{"symbol":"SLDE","url":"https://intraalpha.com/companies/SLDE","capturedAt":"2026-10-15T20:35:54.054Z","state":"ready","quote":{"symbol":"SLDE","last_price":26.61,"prev_close":25.67,"regular_close":26.53,"change":0.94,"change_pct":3.6619,"regular_change":0.86,"regular_change_pct":3.3502,"extended_change":0.08,"extended_change_pct":0.3015,"bid":26.52,"ask":27.4,"bid_size":100,"ask_size":100,"volume":1522554,"vwap":26.457411,"open":25.82,"high":26.72,"low":25.82,"close":26.53,"trade_count":14714,"last_trade_at":"2026-10-15T20:00:30.554986216Z","last_quote_at":"2026-10-15T20:09:22.483845997Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:36.481041741-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SLDE","fetched_at":"2026-10-15T20:35:53.364878+00:00","name":"Slide Insurance Holdings, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Slide Insurance Holdings, Inc. engages in underwriting single family and condominium policies in the property and casualty industry in the United States. The company is headquartered in Tampa, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2998557000,"ebitda":745905000,"pe_ratio":6.19,"peg_ratio":null,"book_value":10.34,"dividend_per_share":0.07,"dividend_yield":0.0027,"eps":4.15,"revenue_ttm":1388801000,"gross_profit_ttm":943544000,"profit_margin":0.4,"operating_margin_ttm":0.464,"return_on_assets_ttm":0.144,"return_on_equity_ttm":0.539,"quarterly_earnings_growth":0.893,"quarterly_revenue_growth":0.479,"analyst_target_price":26.4,"analyst_number":4,"beta":null,"fifty_two_week_high":26.75,"fifty_two_week_low":14.15,"fifty_day_ma":23.54,"two_hundred_day_ma":19.61,"shares_outstanding":116812000,"forward_pe":null,"price_to_sales":2.159,"price_to_book":2.245,"ev_to_revenue":1.068,"ev_to_ebitda":null},"bars":[{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-08T08:05:00Z","v":104,"vw":24.65},{"c":24.61,"h":24.61,"l":24.45,"n":13,"o":24.55,"t":"2026-10-08T11:05:00Z","v":1617,"vw":24.534478},{"c":24.5,"h":24.5,"l":24.45,"n":27,"o":24.45,"t":"2026-10-08T11:10:00Z","v":1215,"vw":24.48617},{"c":24.66,"h":24.74,"l":24.63,"n":50,"o":24.63,"t":"2026-10-08T13:30:00Z","v":7619,"vw":24.634065},{"c":24.76,"h":24.76,"l":24.64,"n":69,"o":24.64,"t":"2026-10-08T13:35:00Z","v":2297,"vw":24.702781},{"c":24.65,"h":24.8,"l":24.63,"n":99,"o":24.795,"t":"2026-10-08T13:40:00Z","v":6399,"vw":24.720116},{"c":24.6853,"h":24.6853,"l":24.625,"n":28,"o":24.63,"t":"2026-10-08T13:45:00Z","v":1586,"vw":24.640442},{"c":24.71,"h":24.74,"l":24.7,"n":71,"o":24.71,"t":"2026-10-08T13:50:00Z","v":1869,"vw":24.715714},{"c":24.66,"h":24.74,"l":24.66,"n":60,"o":24.725,"t":"2026-10-08T13:55:00Z","v":1428,"vw":24.703043},{"c":24.59,"h":24.71,"l":24.59,"n":249,"o":24.67,"t":"2026-10-08T14:00:00Z","v":16364,"vw":24.634667},{"c":24.59,"h":24.66,"l":24.585,"n":96,"o":24.61,"t":"2026-10-08T14:05:00Z","v":4237,"vw":24.625147},{"c":24.605,"h":24.63,"l":24.605,"n":61,"o":24.61,"t":"2026-10-08T14:10:00Z","v":2022,"vw":24.619167},{"c":24.54,"h":24.6,"l":24.54,"n":111,"o":24.58,"t":"2026-10-08T14:15:00Z","v":3957,"vw":24.570405},{"c":24.4756,"h":24.54,"l":24.4756,"n":72,"o":24.535,"t":"2026-10-08T14:20:00Z","v":4014,"vw":24.516109},{"c":24.46,"h":24.47,"l":24.43,"n":201,"o":24.46,"t":"2026-10-08T14:25:00Z","v":8482,"vw":24.457906},{"c":24.5,"h":24.5,"l":24.45,"n":165,"o":24.46,"t":"2026-10-08T14:30:00Z","v":8463,"vw":24.46515},{"c":24.515,"h":24.515,"l":24.515,"n":34,"o":24.515,"t":"2026-10-08T14:35:00Z","v":756,"vw":24.515},{"c":24.55,"h":24.555,"l":24.5,"n":122,"o":24.5,"t":"2026-10-08T14:40:00Z","v":5805,"vw":24.522415},{"c":24.63,"h":24.63,"l":24.555,"n":83,"o":24.555,"t":"2026-10-08T14:45:00Z","v":3489,"vw":24.588411},{"c":24.62,"h":24.62,"l":24.612,"n":56,"o":24.612,"t":"2026-10-08T14:50:00Z","v":2482,"vw":24.619112},{"c":24.63,"h":24.655,"l":24.63,"n":113,"o":24.63,"t":"2026-10-08T14:55:00Z","v":3733,"vw":24.644878},{"c":24.64,"h":24.66,"l":24.63,"n":86,"o":24.66,"t":"2026-10-08T15:00:00Z","v":3032,"vw":24.635931},{"c":24.68,"h":24.69,"l":24.65,"n":92,"o":24.65,"t":"2026-10-08T15:05:00Z","v":3510,"vw":24.657735},{"c":24.7,"h":24.7,"l":24.68,"n":128,"o":24.68,"t":"2026-10-08T15:10:00Z","v":4971,"vw":24.690937},{"c":24.73,"h":24.74,"l":24.69