35018},{"c":27.46,"h":28.11,"l":27.415,"n":49995,"o":27.66,"t":"2026-06-15T04:00:00Z","v":4304140,"vw":27.667384},{"c":27.86,"h":28.19,"l":27.235,"n":43729,"o":27.44,"t":"2026-06-16T04:00:00Z","v":4448317,"vw":27.747221},{"c":27.93,"h":28.385,"l":27.535,"n":46778,"o":27.78,"t":"2026-06-17T04:00:00Z","v":4322634,"vw":28.013065},{"c":28.03,"h":28.26,"l":27.5,"n":50631,"o":27.935,"t":"2026-06-18T04:00:00Z","v":6070733,"vw":28.014248},{"c":27.94,"h":28.07,"l":27.385,"n":47145,"o":27.84,"t":"2026-06-22T04:00:00Z","v":6476263,"vw":27.873085},{"c":28.08,"h":28.295,"l":27.4,"n":56235,"o":27.44,"t":"2026-06-23T04:00:00Z","v":5183678,"vw":28.052674},{"c":27.9,"h":28.715,"l":27.88,"n":51033,"o":28.26,"t":"2026-06-24T04:00:00Z","v":4851239,"vw":28.174339},{"c":27.76,"h":28.165,"l":27.59,"n":45165,"o":27.95,"t":"2026-06-25T04:00:00Z","v":3866931,"vw":27.838061},{"c":28.35,"h":28.78,"l":27.71,"n":54147,"o":27.76,"t":"2026-06-26T04:00:00Z","v":6740584,"vw":28.390554},{"c":29.24,"h":29.25,"l":28.43,"n":53415,"o":28.71,"t":"2026-06-29T04:00:00Z","v":4913047,"vw":28.988615},{"c":29.54,"h":29.765,"l":28.85,"n":45769,"o":29.03,"t":"2026-06-30T04:00:00Z","v":4406168,"vw":29.430882},{"c":29.95,"h":30.32,"l":28.85,"n":52978,"o":29.34,"t":"2026-07-01T04:00:00Z","v":4677725,"vw":29.900346},{"c":30.51,"h":30.61,"l":30.075,"n":56523,"o":30.09,"t":"2026-07-02T04:00:00Z","v":5112649,"vw":30.382607},{"c":30.75,"h":31.16,"l":30.34,"n":51282,"o":30.42,"t":"2026-07-06T04:00:00Z","v":5166462,"vw":30.77541},{"c":30.71,"h":31.42,"l":30.64,"n":46480,"o":30.98,"t":"2026-07-07T04:00:00Z","v":3951394,"vw":30.925151},{"c":30.26,"h":30.76,"l":29.895,"n":40457,"o":30.605,"t":"2026-07-08T04:00:00Z","v":4865637,"vw":30.193956},{"c":30.69,"h":30.83,"l":30.06,"n":33925,"o":30.2,"t":"2026-07-09T04:00:00Z","v":2658344,"vw":30.622732},{"c":30.42,"h":30.85,"l":30.275,"n":37516,"o":30.85,"t":"2026-07-10T04:00:00Z","v":3217814,"vw":30.442068},{"c":30.67,"h":31.35,"l":30.42,"n":45027,"o":30.44,"t":"2026-07-13T04:00:00Z","v":3917059,"vw":30.925409},{"c":30.39,"h":30.86,"l":30.15,"n":32100,"o":30.84,"t":"2026-07-14T04:00:00Z","v":2777784,"vw":30.400262},{"c":30.65,"h":31.295,"l":30.5001,"n":37850,"o":30.57,"t":"2026-07-15T04:00:00Z","v":2599211,"vw":30.866286},{"c":31.22,"h":31.38,"l":30.64,"n":38531,"o":30.65,"t":"2026-07-16T04:00:00Z","v":3086344,"vw":31.18815},{"c":30.59,"h":31.12,"l":30.435,"n":35060,"o":30.94,"t":"2026-07-17T04:00:00Z","v":2690840,"vw":30.70975},{"c":30.6,"h":30.94,"l":30.435,"n":34318,"o":30.69,"t":"2026-07-20T04:00:00Z","v":2229018,"vw":30.68747},{"c":30.29,"h":30.72,"l":30.08,"n":35201,"o":30.42,"t":"2026-07-21T04:00:00Z","v":2478138,"vw":30.27347},{"c":29.83,"h":30.58,"l":29.715,"n":32569,"o":30.4,"t":"2026-07-22T04:00:00Z","v":3392402,"vw":29.934878},{"c":29.87,"h":29.91,"l":29.175,"n":43024,"o":29.67,"t":"2026-07-23T04:00:00Z","v":3993272,"vw":29.645806},{"c":29.8,"h":30.22,"l":29.7,"n":34699,"o":29.87,"t":"2026-07-24T04:00:00Z","v":2959432,"vw":29.908784},{"c":31.22,"h":31.49,"l":30.38,"n":57077,"o":30.38,"t":"2026-07-27T04:00:00Z","v":4931862,"vw":31.198605},{"c":31.68,"h":31.775,"l":31.3,"n":43478,"o":31.47,"t":"2026-07-28T04:00:00Z","v":4025404,"vw":31.586486},{"c":32.59,"h":32.66,"l":31.54,"n":70332,"o":31.68,"t":"2026-07-29T04:00:00Z","v":6517523,"vw":32.260633},{"c":30.97,"h":31.57,"l":29.85,"n":75836,"o":30,"t":"2026-07-30T04:00:00Z","v":7765107,"vw":30.963676},{"c":29.62,"h":30.705,"l":29.6,"n":55643,"o":30.6,"t":"2026-07-31T04:00:00Z","v":5209548,"vw":29.864325},{"c":30.37,"h":31.065,"l":29.975,"n":68592,"o":30,"t":"2026-08-03T04:00:00Z","v":6610197,"vw":30.534731},{"c":30.75,"h":30.86,"l":29.965,"n":49636,"o":30.57,"t":"2026-08-04T04:00:00Z","v":4797089,"vw":30.564699},{"c":30.7,"h":30.89,"l":30.16,"n":46773,"o":30.77,"t":"2026-08-05T04:00:00Z","v":4509215,"vw":30.499639},{"c":29.88,"h":30.96,"l":29.655,"n":45901,"o":30.77,"t":"2026-08-06T04:00:00Z","v":2879312,"vw":30.022791},{"c":29.91,"h":29.96,"l":29.565,"n":46942,"o":29.85,"t":"2026-08-07T04:00:00Z","v":3776231,"vw":29.809659},{"c":28.78,"h":29.6,"l":28.61,"n":51649,"o":29.46,"t":"2026-08-10T04:00:00Z","v":4600514,"vw":28.897975},{"c":28.51,"h":28.98,"l":28.35,"n":42647,"o":28.8,"t":"2026-08-11T04:00:00Z","v":3114980,"vw":28.608004},{"c":28.44,"h":28.59,"l":28.055,"n":34980,"o":28.5,"t":"2026-08-12T04:00:00Z","v":6192921,"vw":28.348221},{"c":27.99,"h":28.81,"l":27.92,"n":39452,"o":28.57,"t":"2026-08-13T04:00:00Z","v":3416763,"vw":28.191161},{"c":28.46,"h":28.635,"l":28,"n":39519,"o":28.1,"t":"2026-08-14T04:00:00Z","v":3260166,"vw":28.348698},{"c":29.125,"h":29.405,"l":28.21,"n":51788,"o":28.42,"t":"2026-08-17T04:00:00Z","v":5327284,"vw":29.027266},{"c":28.62,"h":29.12,"l":28.48,"n":30847,"o":29.04,"t":"2026-08-18T04:00:00Z","v":3214579,"vw":28.681752},{"c":28.67,"h":29.165,"l":28.58,"n":30583,"o":28.71,"t":"2026-08-19T04:00:00Z","v":2764804,"vw":28.758453},{"c":28.39,"h":28.62,"l":28.194,"n":29226,"o":28.5,"t":"2026-08-20T04:00:00Z","v":2624020,"vw":28.397473},{"c":28.69,"h":28.925,"l":28.485,"n":31382,"o":28.6,"t":"2026-08-21T04:00:00Z","v":2577458,"vw":28.704959},{"c":28.45,"h":28.8,"l":28.39,"n":33278,"o":28.64,"t":"2026-08-24T04:00:00Z","v":3402622,"vw":28.516533},{"c":28.73,"h":29.1,"l":28.32,"n":32441,"o":28.39,"t":"2026-08-25T04:00:00Z","v":3148294,"vw":28.764434},{"c":28.51,"h":28.8205,"l":28.335,"n":25498,"o":28.66,"t":"2026-08-26T04:00:00Z","v":3180803,"vw":28.521928},{"c":28.5,"h":28.745,"l":28.34,"n":24204,"o":28.42,"t":"2026-08-27T04:00:00Z","v":1950028,"vw":28.553445},{"c":28.54,"h":28.645,"l":28.22,"n":27213,"o":28.55,"t":"2026-08-28T04:00:00Z","v":3295644,"vw":28.451