,"n":111,"o":24.69,"t":"2026-10-08T15:15:00Z","v":5309,"vw":24.704222},{"c":24.7,"h":24.72,"l":24.6,"n":617,"o":24.72,"t":"2026-10-08T15:20:00Z","v":52124,"vw":24.673908},{"c":24.715,"h":24.715,"l":24.68,"n":192,"o":24.69,"t":"2026-10-08T15:25:00Z","v":11479,"vw":24.691091},{"c":24.65,"h":24.72,"l":24.65,"n":207,"o":24.715,"t":"2026-10-08T15:30:00Z","v":15020,"vw":24.682307},{"c":24.67,"h":24.68,"l":24.66,"n":71,"o":24.66,"t":"2026-10-08T15:35:00Z","v":2893,"vw":24.663314},{"c":24.62,"h":24.68,"l":24.62,"n":56,"o":24.68,"t":"2026-10-08T15:40:00Z","v":1559,"vw":24.658846},{"c":24.61,"h":24.635,"l":24.6036,"n":67,"o":24.62,"t":"2026-10-08T15:45:00Z","v":1303,"vw":24.618171},{"c":24.63,"h":24.63,"l":24.54,"n":234,"o":24.615,"t":"2026-10-08T15:50:00Z","v":14762,"vw":24.583673},{"c":24.635,"h":24.64,"l":24.63,"n":43,"o":24.64,"t":"2026-10-08T15:55:00Z","v":2019,"vw":24.633557},{"c":24.625,"h":24.64,"l":24.625,"n":97,"o":24.64,"t":"2026-10-08T16:00:00Z","v":3228,"vw":24.627051},{"c":24.66,"h":24.7,"l":24.625,"n":212,"o":24.625,"t":"2026-10-08T16:05:00Z","v":9927,"vw":24.665377},{"c":24.68,"h":24.68,"l":24.67,"n":22,"o":24.67,"t":"2026-10-08T16:10:00Z","v":769,"vw":24.675},{"c":24.74,"h":24.805,"l":24.68,"n":243,"o":24.69,"t":"2026-10-08T16:15:00Z","v":13144,"vw":24.750552},{"c":24.73,"h":24.73,"l":24.71,"n":43,"o":24.71,"t":"2026-10-08T16:20:00Z","v":1255,"vw":24.72},{"c":24.665,"h":24.72,"l":24.66,"n":92,"o":24.72,"t":"2026-10-08T16:30:00Z","v":3121,"vw":24.68534},{"c":24.635,"h":24.7,"l":24.635,"n":155,"o":24.665,"t":"2026-10-08T16:35:00Z","v":6412,"vw":24.674269},{"c":24.685,"h":24.69,"l":24.65,"n":88,"o":24.65,"t":"2026-10-08T16:40:00Z","v":3151,"vw":24.674706},{"c":24.705,"h":24.705,"l":24.68,"n":96,"o":24.685,"t":"2026-10-08T16:45:00Z","v":3163,"vw":24.688333},{"c":24.81,"h":24.81,"l":24.715,"n":139,"o":24.715,"t":"2026-10-08T16:50:00Z","v":5154,"vw":24.752655},{"c":24.87,"h":24.87,"l":24.8,"n":169,"o":24.82,"t":"2026-10-08T16:55:00Z","v":5720,"vw":24.828514},{"c":24.855,"h":24.88,"l":24.84,"n":75,"o":24.88,"t":"2026-10-08T17:00:00Z","v":4541,"vw":24.866998},{"c":24.92,"h":24.92,"l":24.89,"n":132,"o":24.89,"t":"2026-10-08T17:05:00Z","v":3992,"vw":24.91},{"c":24.95,"h":24.965,"l":24.925,"n":173,"o":24.94,"t":"2026-10-08T17:10:00Z","v":8548,"vw":24.944483},{"c":25.055,"h":25.055,"l":24.96,"n":183,"o":24.96,"t":"2026-10-08T17:15:00Z","v":5664,"vw":25.003536},{"c":25.07,"h":25.09,"l":25.06,"n":125,"o":25.06,"t":"2026-10-08T17:20:00Z","v":5494,"vw":25.072974},{"c":25.11,"h":25.11,"l":25.01,"n":408,"o":25.09,"t":"2026-10-08T17:25:00Z","v":44996,"vw":25.040414},{"c":25.09,"h":25.12,"l":25.085,"n":189,"o":25.11,"t":"2026-10-08T17:30:00Z","v":9820,"vw":25.099751},{"c":25.165,"h":25.17,"l":25.09,"n":152,"o":25.09,"t":"2026-10-08T17:35:00Z","v":5385,"vw":25.12405},{"c":25.185,"h":25.22,"l":25.16,"n":218,"o":25.17,"t":"2026-10-08T17:40:00Z","v":9699,"vw":25.18282},{"c":25.16,"h":25.185,"l":25.16,"n":130,"o":25.185,"t":"2026-10-08T17:45:00Z","v":3826,"vw":25.169523},{"c":25.11,"h":25.155,"l":25.105,"n":146,"o":25.155,"t":"2026-10-08T17:50:00Z","v":4706,"vw":25.127051},{"c":25.145,"h":25.15,"l":25.13,"n":148,"o":25.13,"t":"2026-10-08T17:55:00Z","v":4899,"vw":25.142164},{"c":25.145,"h":25.185,"l":25.11,"n":352,"o":25.15,"t":"2026-10-08T18:00:00Z","v":22397,"vw":25.145876},{"c":25.17,"h":25.18,"l":25.13,"n":107,"o":25.145,"t":"2026-10-08T18:05:00Z","v":6282,"vw":25.150815},{"c":25.17,"h":25.175,"l":25.15,"n":140,"o":25.17,"t":"2026-10-08T18:10:00Z","v":6037,"vw":25.16495},{"c":25.12,"h":25.18,"l":25.12,"n":192,"o":25.18,"t":"2026-10-08T18:15:00Z","v":6153,"vw":25.151726},{"c":25.225,"h":25.25,"l":25.11,"n":417,"o":25.135,"t":"2026-10-08T18:20:00Z","v":36844,"vw":25.183669},{"c":25.215,"h":25.238,"l":25.21,"n":102,"o":25.22,"t":"2026-10-08T18:25:00Z","v":1997,"vw":25.223114},{"c":25.205,"h":25.215,"l":25.185,"n":169,"o":25.215,"t":"2026-10-08T18:30:00Z","v":4890,"vw":25.199355},{"c":25.15,"h":25.205,"l":25.135,"n":178,"o":25.205,"t":"2026-10-08T18:35:00Z","v":7224,"vw":25.1634},{"c":25.1525,"h":25.17,"l":25.145,"n":94,"o":25.15,"t":"2026-10-08T18:40:00Z","v":3938,"vw":25.15384},{"c":25.215,"h":25.235,"l":25.17,"n":301,"o":25.17,"t":"2026-10-08T18:45:00Z","v":12768,"vw":25.208495},{"c":25.21,"h":25.23,"l":25.195,"n":204,"o":25.21,"t":"2026-10-08T18:50:00Z","v":14053,"vw":25.203607},{"c":25.26,"h":25.27,"l":25.205,"n":177,"o":25.205,"t":"2026-10-08T18:55:00Z","v":9474,"vw":25.247153},{"c":25.25,"h":25.25,"l":25.23,"n":163,"o":25.25,"t":"2026-10-08T19:00:00Z","v":5238,"vw":25.245552},{"c":25.25,"h":25.26,"l":25.22,"n":160,"o":25.25,"t":"2026-10-08T19:05:00Z","v":5701,"vw":25.24141},{"c":25.285,"h":25.295,"l":25.25,"n":236,"o":25.25,"t":"2026-10-08T19:10:00Z","v":7810,"vw":25.277764},{"c":25.32,"h":25.345,"l":25.285,"n":349,"o":25.29,"t":"2026-10-08T19:15:00Z","v":20099,"vw":25.319816},{"c":25.32,"h":25.325,"l":25.295,"n":235,"o":25.31,"t":"2026-10-08T19:20:00Z","v":10147,"vw":25.310826},{"c":25.26,"h":25.32,"l":25.26,"n":212,"o":25.32,"t":"2026-10-08T19:25:00Z","v":6539,"vw":25.293525},{"c":25.26,"h":25.29,"l":25.25,"n":334,"o":25.26,"t":"2026-10-08T19:30:00Z","v":33088,"vw":25.275509},{"c":25.29,"h":25.29,"l":25.24,"n":355,"o":25.28,"t":"2026-10-08T19:35:00Z","v":29147,"vw":25.262774},{"c":25.25,"h":25.31,"l":25.245,"n":460,"o":25.29,"t":"2026-10-08T19:40:00Z","v":28651,"vw":25.287176},{"c":25.281,"h":25.2811,"l":25.2423,"n":251,"o":25.2423,"t":"2026-10-08T19:45:00Z","v":12639,"vw":25.264491},{"c":25.2801,"h":25.31,"l":25.2564,"n":688,"o":25.28,"t":"2026-10-08T19:50:00Z","v":69786,"vw":25.288032},{"c":25.3,"h":25.325,"l":25.24,"n":1390,"o":25.29,"t":"2026-10-08T19:55:00Z","v":112308,"vw":25.281653},{"c":25.3,"h":25.3,"l":25.3,"n":27,"o":25.3,"t":"2026-10-08T20:00:00Z","v":128298,"vw":25.3},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-08T21:20:00Z","v":100,"vw":25.4},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-08T21:35:00Z","v":299,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-09T11:00:00Z","v":199,"vw":25.3},{"c":25.54,"h":25.54,"l":25.08,"n":206,"o":25.09,"t":"2026-10-09T13:30:00Z","v":28047,"vw":25.274716},{"c":25.475,"h":25.55,"l":25.29,"n":13,"o":25.29,"t":"2026-10-09T13:35:00Z","v":872,"vw":25.436923},{"c":25.46,"h":25.545,"l":25.46,"n":77,"o":25.475,"t":"2026-10-09T13:40:00Z","v":3292,"vw":25.475701},{"c":25.515,"h":25.61,"l":25.47,"n":416,"o":25.51,"t":"2026-10-09T13:45:00Z","v":53389,"vw":25.527163},{"c":25.59,"h":25.59,"l":25.54,"n":62,"o":25.54,"t":"2026-10-09T13:50:00Z","v":7829,"vw":25.563715},{"c":25.57,"h":25.595,"l":25.55,"n":46,"o":25.595,"t":"2026-10-09T13:55:00Z","v":3040,"vw":25.572513},{"c":25.365,"h":25.55,"l":25.33,"n":217,"o":25.55,"t":"2026-10-09T14:00:00Z","v":20621,"vw":25.427179},{"c":25.22,"h":25.29,"l":25.12,"n":220,"o":25.29,"t":"2026-10-09T14:05:00Z","v":52296,"vw":25.189166},{"c":25.25,"h":25.285,"l":25.19,"n":170,"o":25.285,"t":"2026-10-09T14:10:00Z","v":96002,"vw":25.220606},{"c":25.29,"h":25.3,"l":25.255,"n":66,"o":25.2925,"t":"2026-10-09T14:15:00Z","v":3615,"vw":25.273206},{"c":25.22,"h":25.24,"l":25.145,"n":113,"o":25.24,"t":"2026-10-09T14:20:00Z","v":4596,"vw":25.209367},{"c":25.255,"h":25.31,"l":25.21,"n":170,"o":25.22,"t":"2026-10-09T14:25:00Z","v":14950,"vw":25.283788},{"c":25.225,"h":25.3,"l":25.21,"n":153,"o":25.26,"t":"2026-10-09T14:30:00Z","v":7986,"vw":25.255955},{"c":25.265,"h":25.27,"l":25.24,"n":60,"o":25.24,"t":"2026-10-09T14:35:00Z","v":2897,"vw":25.266744},{"c":25.27,"h":25.28,"l":25.25,"n":78,"o":25.28,"t":"2026-10-09T14:40:00Z","v":5253,"vw":25.27033},{"c":25.26,"h":25.26,"l":25.23,"n":93,"o":25.26,"t":"2026-10-09T14:45:00Z","v":2614,"vw":25.246919},{"c":25.19,"h":25.26,"l":25.1725,"n":167,"o":25.26,"t":"2026-10-09T14:50:00Z","v":7056,"vw":25.226061},{"c":25.23,"h":25.23,"l":25.2,"n":58,"o":25.2,"t":"2026-10-09T14:55:00Z","v":2448,"vw":25.217424},{"c":25.25,"h":25.25,"l":25.19,"n":79,"o":25.24,"t":"2026-10-09T15:00:00Z","v":3173,"vw":25.238068},{"c":25.295,"h":25.325,"l":25.25,"n":140,"o":25.25,"t":"2026-10-09T15:05:00Z","v":8846,"vw":25.306144},{"c":25.31,"h":25.31,"l":25.29,"n":40,"o":25.29,"t":"2026-10-09T15:10:00Z","v":1368,"vw":25.30125},{"c":25.31,"h":25.3248,"l":25.31,"n":51,"o":25.32,"t":"2026-10-09T15:15:00Z","v":1352,"vw":25.318494},{"c":25.31,"h":25.32,"l":25.3,"n":59,"o":25.32,"t":"2026-10-09T15:20:00Z","v":2196,"vw":25.31227},{"c":25.34,"h":25.34,"l":25.31,"n":64,"o":25.31,"t":"2026-10-09