187},{"c":28.17,"h":28.5,"l":27.99,"n":27460,"o":28.47,"t":"2026-08-31T04:00:00Z","v":2568224,"vw":28.153351},{"c":27.62,"h":28.375,"l":27.51,"n":36361,"o":27.87,"t":"2026-09-01T04:00:00Z","v":4006155,"vw":27.75996},{"c":29.7,"h":29.87,"l":28.74,"n":68069,"o":29.005,"t":"2026-09-02T04:00:00Z","v":6664094,"vw":29.541747},{"c":29.77,"h":30.15,"l":29.41,"n":45309,"o":29.92,"t":"2026-09-03T04:00:00Z","v":4941993,"vw":29.788645},{"c":28.99,"h":29.97,"l":28.97,"n":37089,"o":29.77,"t":"2026-09-04T04:00:00Z","v":3173128,"vw":29.175868},{"c":28.8,"h":29.2,"l":28.475,"n":45118,"o":29,"t":"2026-09-08T04:00:00Z","v":4208697,"vw":28.723657},{"c":28.54,"h":28.905,"l":28.37,"n":43808,"o":28.73,"t":"2026-09-09T04:00:00Z","v":3625423,"vw":28.633038},{"c":28.875,"h":29.19,"l":28.4,"n":34967,"o":28.4,"t":"2026-09-10T04:00:00Z","v":2595181,"vw":28.866315},{"c":29.15,"h":29.5,"l":29.07,"n":33092,"o":29.2,"t":"2026-09-11T04:00:00Z","v":3038964,"vw":29.219942},{"c":29.37,"h":29.78,"l":29.03,"n":33039,"o":29.15,"t":"2026-09-14T04:00:00Z","v":2297806,"vw":29.497145},{"c":29.52,"h":29.735,"l":29.28,"n":34999,"o":29.32,"t":"2026-09-15T04:00:00Z","v":3583095,"vw":29.529967},{"c":28.56,"h":29.635,"l":28.46,"n":44832,"o":29.5,"t":"2026-09-16T04:00:00Z","v":4853650,"vw":28.817315},{"c":27.74,"h":28.725,"l":27.7,"n":50506,"o":28.69,"t":"2026-09-17T04:00:00Z","v":5136346,"vw":27.93816},{"c":27.31,"h":27.805,"l":27.075,"n":50695,"o":27.74,"t":"2026-09-18T04:00:00Z","v":7690688,"vw":27.324952},{"c":27.44,"h":27.665,"l":27.16,"n":42226,"o":27.57,"t":"2026-09-21T04:00:00Z","v":3961158,"vw":27.471378},{"c":26.53,"h":27.7,"l":26.21,"n":63726,"o":27.69,"t":"2026-09-22T04:00:00Z","v":6206283,"vw":26.649859},{"c":26.28,"h":26.54,"l":25.64,"n":61459,"o":26.53,"t":"2026-09-23T04:00:00Z","v":6834884,"vw":26.062643},{"c":26.63,"h":26.66,"l":26.1,"n":38194,"o":26.3,"t":"2026-09-24T04:00:00Z","v":3688573,"vw":26.450171},{"c":25.855,"h":26.535,"l":25.85,"n":49518,"o":26.51,"t":"2026-09-25T04:00:00Z","v":4913621,"vw":26.03431},{"c":25.94,"h":26.05,"l":25.63,"n":38364,"o":25.73,"t":"2026-09-28T04:00:00Z","v":4194421,"vw":25.870607},{"c":25.76,"h":25.955,"l":25.58,"n":35825,"o":25.94,"t":"2026-09-29T04:00:00Z","v":3101111,"vw":25.73321},{"c":25.88,"h":26.3299,"l":25.715,"n":47779,"o":25.81,"t":"2026-09-30T04:00:00Z","v":5104551,"vw":25.953459},{"c":25.64,"h":25.83,"l":25.305,"n":41087,"o":25.8,"t":"2026-10-01T04:00:00Z","v":3897579,"vw":25.556433},{"c":25.72,"h":26.05,"l":25.585,"n":42314,"o":25.95,"t":"2026-10-02T04:00:00Z","v":5274275,"vw":25.72773},{"c":26.31,"h":26.33,"l":25.43,"n":40468,"o":25.87,"t":"2026-10-05T04:00:00Z","v":5135352,"vw":26.163988},{"c":26.36,"h":26.635,"l":26.1501,"n":46110,"o":26.32,"t":"2026-10-06T04:00:00Z","v":5169082,"vw":26.378783},{"c":25.95,"h":26.29,"l":25.72,"n":41382,"o":26.22,"t":"2026-10-07T04:00:00Z","v":4005182,"vw":25.932933},{"c":26.33,"h":26.35,"l":25.62,"n":41745,"o":25.9,"t":"2026-10-08T04:00:00Z","v":4343795,"vw":26.116863},{"c":26.51,"h":27.8,"l":26.4635,"n":62656,"o":27.45,"t":"2026-10-09T04:00:00Z","v":7517329,"vw":26.813923},{"c":26.61,"h":26.85,"l":26.49,"n":29586,"o":26.68,"t":"2026-10-12T04:00:00Z","v":2897325,"vw":26.646144},{"c":26.57,"h":27.085,"l":26.52,"n":28733,"o":26.83,"t":"2026-10-13T04:00:00Z","v":4122106,"vw":26.645863},{"c":26.51,"h":26.5399,"l":26.325,"n":27190,"o":26.48,"t":"2026-10-14T04:00:00Z","v":2401776,"vw":26.455176},{"c":27.15,"h":27.315,"l":26.53,"n":37624,"o":26.58,"t":"2026-10-15T04:00:00Z","v":3669840,"vw":27.121305},{"c":26.97,"h":27.47,"l":26.595,"n":38415,"o":27.4,"t":"2026-10-16T04:00:00Z","v":4164278,"vw":26.972763},{"c":26.84,"h":26.935,"l":26.615,"n":27505,"o":26.75,"t":"2026-10-19T04:00:00Z","v":2214755,"vw":26.815295},{"c":27.16,"h":27.47,"l":26.95,"n":32603,"o":26.95,"t":"2026-10-20T04:00:00Z","v":2951102,"vw":27.231281},{"c":27.045,"h":27.245,"l":26.76,"n":15226,"o":26.97,"t":"2026-10-21T04:00:00Z","v":969825,"vw":27.017775}],"volatilityBars":[{"c":26.6042,"h":26.61,"l":26.6,"n":5,"o":26.6,"t":"2026-10-14T11:00:00Z","v":1214,"vw":26.608584},{"c":26.3131,"h":26.55,"l":26.3131,"n":6,"o":26.55,"t":"2026-10-14T12:30:00Z","v":307,"vw":26.4577},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-14T12:45:00Z","v":100,"vw":26.28},{"c":26.42,"h":26.5399,"l":26.347,"n":771,"o":26.5,"t":"2026-10-14T13:30:00Z","v":65350,"vw":26.453644},{"c":26.45,"h":26.53,"l":26.42,"n":825,"o":26.43,"t":"2026-10-14T13:45:00Z","v":53807,"vw":26.461057},{"c":26.4,"h":26.48,"l":26.34,"n":977,"o":26.46,"t":"2026-10-14T14:00:00Z","v":60328,"vw":26.413786},{"c":26.4514,"h":26.48,"l":26.405,"n":865,"o":26.405,"t":"2026-10-14T14:15:00Z","v":42934,"vw":26.44131},{"c":26.335,"h":26.465,"l":26.335,"n":943,"o":26.46,"t":"2026-10-14T14:30:00Z","v":56403,"vw":26.397479},{"c":26.44,"h":26.445,"l":26.325,"n":938,"o":26.34,"t":"2026-10-14T14:45:00Z","v":80156,"vw":26.359576},{"c":26.41,"h":26.47,"l":26.38,"n":1280,"o":26.44,"t":"2026-10-14T15:00:00Z","v":87806,"vw":26.429597},{"c":26.445,"h":26.5,"l":26.4011,"n":767,"o":26.41,"t":"2026-10-14T15:15:00Z","v":44730,"vw":26.457503},{"c":26.385,"h":26.455,"l":26.38,"n":804,"o":26.44,"t":"2026-10-14T15:30:00Z","v":52939,"vw":26.426981},{"c":26.42,"h":26.46,"l":26.39,"n":705,"o":26.39,"t":"2026-10-14T15:45:00Z","v":33815,"vw":26.415092},{"c":26.43,"h":26.465,"l":26.42,"n":765,"o":26.43,"t":"2026-10-14T16:00:00Z","v":36028,"vw":26.442813},{"c":26.44,"h":26.44,"l":26.37,"n":801,"o":26.425,"t":"2026-10-14T16:15:00Z","v":45696,"vw":26.402027},{"c":26.47,"h":26.49,"l":26.43,"n":723,"o":26.4318,"t":"2026-10-14T16:30:00Z","v":55308,"vw":26.449967},{"c":26.49,"h":26.525,"l":26.48,"n":787