T15:25:00Z","v":2371,"vw":25.324839},{"c":25.38,"h":25.38,"l":25.32,"n":186,"o":25.34,"t":"2026-10-09T15:30:00Z","v":21851,"vw":25.327791},{"c":25.36,"h":25.38,"l":25.35,"n":110,"o":25.38,"t":"2026-10-09T15:35:00Z","v":5025,"vw":25.365201},{"c":25.36,"h":25.36,"l":25.3444,"n":95,"o":25.355,"t":"2026-10-09T15:40:00Z","v":2557,"vw":25.353588},{"c":25.325,"h":25.355,"l":25.315,"n":211,"o":25.35,"t":"2026-10-09T15:45:00Z","v":18640,"vw":25.336259},{"c":25.32,"h":25.32,"l":25.315,"n":77,"o":25.32,"t":"2026-10-09T15:50:00Z","v":2439,"vw":25.31912},{"c":25.29,"h":25.375,"l":25.26,"n":200,"o":25.33,"t":"2026-10-09T15:55:00Z","v":12003,"vw":25.346733},{"c":25.26,"h":25.26,"l":25.23,"n":67,"o":25.2387,"t":"2026-10-09T16:00:00Z","v":2242,"vw":25.248671},{"c":25.22,"h":25.2599,"l":25.22,"n":128,"o":25.24,"t":"2026-10-09T16:05:00Z","v":25191,"vw":25.231171},{"c":25.225,"h":25.23,"l":25.215,"n":37,"o":25.215,"t":"2026-10-09T16:10:00Z","v":2071,"vw":25.226667},{"c":25.26,"h":25.27,"l":25.24,"n":97,"o":25.24,"t":"2026-10-09T16:15:00Z","v":3687,"vw":25.249778},{"c":25.22,"h":25.255,"l":25.22,"n":105,"o":25.255,"t":"2026-10-09T16:20:00Z","v":7709,"vw":25.226747},{"c":25.23,"h":25.24,"l":25.23,"n":94,"o":25.23,"t":"2026-10-09T16:25:00Z","v":3439,"vw":25.230567},{"c":25.25,"h":25.265,"l":25.23,"n":78,"o":25.23,"t":"2026-10-09T16:30:00Z","v":3230,"vw":25.250587},{"c":25.24,"h":25.25,"l":25.22,"n":100,"o":25.24,"t":"2026-10-09T16:35:00Z","v":4608,"vw":25.235709},{"c":25.23,"h":25.24,"l":25.23,"n":48,"o":25.235,"t":"2026-10-09T16:40:00Z","v":3180,"vw":25.232388},{"c":25.24,"h":25.25,"l":25.21,"n":133,"o":25.22,"t":"2026-10-09T16:45:00Z","v":15097,"vw":25.230532},{"c":25.22,"h":25.24,"l":25.22,"n":164,"o":25.23,"t":"2026-10-09T16:50:00Z","v":18334,"vw":25.234057},{"c":25.24,"h":25.24,"l":25.22,"n":119,"o":25.22,"t":"2026-10-09T16:55:00Z","v":4654,"vw":25.226667},{"c":25.25,"h":25.25,"l":25.25,"n":18,"o":25.25,"t":"2026-10-09T17:00:00Z","v":401,"vw":25.25},{"c":25.26,"h":25.26,"l":25.23,"n":83,"o":25.24,"t":"2026-10-09T17:05:00Z","v":2848,"vw":25.241389},{"c":25.25,"h":25.25,"l":25.23,"n":84,"o":25.24,"t":"2026-10-09T17:10:00Z","v":1992,"vw":25.239281},{"c":25.25,"h":25.25,"l":25.245,"n":55,"o":25.25,"t":"2026-10-09T17:15:00Z","v":1538,"vw":25.249545},{"c":25.29,"h":25.29,"l":25.26,"n":102,"o":25.26,"t":"2026-10-09T17:20:00Z","v":2482,"vw":25.269677},{"c":25.28,"h":25.28,"l":25.28,"n":28,"o":25.28,"t":"2026-10-09T17:25:00Z","v":695,"vw":25.28},{"c":25.25,"h":25.28,"l":25.25,"n":81,"o":25.28,"t":"2026-10-09T17:30:00Z","v":3485,"vw":25.253437},{"c":25.295,"h":25.295,"l":25.26,"n":82,"o":25.26,"t":"2026-10-09T17:35:00Z","v":3129,"vw":25.277105},{"c":25.3,"h":25.3,"l":25.29,"n":30,"o":25.29,"t":"2026-10-09T17:40:00Z","v":809,"vw":25.2975},{"c":25.27,"h":25.3,"l":25.27,"n":101,"o":25.3,"t":"2026-10-09T17:45:00Z","v":5614,"vw":25.2938},{"c":25.24,"h":25.29,"l":25.235,"n":165,"o":25.28,"t":"2026-10-09T17:50:00Z","v":9541,"vw":25.255528},{"c":25.335,"h":25.335,"l":25.245,"n":104,"o":25.245,"t":"2026-10-09T17:55:00Z","v":4516,"vw":25.284498},{"c":25.34,"h":25.345,"l":25.33,"n":75,"o":25.33,"t":"2026-10-09T18:00:00Z","v":2099,"vw":25.336471},{"c":25.33,"h":25.34,"l":25.33,"n":79,"o":25.34,"t":"2026-10-09T18:05:00Z","v":2285,"vw":25.3372},{"c":25.325,"h":25.34,"l":25.325,"n":44,"o":25.34,"t":"2026-10-09T18:10:00Z","v":1190,"vw":25.3325},{"c":25.27,"h":25.32,"l":25.27,"n":59,"o":25.32,"t":"2026-10-09T18:15:00Z","v":1498,"vw":25.286777},{"c":25.25,"h":25.28,"l":25.25,"n":103,"o":25.2701,"t":"2026-10-09T18:20:00Z","v":4157,"vw":25.262329},{"c":25.26,"h":25.26,"l":25.26,"n":52,"o":25.26,"t":"2026-10-09T18:25:00Z","v":1508,"vw":25.26},{"c":25.28,"h":25.28,"l":25.26,"n":98,"o":25.26,"t":"2026-10-09T18:30:00Z","v":3496,"vw":25.274538},{"c":25.29,"h":25.29,"l":25.27,"n":93,"o":25.27,"t":"2026-10-09T18:35:00Z","v":2992,"vw":25.281667},{"c":25.3,"h":25.3,"l":25.3,"n":19,"o":25.3,"t":"2026-10-09T18:40:00Z","v":212,"vw":25.3},{"c":25.26,"h":25.3,"l":25.26,"n":189,"o":25.29,"t":"2026-10-09T18:45:00Z","v":5624,"vw":25.283337},{"c":25.28,"h":25.28,"l":25.27,"n":71,"o":25.27,"t":"2026-10-09T18:50:00Z","v":1803,"vw":25.276341},{"c":25.345,"h":25.345,"l":25.27,"n":112,"o":25.27,"t":"2026-10-09T18:55:00Z","v":4706,"vw":25.298448},{"c":25.27,"h":25.39,"l":25.27,"n":192,"o":25.35,"t":"2026-10-09T19:00:00Z","v":8042,"vw":25.345727},{"c":25.16,"h":25.26,"l":25.15,"n":168,"o":25.25,"t":"2026-10-09T19:05:00Z","v":10282,"vw":25.227095},{"c":25.11,"h":25.17,"l":25.09,"n":167,"o":25.15,"t":"2026-10-09T19:10:00Z","v":6603,"vw":25.115627},{"c":25.1,"h":25.13,"l":25.09,"n":236,"o":25.105,"t":"2026-10-09T19:15:00Z","v":19115,"vw":25.101903},{"c":25.1,"h":25.14,"l":25.08,"n":274,"o":25.1,"t":"2026-10-09T19:20:00Z","v":20292,"vw":25.100544},{"c":25.06,"h":25.09,"l":25.04,"n":236,"o":25.085,"t":"2026-10-09T19:25:00Z","v":16153,"vw":25.070892},{"c":25.099,"h":25.099,"l":25.015,"n":399,"o":25.06,"t":"2026-10-09T19:30:00Z","v":15999,"vw":25.032725},{"c":25.06,"h":25.095,"l":25.06,"n":303,"o":25.08,"t":"2026-10-09T19:35:00Z","v":11015,"vw":25.084836},{"c":25.04,"h":25.06,"l":25.01,"n":283,"o":25.01,"t":"2026-10-09T19:40:00Z","v":12071,"vw":25.038571},{"c":25.125,"h":25.16,"l":25.01,"n":534,"o":25.045,"t":"2026-10-09T19:45:00Z","v":31115,"vw":25.072186},{"c":25.14,"h":25.15,"l":25.1,"n":472,"o":25.11,"t":"2026-10-09T19:50:00Z","v":24192,"vw":25.125107},{"c":25.13,"h":25.22,"l":25.13,"n":1303,"o":25.15,"t":"2026-10-09T19:55:00Z","v":70097,"vw":25.180139},{"c":25.14,"h":25.14,"l":25.13,"n":25,"o":25.13,"t":"2026-10-09T20:00:00Z","v":153302,"vw":25.139993},{"c":25.13,"h":25.13,"l":25.13,"n":12,"o":25.13,"t":"2026-10-12T11:00:00Z","v":322,"vw":25.13},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-12T13:25:00Z","v":195,"vw":25.49},{"c":25.625,"h":25.72,"l":25.475,"n":64,"o":25.51,"t":"2026-10-12T13:30:00Z","v":21347,"vw":25.531022},{"c":25.805,"h":25.87,"l":25.5,"n":296,"o":25.62,"t":"2026-10-12T13:35:00Z","v":68240,"vw":25.594666},{"c":25.88,"h":25.88,"l":25.805,"n":50,"o":25.81,"t":"2026-10-12T13:40:00Z","v":2717,"vw":25.826347},{"c":25.8,"h":25.805,"l":25.68,"n":118,"o":25.805,"t":"2026-10-12T13:45:00Z","v":6668,"vw":25.760194},{"c":25.725,"h":25.75,"l":25.725,"n":16,"o":25.725,"t":"2026-10-12T13:50:00Z","v":1991,"vw":25.727713},{"c":25.8,"h":25.8,"l":25.75,"n":54,"o":25.75,"t":"2026-10-12T13:55:00Z","v":2766,"vw":25.774763},{"c":25.73,"h":25.81,"l":25.73,"n":113,"o":25.75,"t":"2026-10-12T14:00:00Z","v":4871,"vw":25.770763},{"c":25.74,"h":25.77,"l":25.68,"n":91,"o":25.725,"t":"2026-10-12T14:05:00Z","v":11348,"vw":25.7511},{"c":25.75,"h":25.75,"l":25.72,"n":24,"o":25.73,"t":"2026-10-12T14:10:00Z","v":692,"vw":25.7375},{"c":25.715,"h":25.75,"l":25.66,"n":137,"o":25.73,"t":"2026-10-12T14:15:00Z","v":9001,"vw":25.697814},{"c":25.685,"h":25.71,"l":25.67,"n":71,"o":25.69,"t":"2026-10-12T14:20:00Z","v":4010,"vw":25.677598},{"c":25.665,"h":25.685,"l":25.605,"n":101,"o":25.685,"t":"2026-10-12T14:25:00Z","v":13109,"vw":25.670739},{"c":25.7,"h":25.7,"l":25.66,"n":82,"o":25.66,"t":"2026-10-12T14:30:00Z","v":6958,"vw":25.666542},{"c":25.74,"h":25.8,"l":25.695,"n":91,"o":25.695,"t":"2026-10-12T14:35:00Z","v":6049,"vw":25.749642},{"c":25.72,"h":25.73,"l":25.68,"n":80,"o":25.73,"t":"2026-10-12T14:40:00Z","v":3604,"vw":25.706777},{"c":25.67,"h":25.7249,"l":25.67,"n":87,"o":25.705,"t":"2026-10-12T14:45:00Z","v":3995,"vw":25.711866},{"c":25.675,"h":25.7,"l":25.64,"n":172,"o":25.675,"t":"2026-10-12T14:50:00Z","v":47669,"vw":25.672705},{"c":25.68,"h":25.71,"l":25.68,"n":58,"o":25.69,"t":"2026-10-12T14:55:00Z","v":3345,"vw":25.689362},{"c":25.745,"h":25.75,"l":25.695,"n":107,"o":25.695,"t":"2026-10-12T15:00:00Z","v":6269,"vw":25.729977},{"c":25.68,"h":25.745,"l":25.65,"n":64,"o":25.73,"t":"2026-10-12T15:05:00Z","v":3716,"vw":25.707531},{"c":25.655,"h":25.72,"l":25.65,"n":118,"o":25.67,"t":"2026-10-12T15:10:00Z","v":17236,"vw":25.675544},{"c":25.57,"h":25.655,"l":25.51,"n":91,"o":25.6525,"t":"2026-10-12T15:15:00Z","v":14040,"vw":25.615169},{"c":25.575,"h":25.59,"l":25.54,"n":69,"o":25.55,"t":"2026-10-12T15:20:00Z","v":3034,"vw":25.569663},{"c":25.57,"h":25.5941,"l":25.54,"n":80,"o":25.5941,"t":"2026-10-12T15:25:00Z","v":4261,"vw":25.557553},{"c":25.54,"h":25.59,"l":25.53,"n":108,"o":25.555,"t":"2026-10-12T15:30:00Z","v":4168,"vw":25.553286},{"c":25.48,"h":25.54,"l":25.46,"n":57,"o":25.54,"t":"2026-10-12T15:35:00Z","v":4091,"vw":25.506244},{"c":25.435,"h":