,"o":26.48,"t":"2026-10-14T16:45:00Z","v":40035,"vw":26.504645},{"c":26.41,"h":26.495,"l":26.4,"n":880,"o":26.49,"t":"2026-10-14T17:00:00Z","v":46812,"vw":26.459578},{"c":26.465,"h":26.48,"l":26.38,"n":855,"o":26.415,"t":"2026-10-14T17:15:00Z","v":42396,"vw":26.429054},{"c":26.425,"h":26.485,"l":26.41,"n":754,"o":26.465,"t":"2026-10-14T17:30:00Z","v":43015,"vw":26.442006},{"c":26.365,"h":26.43,"l":26.342,"n":792,"o":26.42,"t":"2026-10-14T17:45:00Z","v":39677,"vw":26.377159},{"c":26.365,"h":26.4,"l":26.345,"n":852,"o":26.365,"t":"2026-10-14T18:00:00Z","v":50070,"vw":26.371773},{"c":26.3742,"h":26.39,"l":26.35,"n":937,"o":26.36,"t":"2026-10-14T18:15:00Z","v":51266,"vw":26.369426},{"c":26.365,"h":26.395,"l":26.355,"n":665,"o":26.375,"t":"2026-10-14T18:30:00Z","v":29830,"vw":26.37697},{"c":26.355,"h":26.365,"l":26.33,"n":760,"o":26.365,"t":"2026-10-14T18:45:00Z","v":36898,"vw":26.344859},{"c":26.395,"h":26.41,"l":26.335,"n":892,"o":26.355,"t":"2026-10-14T19:00:00Z","v":46121,"vw":26.374966},{"c":26.445,"h":26.45,"l":26.395,"n":843,"o":26.395,"t":"2026-10-14T19:15:00Z","v":46450,"vw":26.424116},{"c":26.395,"h":26.47,"l":26.395,"n":1269,"o":26.445,"t":"2026-10-14T19:30:00Z","v":84646,"vw":26.433867},{"c":26.53,"h":26.53,"l":26.375,"n":5401,"o":26.395,"t":"2026-10-14T19:45:00Z","v":547271,"vw":26.46124},{"c":26.51,"h":26.52,"l":26.51,"n":46,"o":26.51,"t":"2026-10-14T20:00:00Z","v":574266,"vw":26.510002},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-14T20:15:00Z","v":100,"vw":26.49},{"c":26.2607,"h":26.2607,"l":26.2607,"n":1,"o":26.2607,"t":"2026-10-14T22:30:00Z","v":100,"vw":26.2607},{"c":26.3607,"h":26.3697,"l":26.3607,"n":3,"o":26.3697,"t":"2026-10-14T23:45:00Z","v":740,"vw":26.365666},{"c":26.42,"h":26.42,"l":26.32,"n":5,"o":26.32,"t":"2026-10-15T08:00:00Z","v":708,"vw":26.403333},{"c":26.69,"h":26.69,"l":26.65,"n":11,"o":26.65,"t":"2026-10-15T09:00:00Z","v":1310,"vw":26.681791},{"c":26.69,"h":26.69,"l":26.69,"n":11,"o":26.69,"t":"2026-10-15T09:15:00Z","v":1339,"vw":26.69},{"c":26.7,"h":26.7,"l":26.69,"n":9,"o":26.69,"t":"2026-10-15T09:30:00Z","v":1053,"vw":26.691441},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-15T10:00:00Z","v":500,"vw":26.63},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-15T12:15:00Z","v":299,"vw":26.45},{"c":26.69,"h":26.69,"l":26.68,"n":7,"o":26.68,"t":"2026-10-15T13:00:00Z","v":3296,"vw":26.689231},{"c":26.55,"h":26.55,"l":26.55,"n":3,"o":26.55,"t":"2026-10-15T13:15:00Z","v":180,"vw":26.55},{"c":26.66,"h":26.795,"l":26.53,"n":1282,"o":26.58,"t":"2026-10-15T13:30:00Z","v":111394,"vw":26.675704},{"c":27.1,"h":27.1,"l":26.66,"n":1977,"o":26.66,"t":"2026-10-15T13:45:00Z","v":223350,"vw":26.912361},{"c":26.98,"h":27.2,"l":26.95,"n":2024,"o":27.09,"t":"2026-10-15T14:00:00Z","v":192412,"vw":27.121866},{"c":27.11,"h":27.2,"l":26.85,"n":2133,"o":26.98,"t":"2026-10-15T14:15:00Z","v":206062,"vw":26.974102},{"c":26.98,"h":27.18,"l":26.97,"n":1508,"o":27.11,"t":"2026-10-15T14:30:00Z","v":143326,"vw":27.098386},{"c":26.95,"h":27.01,"l":26.935,"n":666,"o":26.99,"t":"2026-10-15T14:45:00Z","v":52083,"vw":26.986701},{"c":27.105,"h":27.11,"l":26.94,"n":927,"o":26.95,"t":"2026-10-15T15:00:00Z","v":87598,"vw":27.018566},{"c":27.2,"h":27.2,"l":27.08,"n":1081,"o":27.09,"t":"2026-10-15T15:15:00Z","v":80163,"vw":27.129029},{"c":27.15,"h":27.2,"l":27.12,"n":959,"o":27.195,"t":"2026-10-15T15:30:00Z","v":48749,"vw":27.157997},{"c":27.185,"h":27.205,"l":27.146741,"n":950,"o":27.15,"t":"2026-10-15T15:45:00Z","v":50903,"vw":27.178784},{"c":27.07,"h":27.175,"l":27.07,"n":1139,"o":27.175,"t":"2026-10-15T16:00:00Z","v":66534,"vw":27.113442},{"c":27.11,"h":27.11,"l":27.06,"n":917,"o":27.06,"t":"2026-10-15T16:15:00Z","v":67102,"vw":27.078693},{"c":27.18,"h":27.2,"l":27.105,"n":1440,"o":27.115,"t":"2026-10-15T16:30:00Z","v":91353,"vw":27.154003},{"c":27.205,"h":27.205,"l":27.13,"n":846,"o":27.18,"t":"2026-10-15T16:45:00Z","v":34499,"vw":27.162597},{"c":27.225,"h":27.285,"l":27.205,"n":1133,"o":27.21,"t":"2026-10-15T17:00:00Z","v":79932,"vw":27.243262},{"c":27.245,"h":27.285,"l":27.23,"n":860,"o":27.23,"t":"2026-10-15T17:15:00Z","v":33454,"vw":27.255852},{"c":27.29,"h":27.3,"l":27.22,"n":1382,"o":27.25,"t":"2026-10-15T17:30:00Z","v":85302,"vw":27.268015},{"c":27.31,"h":27.315,"l":27.25,"n":1006,"o":27.28,"t":"2026-10-15T17:45:00Z","v":46281,"vw":27.285188},{"c":27.2432,"h":27.315,"l":27.24,"n":1000,"o":27.305,"t":"2026-10-15T18:00:00Z","v":58748,"vw":27.287084},{"c":27.18,"h":27.25,"l":27.165,"n":1016,"o":27.245,"t":"2026-10-15T18:15:00Z","v":55533,"vw":27.206081},{"c":27.195,"h":27.215,"l":27.16,"n":1261,"o":27.185,"t":"2026-10-15T18:30:00Z","v":107125,"vw":27.176877},{"c":27.225,"h":27.24,"l":27.185,"n":1167,"o":27.195,"t":"2026-10-15T18:45:00Z","v":54898,"vw":27.211302},{"c":27.225,"h":27.27,"l":27.225,"n":1007,"o":27.23,"t":"2026-10-15T19:00:00Z","v":57748,"vw":27.247888},{"c":27.3,"h":27.3,"l":27.175,"n":1636,"o":27.23,"t":"2026-10-15T19:15:00Z","v":111047,"vw":27.225633},{"c":27.295,"h":27.3,"l":27.245,"n":1824,"o":27.29,"t":"2026-10-15T19:30:00Z","v":120389,"vw":27.26038},{"c":27.15,"h":27.29,"l":27.09,"n":6103,"o":27.29,"t":"2026-10-15T19:45:00Z","v":774243,"vw":27.180122},{"c":27.15,"h":27.15,"l":27.0028,"n":40,"o":27.15,"t":"2026-10-15T20:00:00Z","v":612823,"vw":27.149969},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T20:15:00Z","v":420,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T20:30:00Z","v":410,"vw":27.15},{"c":27,"h":27,"l":27,"n":9,"o":27,"t":"2026-10-15T22:45:00Z","v":303,"vw":27},{"c":26.9,"h":26.9,"l":26.89,"n":35,"o":26.89,"t":"2026-10-15T23:00:00Z","v":1653,"vw":26.898238},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-10-16T08:00:00Z","v":101,"vw":26.99},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-16T09:45:00Z","v":1000,"vw":27.25},{"c":27.15,"h":27.15,"l":27.15,"n":39,"o":27.15,"t":"2026-10-16T11:00:00Z","v":1275,"vw":27.15},{"c":27.14,"h":27.14,"l":27.14,"n":4,"o":27.14,"t":"2026-10-16T11:15:00Z","v":1020,"vw":27.14},{"c":27.42,"h":27.42,"l":27.36,"n":7,"o":27.36,"t":"2026-10-16T13:15:00Z","v":336,"vw":27.383333},{"c":27.39,"h":27.47,"l":27.2,"n":1102,"o":27.4,"t":"2026-10-16T13:30:00Z","v":106512,"vw":27.390317},{"c":27.41,"h":27.45,"l":27.325,"n":1532,"o":27.39,"t":"2026-10-16T13:45:00Z","v":114510,"vw":27.389367},{"c":27.23,"h":27.42,"l":27.215,"n":1199,"o":27.41,"t":"2026-10-16T14:00:00Z","v":79952,"vw":27.298875},{"c":27.265,"h":27.285,"l":27.14,"n":1124,"o":27.235,"t":"2026-10-16T14:15:00Z","v":65407,"vw":27.229347},{"c":27.27,"h":27.35,"l":27.24,"n":1660,"o":27.265,"t":"2026-10-16T14:30:00Z","v":118286,"vw":27.28693},{"c":27.29,"h":27.37,"l":27.265,"n":1017,"o":27.265,"t":"2026-10-16T14:45:00Z","v":62169,"vw":27.3156},{"c":27.3,"h":27.32,"l":27.26,"n":897,"o":27.29,"t":"2026-10-16T15:00:00Z","v":52187,"vw":27.284568},{"c":27.32,"h":27.35,"l":27.295,"n":946,"o":27.32,"t":"2026-10-16T15:15:00Z","v":48859,"vw":27.318215},{"c":27.25,"h":27.36,"l":27.23,"n":851,"o":27.32,"t":"2026-10-16T15:30:00Z","v":52092,"vw":27.309524},{"c":27.18,"h":27.27,"l":27.155,"n":860,"o":27.25,"t":"2026-10-16T15:45:00Z","v":53215,"vw":27.211073},{"c":27.2,"h":27.2,"l":27.145,"n":970,"o":27.17,"t":"2026-10-16T16:00:00Z","v":49004,"vw":27.174868},{"c":27.155,"h":27.205,"l":27.145,"n":676,"o":27.205,"t":"2026-10-16T16:15:00Z","v":30729,"vw":27.170001},{"c":27.17,"h":27.19,"l":27.14,"n":794,"o":27.15,"t":"2026-10-16T16:30:00Z","v":43428,"vw":27.166605},{"c":27.115,"h":27.165,"l":27.1,"n":866,"o":27.1502,"t":"2026-10-16T16:45:00Z","v":48182,"vw":27.12036},{"c":26.97,"h":27.115,"l":26.955,"n":1046,"o":27.11,"t":"2026-10-16T17:00:00Z","v":66804,"vw":27.003329},{"c":26.98,"h":26.985,"l":26.915,"n":739,"o":26.965,"t":"2026-10-16T17:15:00Z","v":43464,"vw":26.939013},{"c":27.0475,"h":27.055,"l":26.98,"n":853,"o":26.99,"t":"2026-10-16T17:30:00Z","v":55448,"vw":27.015125},{"c":26.895,"h":27.045,"l":26.885,"n":1080,"o":27.045,"t":"2026-10-16T17:45:00Z","v":61858,"vw":26.940531},{"c":26.785,"h":26.895,"l":26.78,"n":1246,"o":26.895,"t":"2026-10-16T18:00:00Z","v":88375,"vw":26.841608},{"c":26.795,"h":26.8,"l":26.735,"n":1060,"o":26.785,"t":"2026-10-16T18:15:00Z","v":79888,"vw":26.768765},{"c":26.815,"h":26.82,"l":26.76,"n":1059,"o":26.795,"t":"2026-10-16T18:30:00Z","v":60352,"vw":26.794304},{"c":26.755,"h":26.82,"l":26.74,"n":942,"o":26.815,"t":"2026-10-16T18:45:00Z","v":59881,"vw":26.781334},{"c":26.85,"h":26.855,"l":26.755,"n":1140,"o":26.755,"t":"2026-10-16T19:00:00Z","v":82361,"vw":26.799738},{"c":26.805,"h":26.8572,"l":26.745,"n":1732,"o":26.85,"t":"2026-10-16T19:15:00Z","v":157227,"vw":26.795034},{"c":26.715,"h":26.815,"l":26.595,"n":2556,"o":26.805,"t":"2026-10-16T19:30:00Z","v":265013,"vw":26.674957},{"c":26.995,"h":27,"l":26.7,"n":10235,"o":26.715,"t":"2026-10-16T19:45:00Z","v":1084349,"vw":26.873992},{"c":26.97,"h":26.97,"l":26.97,"n":51,"o":26.97,"t":"2026-10-16T20:00:00Z","v":1127933,"vw":26.97},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-16T21:30:00Z","v":172,"vw":26.87},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-10-16T22:00:00Z","v":401,"vw":26.5},{"c":26.8297,"h":26.8297,"l":26.79,"n":4,"o":26.79,"t":"2026-10-16T23:45:00Z","v":1002,"vw":26.80985},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-19T08:00:00Z","v":195,"vw":26.91},{"c":26.75,"h":26.78,"l":26.75,"n":48,"o":26.78,"t":"2026-10-19T13:15:00Z","v":1787,"vw":26.763605},{"c":26.83,"h":26.87,"l":26.66,"n":767,"o":26.75,"t":"2026-10-19T13:30:00Z","v":78452,"vw":26.770119},{"c":26.82,"h":26.935,"l":26.704,"n":672,"o":26.81,"t":"2026-10-19T13:45:00Z","v":47604,"vw":26.805135},{"c":26.745,"h":26.82,"l":26.68,"n":993,"o":26.81,"t":"2026-10-19T14:00:00Z","v":62775,"vw":26.733686},{"c":26.67,"h":26.838,"l":26.65,"n":1314,"o":26.75,"t":"2026-10-19T14:15:00Z","v":99674,"vw":26.74833},{"c":26.755,"h":26.76,"l":26.615,"n":1389,"o":26.665,"t":"2026-10-19T14:30:00Z","v":97095,"vw":26.677473},{"c":26.835,"h":26.835,"l":26.7401,"n":970,"o":26.755,"t":"2026-10-19T14:45:00Z","v":51863,"vw":26.805732},{"c":26.885,"h":26.9,"l":26.83,"n":814,"o":26.835,"t":"2026-10-19T15:00:00Z","v":53025,"vw":26.871821},{"c":26.89,"h":26.915,"l":26.865,"n":791,"o":26.89,"t":"2026-10-19T15:15:00Z","v":36012,"vw":26.887188},{"c":26.87,"h":26.89,"l":26.85,"n":625,"o":26.88,"t":"2026-10-19T15:30:00Z","v":42001,"vw":26.880447},{"c":26.825,"h":26.88,"l":26.815,"n":720,"o":26.86,"t":"2026-10-19T15:45:00Z","v":34394,"vw":26.844619},{"c":26.795,"h":26.825,"l":26.76,"n":899,"o":26.825,"t":"2026-10-19T16:00:00Z","v":40736,"vw":26.784254},{"c":26.8,"h":26.83,"l":26.78,"n":759,"o":26.8,"t":"2026-10-19T16:15:00Z","v":29555,"vw":26.802429},{"c":26.76,"h":26.8,"l":26.75,"n":867,"o":26.79,"t":"2026-10-19T16:30:00Z","v":40276,"vw":26.777853},{"c":26.77,"h":26.79,"l":26.74,"n":716,"o":26.75,"t":"2026-10-19T16:45:00Z","v":32639,"vw":26.764228},{"c":26.765,"h":26.78,"l":26.7302,"n":565,"o":26.775,"t":"2026-10-19T17:00:00Z","v":27670,"vw":26.752256},{"c":26.79,"h":26.805,"l":26.75,"n":584,"o":26.76,"t":"2026-10-19T17:15:00Z","v":33818,"vw":26.774795},{"c":26.805,"h":26.84,"l":26.765,"n":603,"o":26.78,"t":"2026-10-19T17:30:00Z","v":31122,"vw":26.7966},{"c":26.775,"h":26.805,"l":26.77,"n":621,"o":26.8,"t":"2026-10-19T17:45:00Z","v":24248,"vw":26.787023},{"c":26.81,"h":26