25.5,"l":25.435,"n":202,"o":25.48,"t":"2026-10-12T15:40:00Z","v":10483,"vw":25.469929},{"c":25.44,"h":25.44,"l":25.44,"n":20,"o":25.44,"t":"2026-10-12T15:45:00Z","v":368,"vw":25.44},{"c":25.45,"h":25.47,"l":25.445,"n":158,"o":25.46,"t":"2026-10-12T15:50:00Z","v":7182,"vw":25.459282},{"c":25.48,"h":25.49,"l":25.46,"n":63,"o":25.46,"t":"2026-10-12T15:55:00Z","v":2623,"vw":25.477186},{"c":25.49,"h":25.49,"l":25.49,"n":59,"o":25.49,"t":"2026-10-12T16:00:00Z","v":1353,"vw":25.49},{"c":25.56,"h":25.56,"l":25.5,"n":126,"o":25.51,"t":"2026-10-12T16:05:00Z","v":5676,"vw":25.528624},{"c":25.48,"h":25.555,"l":25.48,"n":100,"o":25.54,"t":"2026-10-12T16:10:00Z","v":4786,"vw":25.535265},{"c":25.48,"h":25.5,"l":25.48,"n":43,"o":25.5,"t":"2026-10-12T16:15:00Z","v":1791,"vw":25.49376},{"c":25.495,"h":25.51,"l":25.48,"n":100,"o":25.485,"t":"2026-10-12T16:20:00Z","v":3572,"vw":25.496438},{"c":25.5,"h":25.5,"l":25.47,"n":100,"o":25.48,"t":"2026-10-12T16:25:00Z","v":5329,"vw":25.479633},{"c":25.49,"h":25.49,"l":25.47,"n":68,"o":25.49,"t":"2026-10-12T16:30:00Z","v":2145,"vw":25.482919},{"c":25.49,"h":25.53,"l":25.49,"n":127,"o":25.49,"t":"2026-10-12T16:35:00Z","v":5336,"vw":25.513839},{"c":25.48,"h":25.52,"l":25.48,"n":110,"o":25.5,"t":"2026-10-12T16:40:00Z","v":3508,"vw":25.502266},{"c":25.47,"h":25.488,"l":25.47,"n":31,"o":25.488,"t":"2026-10-12T16:45:00Z","v":543,"vw":25.479333},{"c":25.44,"h":25.47,"l":25.44,"n":154,"o":25.47,"t":"2026-10-12T16:50:00Z","v":6601,"vw":25.452901},{"c":25.46,"h":25.46,"l":25.41,"n":55,"o":25.425,"t":"2026-10-12T16:55:00Z","v":3182,"vw":25.441549},{"c":25.455,"h":25.455,"l":25.455,"n":16,"o":25.455,"t":"2026-10-12T17:00:00Z","v":347,"vw":25.455},{"c":25.47,"h":25.47,"l":25.45,"n":63,"o":25.45,"t":"2026-10-12T17:05:00Z","v":2095,"vw":25.455769},{"c":25.49,"h":25.49,"l":25.46,"n":89,"o":25.465,"t":"2026-10-12T17:10:00Z","v":4043,"vw":25.471357},{"c":25.42,"h":25.49,"l":25.42,"n":223,"o":25.47,"t":"2026-10-12T17:15:00Z","v":14051,"vw":25.466509},{"c":25.435,"h":25.44,"l":25.4,"n":148,"o":25.4,"t":"2026-10-12T17:20:00Z","v":8590,"vw":25.429666},{"c":25.54,"h":25.54,"l":25.45,"n":137,"o":25.45,"t":"2026-10-12T17:25:00Z","v":10948,"vw":25.490807},{"c":25.53,"h":25.55,"l":25.525,"n":84,"o":25.53,"t":"2026-10-12T17:30:00Z","v":2956,"vw":25.536478},{"c":25.52,"h":25.53,"l":25.5,"n":61,"o":25.51,"t":"2026-10-12T17:35:00Z","v":2412,"vw":25.513929},{"c":25.515,"h":25.53,"l":25.49,"n":100,"o":25.5,"t":"2026-10-12T17:40:00Z","v":4273,"vw":25.508544},{"c":25.49,"h":25.51,"l":25.48,"n":108,"o":25.51,"t":"2026-10-12T17:45:00Z","v":3589,"vw":25.494395},{"c":25.46,"h":25.53,"l":25.455,"n":240,"o":25.5,"t":"2026-10-12T17:50:00Z","v":13770,"vw":25.493567},{"c":25.44,"h":25.49,"l":25.44,"n":230,"o":25.465,"t":"2026-10-12T17:55:00Z","v":23531,"vw":25.472828},{"c":25.415,"h":25.44,"l":25.41,"n":178,"o":25.44,"t":"2026-10-12T18:00:00Z","v":8525,"vw":25.419202},{"c":25.42,"h":25.43,"l":25.41,"n":83,"o":25.415,"t":"2026-10-12T18:05:00Z","v":2722,"vw":25.425564},{"c":25.4,"h":25.44,"l":25.4,"n":102,"o":25.43,"t":"2026-10-12T18:10:00Z","v":2879,"vw":25.420638},{"c":25.46,"h":25.48,"l":25.42,"n":257,"o":25.42,"t":"2026-10-12T18:15:00Z","v":12830,"vw":25.457859},{"c":25.53,"h":25.54,"l":25.43,"n":189,"o":25.46,"t":"2026-10-12T18:20:00Z","v":8633,"vw":25.475891},{"c":25.485,"h":25.53,"l":25.48,"n":150,"o":25.53,"t":"2026-10-12T18:25:00Z","v":6890,"vw":25.497065},{"c":25.485,"h":25.485,"l":25.465,"n":99,"o":25.47,"t":"2026-10-12T18:30:00Z","v":3807,"vw":25.477736},{"c":25.49,"h":25.53,"l":25.47,"n":258,"o":25.485,"t":"2026-10-12T18:35:00Z","v":16742,"vw":25.500173},{"c":25.475,"h":25.49,"l":25.475,"n":46,"o":25.49,"t":"2026-10-12T18:40:00Z","v":1164,"vw":25.484671},{"c":25.51,"h":25.515,"l":25.48,"n":163,"o":25.48,"t":"2026-10-12T18:45:00Z","v":15017,"vw":25.490352},{"c":25.595,"h":25.665,"l":25.52,"n":249,"o":25.52,"t":"2026-10-12T18:50:00Z","v":30452,"vw":25.581316},{"c":25.53,"h":25.58,"l":25.5,"n":214,"o":25.58,"t":"2026-10-12T18:55:00Z","v":10428,"vw":25.532004},{"c":25.53,"h":25.555,"l":25.53,"n":146,"o":25.53,"t":"2026-10-12T19:00:00Z","v":6022,"vw":25.535556},{"c":25.575,"h":25.58,"l":25.53,"n":148,"o":25.5445,"t":"2026-10-12T19:05:00Z","v":8227,"