.81,"l":26.76,"n":729,"o":26.79,"t":"2026-10-19T18:00:00Z","v":40142,"vw":26.784114},{"c":26.815,"h":26.83,"l":26.8,"n":659,"o":26.8045,"t":"2026-10-19T18:15:00Z","v":32838,"vw":26.814966},{"c":26.805,"h":26.84,"l":26.795,"n":836,"o":26.815,"t":"2026-10-19T18:30:00Z","v":41600,"vw":26.817606},{"c":26.79,"h":26.83,"l":26.785,"n":826,"o":26.805,"t":"2026-10-19T18:45:00Z","v":38308,"vw":26.801781},{"c":26.775,"h":26.805,"l":26.755,"n":898,"o":26.79,"t":"2026-10-19T19:00:00Z","v":47973,"vw":26.780981},{"c":26.785,"h":26.82,"l":26.77,"n":1152,"o":26.775,"t":"2026-10-19T19:15:00Z","v":57926,"vw":26.791111},{"c":26.885,"h":26.89,"l":26.765,"n":1871,"o":26.785,"t":"2026-10-19T19:30:00Z","v":126621,"vw":26.834744},{"c":26.835,"h":26.895,"l":26.81,"n":5507,"o":26.885,"t":"2026-10-19T19:45:00Z","v":436342,"vw":26.846467},{"c":26.84,"h":26.84,"l":26.84,"n":42,"o":26.84,"t":"2026-10-19T20:00:00Z","v":521906,"vw":26.84},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-20T13:15:00Z","v":200,"vw":26.87},{"c":27.21,"h":27.24,"l":26.95,"n":1042,"o":26.95,"t":"2026-10-20T13:30:00Z","v":103090,"vw":27.076877},{"c":27.335,"h":27.34,"l":27.185,"n":1661,"o":27.25,"t":"2026-10-20T13:45:00Z","v":165246,"vw":27.259424},{"c":27.275,"h":27.33,"l":27.185,"n":1290,"o":27.33,"t":"2026-10-20T14:00:00Z","v":88075,"vw":27.257529},{"c":27.395,"h":27.43,"l":27.28,"n":1504,"o":27.28,"t":"2026-10-20T14:15:00Z","v":110655,"vw":27.358608},{"c":27.395,"h":27.405,"l":27.315,"n":1358,"o":27.4,"t":"2026-10-20T14:30:00Z","v":98322,"vw":27.365918},{"c":27.445,"h":27.47,"l":27.34,"n":1735,"o":27.395,"t":"2026-10-20T14:45:00Z","v":131448,"vw":27.396355},{"c":27.3,"h":27.44,"l":27.27,"n":1466,"o":27.44,"t":"2026-10-20T15:00:00Z","v":118741,"vw":27.34958},{"c":27.2,"h":27.32,"l":27.2,"n":1370,"o":27.3,"t":"2026-10-20T15:15:00Z","v":111775,"vw":27.288236},{"c":27.255,"h":27.285,"l":27.19,"n":1129,"o":27.205,"t":"2026-10-20T15:30:00Z","v":167779,"vw":27.243596},{"c":27.25,"h":27.29,"l":27.245,"n":972,"o":27.255,"t":"2026-10-20T15:45:00Z","v":74191,"vw":27.269746},{"c":27.245,"h":27.28,"l":27.23,"n":633,"o":27.26,"t":"2026-10-20T16:00:00Z","v":32060,"vw":27.251998},{"c":27.29,"h":27.3,"l":27.22,"n":818,"o":27.25,"t":"2026-10-20T16:15:00Z","v":68825,"vw":27.267849},{"c":27.38,"h":27.41,"l":27.285,"n":1096,"o":27.285,"t":"2026-10-20T16:30:00Z","v":79046,"vw":27.340181},{"c":27.355,"h":27.41,"l":27.32,"n":1027,"o":27.385,"t":"2026-10-20T16:45:00Z","v":71866,"vw":27.363282},{"c":27.31,"h":27.35,"l":27.275,"n":917,"o":27.35,"t":"2026-10-20T17:00:00Z","v":59093,"vw":27.310073},{"c":27.24,"h":27.325,"l":27.23,"n":933,"o":27.32,"t":"2026-10-20T17:15:00Z","v":58285,"vw":27.265198},{"c":27.21,"h":27.27,"l":27.19,"n":879,"o":27.225,"t":"2026-10-20T17:30:00Z","v":49264,"vw":27.229348},{"c":27.18,"h":27.235,"l":27.175,"n":802,"o":27.21,"t":"2026-10-20T17:45:00Z","v":36869,"vw":27.197162},{"c":27.145,"h":27.18,"l":27.14,"n":866,"o":27.18,"t":"2026-10-20T18:00:00Z","v":44572,"vw":27.159175},{"c":27.18,"h":27.185,"l":27.135,"n":809,"o":27.145,"t":"2026-10-20T18:15:00Z","v":41063,"vw":27.161327},{"c":27.12,"h":27.18,"l":27.1125,"n":811,"o":27.18,"t":"2026-10-20T18:30:00Z","v":51318,"vw":27.151989},{"c":27.155,"h":27.18,"l":27.12,"n":917,"o":27.12,"t":"2026-10-20T18:45:00Z","v":47960,"vw":27.146411},{"c":27.09,"h":27.17,"l":27.09,"n":1074,"o":27.155,"t":"2026-10-20T19:00:00Z","v":67111,"vw":27.140108},{"c":27.105,"h":27.15,"l":27.075,"n":1312,"o":27.085,"t":"2026-10-20T19:15:00Z","v":93115,"vw":27.114266},{"c":27.18,"h":27.18,"l":27.07,"n":1810,"o":27.105,"t":"2026-10-20T19:30:00Z","v":142659,"vw":27.12141},{"c":27.155,"h":27.235,"l":27.14,"n":4187,"o":27.17,"t":"2026-10-20T19:45:00Z","v":404811,"vw":27.187976},{"c":27.16,"h":27.16,"l":27.16,"n":57,"o":27.16,"t":"2026-10-20T20:00:00Z","v":432087,"vw":27.16},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-20T23:30:00Z","v":100,"vw":27.45},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-21T08:00:00Z","v":384,"vw":27.16},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-21T11:00:00Z","v":200,"vw":27.49},{"c":27.11,"h":27.245,"l":26.97,"n":824,"o":26.97,"t":"2026-10-21T13:30:00Z","v":110003,"vw":27.108636},{"c":27.12,"h":27.205,"l":27.105,"n":574,"o":27.105,"t":"2026-10-21T13:45:00Z","v":31913,"vw":27.144927},{"c":26.87,"h":27.12,"l":26.85,"n":1505,"o":27.12,"t":"2026-10-21T14:00:00Z","v":129362,"vw":27.010921},{"c":26.77,"h":26.895,"l":26.77,"n":796,"o":26.89,"t":"2026-10-21T14:15:00Z","v":45951,"vw":26.84484},{"c":26.9,"h":26.92,"l":26.76,"n":1193,"o":26.76,"t":"2026-10-21T14:30:00Z","v":84670,"vw":26.851463},{"c":26.97,"h":27.01,"l":26.8948,"n":889,"o":26.8948,"t":"2026-10-21T14:45:00Z","v":53443,"vw":26.956396},{"c":27.09,"h":27.09,"l":26.94,"n":1234,"o":26.96,"t":"2026-10-21T15:00:00Z","v":102991,"vw":27.022161},{"c":27.105,"h":27.11,"l":27.065,"n":809,"o":27.085,"t":"2026-10-21T15:15:00Z","v":67379,"vw":27.090995},{"c":27.02,"h":27.115,"l":27.01,"n":774,"o":27.105,"t":"2026-10-21T15:30:00Z","v":52267,"vw":27.0586},{"c":27.065,"h":27.07,"l":27.005,"n":471,"o":27.02,"t":"2026-10-21T15:45:00Z","v":28649,"vw":27.037634},{"c":27.04,"h":27.06,"l":27.015,"n":713,"o":27.06,"t":"2026-10-21T16:00:00Z","v":31293,"vw":27.032678},{"c":27.033,"h":27.06,"l":27.015,"n":676,"o":27.04,"t":"2026-10-21T16:15:00Z","v":28988,"vw":27.03639},{"c":27.05,"h":27.07,"l":26.96,"n":952,"o":27.04,"t":"2026-10-21T16:30:00Z","v":54579,"vw":27.014863},{"c":27.045,"h":27.07,"l":27.03,"n":743,"o":27.04,"t":"2026-10-21T16:45:00Z","v":36038,"vw":27.0453},{"c":27.02,"h":27.045,"l":26.995,"n":810,"o":27.04,"t":"2026-10-21T17:00:00Z","v":28721,"vw":27.011023},{"c":27,"h":27.025,"l":26.99,"n":762,"o":27.02,"t":"2026-10-21T17:15:00Z","v":29739,"vw":27.010706},{"c":27.05,"h":27.055,"l":26.95,"n":1154,"o":27,"t":"2026-10-21T17:30:00Z","v":43533,"vw":26.999343},{"c":27.045,"h":27.045,"l":27.03,"n":187,"o":27.045,"t":"2026-10-21T17:45:00Z","v":7655,"vw":27.03616}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04751742805720583,"strike":28.501161870480388,"iv":0.5217314495115922,"gamma":0.1847106715022001,"theta":-0.04438708311324516,"vega":0.0035460057191170815,"rho":0.0001542816365664401,"breakevenPct":5.540404061137129},{"delta":0.15,"premium":0.2015754567782821,"strike":30.305472593303076,"iv":1.351078691317601,"gamma":0.08644464092794382,"theta":-0.15197978304201487,"vega":0.004751100580024514,"rho":0.00021975405548080868,"breakevenPct":12.780214602888565},{"delta":0.2,"premium":0.7296976751957085,"strike":35.286541910484296,"iv":3.4808956287102557,"gamma":0.05974406707188043,"theta":-0.4923415142038718,"vega":0.005716476988551687,"rho":0.0002672527071320629,"breakevenPct":33.14691159216269},{"delta":0.25,"premium":0.9156983901489838,"strike":33.29434481529344,"iv":3.397921908945686,"gamma":0.045992603126140494,"theta":-0.5289004713249432,"vega":0.006505659316351749,"rho":0.0003342109310384087,"breakevenPct":26.46966064858568},{"delta":0.3,"premium":1.05187865151585,"strike":31.450944874927952,"iv":3.065177861661882,"gamma":0.060086069810256715,"theta":-0.5206663023503723,"vega":0.0071004158713715865,"rho":0.00040372608458233704,"breakevenPct":20.15831248223218},{"delta":0.35,"premium":0.8959584967304395,"strike":30.5091452822644,"iv":2.4924995159864944,"gamma":0.1644055641373289,"theta":-0.42592099927158006,"vega":0.007290763761474933,"rho":0.000488958647746406,"breakevenPct":16.100198813289616},{"delta":0.4,"premium":0.7400383419450289,"strike":29.567345689600845,"iv":1.9198211703111063,"gamma":0.26872505846440126,"theta":-0.3311756961927877,"vega":0.007481111651578279,"rho":0.0005741912109104752,"breakevenPct":12.042085144347045},{"delta":0.45,"premium":0.5841181871596184,"strike":28.625546096937292,"iv":1.3471428246357189,"gamma":0.3730445527914734,"theta":-0.2364303931139955,"vega":0.007671459541681625,"rho":0.0006594237740745442,"breakevenPct":7.983971475404482},{"delta":0.5,"premium":0.42819803237420795,"strike":27.68374650427374,"iv":0.774464478960331,"gamma":0.47736404711854563,"theta":-0.1416850900352032,"vega":0.00786180743178497,"rho":0.0007446563372386132,"breakevenPct":3.9258578064619165},{"delta":0.55,"premium":0.33516424914675774,"strike":26.970776450511945,"iv":0.3602839163822526,"gamma":0.5437075511945393,"theta":-0.07218694539249147,"vega":0.007888950511945393,"rho":0.0008263100474422712,"breakevenPct":0.9461763388491814},{"delta":0.6,"premium":0.4087563993174061,"strike":26.864121160409557,"iv":0.36606463310580206,"gamma":0.5094285409556315,"theta":-0.06958455631399318,"vega":0.007483660409556315,"rho":0.0008984811034515551,"breakevenPct":0.8239466163658512},{"delta":0.65,"premium":0.4823485494880546,"strike":26.75746587030717,"iv":0.3718453498293515,"gamma":0.4751495307167236,"theta":-0.06698216723549488,"vega":0.007078370307167236,"rho":0.0009706521594608391,"breakevenPct":0.7017168938825208},{"delta":0.7,"premium":0.555940699658703,"strike":26.650810580204777,"iv":0.377626066552901,"gamma":0.4408705204778158,"theta":-0.0643797781569966,"vega":0.006673080204778158,"rho":0.001042823215470123,"breakevenPct":0.5794871713991906},{"delta":0.75,"premium":0.6295328498293515,"strike":26.54415529010239,"iv":0.3834067832764505,"gamma":0.40659151023890794,"theta":-0.06177738907849829,"vega":0.0062677901023890795,"rho":0.0011149942714794069,"breakevenPct":0.45725744891586007},{"delta":0.8,"premium":1.961699158825128,"strike":25.34217369505532,"iv":1.085665887929231,"gamma":0.1631479174368903,"theta":-0.14953785499359454,"vega":0.005613498726390197,"rho":0.0011201704281362504,"breakevenPct":0.9385318073214264},{"delta":0.85,"premium":6.65847907123577,"strike":21.064898467087055,"iv":3.6862572395298634,"gamma":0.03095122050168367,"theta":-0.4224795358186652,"vega":0.004773026617530448,"rho":0.0009351643910174008,"breakevenPct":2.4893809180141373},{"delta":0.9,"premium":3.331793174118523,"strike":23.89106484636601,"iv":1.4072852565118121,"gamma":0.06112288553137641,"theta":-0.13247632773080173,"vega":0.003497240519717159,"rho":0.0012014269469897726,"breakevenPct":0.6390314990185958}],"put":[{"delta":0.1,"premium":0.04366025488614251,"strike":25.821367318152333,"iv":0.47929801686568313,"gamma":0.19479514173027557,"theta":-0.03950971157465106,"vega":0.003523329658807979,"rho":-0.00016628082231837213,"breakevenPct":4.703485902897636},{"delta":0.15,"premium":0.9225336545524654,"strike":19.929128339875227,"iv":4.848593137678764,"gamma":0.02810071475283638,"theta":-0.5497550062499426,"vega":0.0047713421314266894,"rho":-0.0002852288496072199,"breakevenPct":29.735324638363185},{"delta":0.2,"premium":0.4364200504011103,"strike":24.212133682879156,"iv":2.010231676254373,"gamma":0.26748670394198,"theta":-0.24838626911297362,"vega":0.005594854672079138,"rho":-0.0003420858468646578,"breakevenPct":12.104570674757682},{"delta":0.25,"premium":0.6981056855969264,"strike":24.726159748244335,"iv":2.059555266852524,"gamma":0.10620218381939289,"theta":-0.32170143576110666,"vega":0.006483587056916407,"rho":-0.0004290722759018556,"breakevenPct":11.17170401978777},{"delta":0.3,"premium":0.6616744998435558,"strike":25.050123787167205,"iv":1.853495028439867,"gamma":0.17501593837456694,"theta":-0.2929494772549354,"vega":0.006875305784718659,"rho":-0.0005044225053742538,"breakevenPct":9.839