vw":25.552539},{"c":25.59,"h":25.595,"l":25.56,"n":137,"o":25.56,"t":"2026-10-12T19:10:00Z","v":7274,"vw":25.585174},{"c":25.535,"h":25.6,"l":25.535,"n":146,"o":25.6,"t":"2026-10-12T19:15:00Z","v":5377,"vw":25.550256},{"c":25.47,"h":25.52,"l":25.47,"n":169,"o":25.52,"t":"2026-10-12T19:20:00Z","v":6933,"vw":25.490363},{"c":25.52,"h":25.52,"l":25.48,"n":174,"o":25.48,"t":"2026-10-12T19:25:00Z","v":6607,"vw":25.502532},{"c":25.52,"h":25.53,"l":25.51,"n":184,"o":25.51,"t":"2026-10-12T19:30:00Z","v":8792,"vw":25.522815},{"c":25.505,"h":25.52,"l":25.5,"n":184,"o":25.52,"t":"2026-10-12T19:35:00Z","v":7206,"vw":25.50318},{"c":25.5,"h":25.53,"l":25.465,"n":470,"o":25.5,"t":"2026-10-12T19:40:00Z","v":32842,"vw":25.496494},{"c":25.51,"h":25.515,"l":25.5,"n":261,"o":25.5,"t":"2026-10-12T19:45:00Z","v":15954,"vw":25.503754},{"c":25.535,"h":25.58,"l":25.5138,"n":528,"o":25.52,"t":"2026-10-12T19:50:00Z","v":29504,"vw":25.541287},{"c":25.52,"h":25.57,"l":25.51,"n":1543,"o":25.535,"t":"2026-10-12T19:55:00Z","v":97842,"vw":25.535459},{"c":25.53,"h":25.53,"l":25.53,"n":29,"o":25.53,"t":"2026-10-12T20:00:00Z","v":170308,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-12T20:35:00Z","v":1173,"vw":25.53},{"c":25.55,"h":25.6,"l":25.5,"n":17,"o":25.6,"t":"2026-10-13T10:40:00Z","v":2389,"vw":25.55773},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-13T11:05:00Z","v":101,"vw":25.45},{"c":25.815,"h":25.84,"l":25.72,"n":35,"o":25.78,"t":"2026-10-13T13:30:00Z","v":7684,"vw":25.832512},{"c":25.785,"h":25.88,"l":25.723,"n":61,"o":25.811,"t":"2026-10-13T13:35:00Z","v":7603,"vw":25.789822},{"c":25.65,"h":25.8,"l":25.65,"n":86,"o":25.695,"t":"2026-10-13T13:40:00Z","v":5400,"vw":25.729472},{"c":25.645,"h":25.68,"l":25.6225,"n":62,"o":25.67,"t":"2026-10-13T13:45:00Z","v":2486,"vw":25.662836},{"c":25.535,"h":25.645,"l":25.48,"n":57,"o":25.645,"t":"2026-10-13T13:50:00Z","v":3362,"vw":25.607819},{"c":25.495,"h":25.495,"l":25.495,"n":23,"o":25.495,"t":"2026-10-13T13:55:00Z","v":451,"vw":25.495},{"c":25.42,"h":25.42,"l":25.42,"n":39,"o":25.42,"t":"2026-10-13T14:00:00Z","v":936,"vw":25.42},{"c":25.49,"h":25.505,"l":25.44,"n":106,"o":25.44,"t":"2026-10-13T14:05:00Z","v":4805,"vw":25.47275},{"c":25.45,"h":25.48,"l":25.45,"n":38,"o":25.48,"t":"2026-10-13T14:10:00Z","v":1153,"vw":25.46},{"c":25.49,"h":25.49,"l":25.395,"n":95,"o":25.42,"t":"2026-10-13T14:15:00Z","v":3199,"vw":25.434073},{"c":25.465,"h":25.465,"l":25.465,"n":5,"o":25.465,"t":"2026-10-13T14:20:00Z","v":127,"vw":25.465},{"c":25.35,"h":25.4185,"l":25.35,"n":88,"o":25.38,"t":"2026-10-13T14:30:00Z","v":4254,"vw":25.393218},{"c":25.385,"h":25.385,"l":25.3301,"n":30,"o":25.36,"t":"2026-10-13T14:35:00Z","v":1337,"vw":25.35299},{"c":25.35,"h":25.37,"l":25.345,"n":39,"o":25.36,"t":"2026-10-13T14:40:00Z","v":2151,"vw":25.362649},{"c":25.37,"h":25.38,"l":25.36,"n":62,"o":25.38,"t":"2026-10-13T14:45:00Z","v":2300,"vw":25.366621},{"c":25.2,"h":25.365,"l":25.2,"n":173,"o":25.365,"t":"2026-10-13T14:50:00Z","v":11263,"vw":25.292572},{"c":25.185,"h":25.2,"l":25.18,"n":58,"o":25.2,"t":"2026-10-13T14:55:00Z","v":3809,"vw":25.185286},{"c":25.3,"h":25.3,"l":25.23,"n":175,"o":25.23,"t":"2026-10-13T15:00:00Z","v":9979,"vw":25.258833},{"c":25.29,"h":25.36,"l":25.29,"n":124,"o":25.31,"t":"2026-10-13T15:05:00Z","v":6910,"vw":25.316052},{"c":25.295,"h":25.3,"l":25.295,"n":73,"o":25.3,"t":"2026-10-13T15:10:00Z","v":5809,"vw":25.298817},{"c":25.29,"h":25.29,"l":25.29,"n":36,"o":25.29,"t":"2026-10-13T15:15:00Z","v":1187,"vw":25.29},{"c":25.39,"h":25.46,"l":25.29,"n":430,"o":25.29,"t":"2026-10-13T15:20:00Z","v":48258,"vw":25.386744},{"c":25.415,"h":25.415,"l":25.385,"n":67,"o":25.385,"t":"2026-10-13T15:25:00Z","v":3158,"vw":25.409246},{"c":25.31,"h":25.425,"l":25.29,"n":123,"o":25.425,"t":"2026-10-13T15:30:00Z","v":6074,"vw":25.371552},{"c":25.305,"h":25.34,"l":25.3,"n":61,"o":25.33,"t":"2026-10-13T15:35:00Z","v":2619,"vw":25.324189},{"c":25.245,"h":25.295,"l":25.245,"n":62,"o":25.29,"t":"2026-10-13T15:40:00Z","v":1572,"vw":25.274444},{"c":25.21,"h":25.24,"l":25.21,"n":50,"o":25.24,"t":"2026-10-13T15:45:00Z","v":2032,"vw":25.220909},{"c":25.22,"h":25.24,"l":25.215,"n":110,"o":25.22,"t":"2026-10-13T15:50:00Z","v":7487,"vw":25.22705},{"