374168858967},{"delta":0.35,"premium":0.5390632361550467,"strike":25.645324096334726,"iv":1.3975136400272095,"gamma":0.2899683381381301,"theta":-0.22495513132852046,"vega":0.007218619037246541,"rho":-0.0005761403934535876,"breakevenPct":7.1857269494281795},{"delta":0.4,"premium":0.41645197246653753,"strike":26.240524405502246,"iv":0.9415322516145512,"gamma":0.40492073790169336,"theta":-0.15696078540210545,"vega":0.007561932289774424,"rho":-0.0006478582815329214,"breakevenPct":4.532079729997389},{"delta":0.45,"premium":0.2938407087780284,"strike":26.835724714669766,"iv":0.48555086320189345,"gamma":0.5198731376652566,"theta":-0.0889664394756905,"vega":0.007905245542302305,"rho":-0.0007195761696122552,"breakevenPct":1.8784325105666007},{"delta":0.5,"premium":0.8483246967039809,"strike":27.491636236799984,"iv":0.6921037439339748,"gamma":0.47311619245112774,"theta":-0.12633213629976106,"vega":0.007881374832759214,"rho":-0.0008282887005171414,"breakevenPct":1.5034693526950058},{"delta":0.55,"premium":1.660927868947049,"strike":28.17069181249057,"iv":1.1512249372129457,"gamma":0.3647131433504754,"theta":-0.20386271129943107,"vega":0.007717527916680782,"rho":-0.0009511041615599455,"breakevenPct":1.9971758094509464},{"delta":0.6,"premium":2.4735310411901157,"strike":28.849747388181154,"iv":1.6103461304919158,"gamma":0.25631009424982326,"theta":-0.28139328629910093,"vega":0.007553681000602349,"rho":-0.0010739196226027493,"breakevenPct":2.490882266206886},{"delta":0.65,"premium":3.2861342134331837,"strike":29.52880296387174,"iv":2.0694673237708865,"gamma":0.14790704514917097,"theta":-0.35892386129877096,"vega":0.007389834084523917,"rho":-0.0011967350836455534,"breakevenPct":2.9845887229628265},{"delta":0.7,"premium":2.4400758670067493,"strike":28.92536270351124,"iv":1.519808552634795,"gamma":0.23758442743975994,"theta":-0.26105993874050976,"vega":0.0070284837404969176,"rho":-0.0012234421274691962,"breakevenPct":2.0876641903715685},{"delta":0.75,"premium":4.1480706174262165,"strike":30.598456493940972,"iv":2.150834234555728,"gamma":0.07238864581851687,"theta":-0.33175292973725484,"vega":0.006505611463032604,"rho":-0.001400204209916201,"breakevenPct":2.2166880720341684},{"delta":0.8,"premium":9.166400042166856,"strike":35.517959555141886,"iv":3.568448610614181,"gamma":0.040579642286565465,"theta":-0.4806522614676109,"vega":0.005726448201041898,"rho":-0.0017646991313081846,"breakevenPct":2.582035072181042},{"delta":0.85,"premium":8.86171007461935,"strike":35.50323305016746,"iv":2.994147061319304,"gamma":0.07087306213487268,"theta":-0.33412696859148183,"vega":0.00475663754800589,"rho":-0.0018235518861713905,"breakevenPct":1.5100814212639122},{"delta":0.9,"premium":3.7159117385454223,"strike":30.638664733134092,"iv":1.2583056937836101,"gamma":0.0861301788602232,"theta":-0.11658187457860442,"vega":0.0035137791252789624,"rho":-0.0016013158986944401,"breakevenPct":0.4704140680640727}]},"raw":{"call":[{"delta":0.1,"premium":0.04751742805720583,"strike":28.501161870480388,"iv":0.5217314495115922,"gamma":0.1847106715022001,"theta":-0.04438708311324516,"vega":0.0035460057191170815,"rho":0.0001542816365664401,"breakevenPct":5.540404061137129},{"delta":0.15,"premium":0.2015754567782821,"strike":30.305472593303076,"iv":1.351078691317601,"gamma":0.08644464092794382,"theta":-0.15197978304201487,"vega":0.004751100580024514,"rho":0.00021975405548080868,"breakevenPct":12.780214602888565},{"delta":0.2,"premium":0.7296976751957085,"strike":35.286541910484296,"iv":3.4808956287102557,"gamma":0.05974406707188043,"theta":-0.4923415142038718,"vega":0.005716476988551687,"rho":0.0002672527071320629,"breakevenPct":33.14691159216269},{"delta":0.25,"premium":0.9156983901489838,"strike":33.29434481529344,"iv":3.397921908945686,"gamma":0.045992603126140494,"theta":-0.5289004713249432,"vega":0.006505659316351749,"rho":0.0003342109310384087,"breakevenPct":26.46966064858568},{"delta":0.3,"premium":1.05187865151585,"strike":31.450944874927952,"iv":3.065177861661882,"gamma":0.060086069810256715,"theta":-0.5206663023503723,"vega":0.0071004158713715865,"rho":0.00040372608458233704,"breakevenPct":20.15831248223218},{"delta":0.35,"premium":0.8959584967304395,"strike":30.5091452822644,"iv":2.4924995159864944,"gamma":0.1644055641373289,"theta":-0.42592099927158006,"vega":0.007290763761474933,"rho":0.000488958647746406,"breakevenPct":16.100198813289616},{"delta":0.4,"premium":0.7400383419450289,"strike":29.567345689600845,"iv":1.9198211703111063,"gamma":0.26872505846440126,"theta":-0.3311756961927877,"vega":0.007481111651578279,"rho":0.0005741912109104752,"breakevenPct":12.042085144347045},{"delta":0.45,"premium":0.5841181871596184,"strike":28.625546096937292,"iv":1.3471428246357189,"gamma":0.3730445527914734,"theta":-0.2364303931139955,"vega":0.007671459541681625,"rho":0.0006594237740745442,"breakevenPct":7.983971475404482},{"delta":0.5,"premium":0.42819803237420795,"strike":27.68374650427374,"iv":0.774464478960331,"gamma":0.47736404711854563,"theta":-0.1416850900352032,"vega":0.00786180743178497,"rho":0.0007446563372386132,"breakevenPct":3.9258578064619165},{"delta":0.55,"premium":0.33516424914675774,"strike":26.970776450511945,"iv":0.3602839163822526,"gamma":0.5437075511945393,"theta":-0.07218694539249147,"vega":0.007888950511945393,"rho":0.0008263100474422712,"breakevenPct":0.9461763388491814},{"delta":0.6,"premium":0.4087563993174061,"strike":26.864121160409557,"iv":0.36606463310580206,"gamma":0.5094285409556315,"theta":-0.06958455631399318,"vega":0.007483660409556315,"rho":0.0008984811034515551,"breakevenPct":0.8239466163658512},{"delta":0.65,"premium":0.4823485494880546,"strike":26.75746587030717,"iv":0.3718453498293515,"gamma":0.4751495307167236,"theta":-0.06698216723549488,"vega":0.007078370307167236,"rho":0.0009706521594608391,"breakevenPct":0.7017168938825208},{"delta":0.7,"premium":0.555940699658703,"strike":26.650810580204777,"iv":0.377626066552901,"gamma":0.4408705204778158,"theta":-0.0643797781569966,"vega":0.006673080204778158,"rho":0.001042823215470123,"breakevenPct":0.5794871713991906},{"delta":0.75,"premium":0.6295328498293515,"strike":26.54415529010239,"iv":0.3834067832764505,"gamma":0.40659151023890794,"theta":-0.06177738907849829,"vega":0.0062677901023890795,"rho":0.0011149942714794069,"breakevenPct":0.45725744891586007},{"delta":0.8,"premium":1.961699158825128,"strike":25.34217369505532,"iv":1.085665887929231,"gamma":0.1631479174368903,"theta":-0.14953785499359454,"vega":0.005613498726390197,"rho":0.0011201704281362504,"breakevenPct":0.9385318073214264},{"delta":0.85,"premium":6.65847907123577,"strike":21.064898467087055,"iv":3.6862572395298634,"gamma":0.03095122050168367,"theta":-0.4224795358186652,"vega":0.004773026617530448,"rho":0.0009351643910174008,"breakevenPct":2.4893809180141373},{"delta":0.9,"premium":3.331793174118523,"strike":23.89106484636601,"iv":1.4072852565118121,"gamma":0.06112288553137641,"theta":-0.13247632773080173,"vega":0.003497240519717159,"rho":0.0012014269469897726,"breakevenPct":0.6390314990185958}],"put":[{"delta":0.1,"premium":0.04366025488614251,"strike":25.821367318152333,"iv":0.47929801686568313,"gamma":0.19479514173027557,"theta":-0.03950971157465106,"vega":0.003523329658807979,"rho":-0.00016628082231837213,"breakevenPct":4.703485902897636},{"delta":0.15,"premium":0.9225336545524654,"strike":19.929128339875227,"iv":4.848593137678764,"gamma":0.02810071475283638,"theta":-0.5497550062499426,"vega":0.0047713421314266894,"rho":-0.0002852288496072199,"breakevenPct":29.735324638363185},{"delta":0.2,"premium":0.4364200504011103,"strike":24.212133682879156,"iv":2.010231676254373,"gamma":0.26748670394198,"theta":-0.24838626911297362,"vega":0.005594854672079138,"rho":-0.0003420858468646578,"breakevenPct":12.104570674757682},{"delta":0.25,"premium":0.6981056855969264,"strike":24.726159748244335,"iv":2.059555266852524,"gamma":0.10620218381939289,"theta":-0.32170143576110666,"vega":0.006483587056916407,"rho":-0.0004290722759018556,"breakevenPct":11.17170401978777},{"delta":0.3,"premium":0.6616744998435558,"strike":25.050123787167205,"iv":1.853495028439867,"gamma":0.17501593837456694,"theta":-0.2929494772549354,"vega":0.006875305784718659,"rho":-0.0005044225053742538,"breakevenPct":9.839374168858967},{"delta":0.35,"premium":0.5390632361550467,"strike":25.645324096334726,"iv":1.3975136400272095,"gamma":0.2899683381381301,"theta":-0.22495513132852046,"vega":0.007218619037246541,"rho":-0.0005761403934535876,"breakevenPct":7.1857269494281795},{"delta":0.4,"premium":0.41645197246653753,"strike":26.240524405502246,"iv":0.9415322516145512,"gamma":0.40492073790169336,"theta":-0.15696078540210545,"vega":0.007561932289774424,"rho":-0.0006478582815329214,"breakevenPct":4.532079729997389},{"delta":0.45,"premium":0.2938407087780284,"strike":26.835724714669766,"iv":0.48555086320189345,"gamma":0.5198731376652566,"theta":-0.0889664394756905,"vega":0.007905245542302305,"rho":-0.0007195761696122552,"breakevenPct":1.8784325105666007},{"delta":0.5,"premium":0.8483246967039809,"strike":27.491636236799984,"iv":0.6921037439339748,"gamma":0.47311619245112774,"theta":-0.12633213629976106,"vega":0.007881374832759214,"rho":-0.0008282887005171414,"breakevenPct":1.5034693526950058},{"delta":0.55,"premium":1.660927868947049,"strike":28.17069181249057,"iv":1.1512249372129457,"gamma":0.3647131433504754,"theta":-0.20386271129943107,"vega":0.007717527916680782,"rho":-0.0009511041615599455,"breakevenPct":1.9971758094509464},{"delta":0.6,"premium":2.4735310411901157,"strike":28.849747388181154,"iv":1.6103461304919158,"gamma":0.25631009424982326,"theta":-0.28139328629910093,"vega":0.007553681000602349,"rho":-0.0010739196226027493,"breakevenPct":2.490882266206886},{"delta":0.65,"premium":3.2861342134331837,"strike":29.52880296387174,"iv":2.0694673237708865,"gamma":0.14790704514917097,"theta":-0.35892386129877096,"vega":0.007389834084523917,"rho":-0.0011967350836455534,"breakevenPct":2.9845887229628265},{"delta":0.7,"premium":2.4400758670067493,"strike":28.92536270351124,"iv":1.519808552634795,"gamma":0.23758442743975994,"theta":-0.26105993874050976,"vega":0.0070284837404969176,"rho":-0.0012234421274691962,"breakevenPct":2.0876641903715685},{"delta":0.75,"premium":4.1480706174262165,"strike":30.598456493940972,"iv":2.150834234555728,"gamma":0.07238864581851687,"theta":-0.33175292973725484,"vega":0.006505611463032604,"rho":-0.001400204209916201,"breakevenPct":2.2166880720341684},{"delta":0.8,"premium":9.166400042166856,"strike":35.517959555141886,"iv":3.568448610614181,"gamma":0.040579642286565465,"theta":-0.4806522614676109,"vega":0.005726448201041898,"rho":-0.0017646991313081846,"breakevenPct":2.582035072181042},{"delta":0.85,"premium":8.86171007461935,"strike":35.50323305016746,"iv":2.994147061319304,"gamma":0.07087306213487268,"theta":-0.33412696859148183,"vega":0.00475663754800589,"rho":-0.0018235518861713905,"breakevenPct":1.5100814212639122},{"delta":0.9,"premium":3.7159117385454223,"strike":30.638664733134092,"iv":1.2583056937836101,"gamma":0.0861301788602232,"theta":-0.11658187457860442,"vega":0.0035137791252789624,"rho":-0.0016013158986944401,"breakevenPct":0.4704140680640727}]}},"errors":["fundamentals:provider_http_429"],"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"}}