c":25.17,"h":25.2,"l":25.17,"n":74,"o":25.2,"t":"2026-10-13T15:55:00Z","v":2002,"vw":25.187143},{"c":25.195,"h":25.195,"l":25.18,"n":56,"o":25.18,"t":"2026-10-13T16:00:00Z","v":1536,"vw":25.193333},{"c":25.1675,"h":25.18,"l":25.1675,"n":21,"o":25.18,"t":"2026-10-13T16:05:00Z","v":709,"vw":25.175939},{"c":25.16,"h":25.185,"l":25.13,"n":181,"o":25.15,"t":"2026-10-13T16:10:00Z","v":11520,"vw":25.161684},{"c":25.21,"h":25.21,"l":25.18,"n":47,"o":25.18,"t":"2026-10-13T16:15:00Z","v":1685,"vw":25.192237},{"c":25.18,"h":25.2,"l":25.18,"n":32,"o":25.2,"t":"2026-10-13T16:20:00Z","v":1560,"vw":25.189111},{"c":25.14,"h":25.16,"l":25.14,"n":52,"o":25.15,"t":"2026-10-13T16:25:00Z","v":2450,"vw":25.14661},{"c":25.15,"h":25.15,"l":25.12,"n":105,"o":25.135,"t":"2026-10-13T16:30:00Z","v":6429,"vw":25.141146},{"c":25.075,"h":25.14,"l":25.075,"n":74,"o":25.14,"t":"2026-10-13T16:35:00Z","v":3921,"vw":25.102688},{"c":25.13,"h":25.13,"l":25.09,"n":152,"o":25.09,"t":"2026-10-13T16:40:00Z","v":9925,"vw":25.104024},{"c":25.11,"h":25.16,"l":25.1001,"n":100,"o":25.14,"t":"2026-10-13T16:45:00Z","v":5657,"vw":25.126568},{"c":25.095,"h":25.1,"l":25.095,"n":33,"o":25.1,"t":"2026-10-13T16:50:00Z","v":700,"vw":25.096667},{"c":25.13,"h":25.135,"l":25.1,"n":145,"o":25.1,"t":"2026-10-13T16:55:00Z","v":10921,"vw":25.119031},{"c":25.14,"h":25.14,"l":25.11,"n":99,"o":25.12,"t":"2026-10-13T17:00:00Z","v":4660,"vw":25.116855},{"c":25.17,"h":25.17,"l":25.13,"n":78,"o":25.14,"t":"2026-10-13T17:05:00Z","v":4217,"vw":25.14769},{"c":25.2,"h":25.2,"l":25.17,"n":79,"o":25.17,"t":"2026-10-13T17:10:00Z","v":3347,"vw":25.175223},{"c":25.18,"h":25.19,"l":25.17,"n":31,"o":25.17,"t":"2026-10-13T17:15:00Z","v":776,"vw":25.18},{"c":25.24,"h":25.24,"l":25.17,"n":107,"o":25.18,"t":"2026-10-13T17:20:00Z","v":5395,"vw":25.20327},{"c":25.22,"h":25.22,"l":25.22,"n":42,"o":25.22,"t":"2026-10-13T17:25:00Z","v":1196,"vw":25.22},{"c":25.2,"h":25.21,"l":25.2,"n":61,"o":25.21,"t":"2026-10-13T17:30:00Z","v":1756,"vw":25.207778},{"c":25.19,"h":25.205,"l":25.19,"n":46,"o":25.205,"t":"2026-10-13T17:35:00Z","v":1100,"vw":25.2},{"c":25.185,"h":25.2,"l":25.18,"n":73,"o":25.195,"t":"2026-10-13T17:40:00Z","v":2522,"vw":25.184887},{"c":25.235,"h":25.235,"l":25.2,"n":112,"o":25.2,"t":"2026-10-13T17:45:00Z","v":6913,"vw":25.208351},{"c":25.21,"h":25.25,"l":25.175,"n":197,"o":25.235,"t":"2026-10-13T17:50:00Z","v":20738,"vw":25.22387},{"c":25.22,"h":25.22,"l":25.2,"n":88,"o":25.2,"t":"2026-10-13T17:55:00Z","v":3423,"vw":25.21664},{"c":25.25,"h":25.25,"l":25.2,"n":113,"o":25.21,"t":"2026-10-13T18:00:00Z","v":5358,"vw":25.221997},{"c":25.3,"h":25.31,"l":25.24,"n":273,"o":25.26,"t":"2026-10-13T18:05:00Z","v":45782,"vw":25.260733},{"c":25.3,"h":25.3,"l":25.28,"n":59,"o":25.29,"t":"2026-10-13T18:10:00Z","v":3464,"vw":25.283004},{"c":25.29,"h":25.29,"l":25.27,"n":123,"o":25.29,"t":"2026-10-13T18:15:00Z","v":7213,"vw":25.282746},{"c":25.29,"h":25.29,"l":25.285,"n":38,"o":25.285,"t":"2026-10-13T18:20:00Z","v":1146,"vw":25.289167},{"c":25.31,"h":25.32,"l":25.27,"n":291,"o":25.28,"t":"2026-10-13T18:25:00Z","v":22104,"vw":25.291864},{"c":25.32,"h":25.32,"l":25.25,"n":213,"o":25.31,"t":"2026-10-13T18:30:00Z","v":12982,"vw":25.282708},{"c":25.32,"h":25.32,"l":25.305,"n":105,"o":25.32,"t":"2026-10-13T18:35:00Z","v":6002,"vw":25.309446},{"c":25.37,"h":25.38,"l":25.245,"n":407,"o":25.32,"t":"2026-10-13T18:40:00Z","v":44038,"vw":25.285227},{"c":25.38,"h":25.38,"l":25.375,"n":83,"o":25.375,"t":"2026-10-13T18:45:00Z","v":5792,"vw":25.3775},{"c":25.35,"h":25.42,"l":25.35,"n":246,"o":25.385,"t":"2026-10-13T18:50:00Z","v":70691,"vw":25.397774},{"c":25.38,"h":25.41,"l":25.36,"n":161,"o":25.36,"t":"2026-10-13T18:55:00Z","v":13206,"vw":25.381182},{"c":25.37,"h":25.445,"l":25.365,"n":96,"o":25.39,"t":"2026-10-13T19:00:00Z","v":6323,"vw":25.405515},{"c":25.42,"h":25.43,"l":25.37,"n":133,"o":25.37,"t":"2026-10-13T19:05:00Z","v":9160,"vw":25.39405},{"c":25.415,"h":25.45,"l":25.41,"n":179,"o":25.44,"t":"2026-10-13T19:10:00Z","v":15065,"vw":25.434699},{"c":25.44,"h":25.44,"l":25.435,"n":92,"o":25.44,"t":"2026-10-13T19:15:00Z","v":4385,"vw":25.439399},{"c":25.35,"h":25.42,"l":25.35,"n":116,"o":25.42,"t":"2026-10-13T19:20:00Z","v":5703,"vw":25.37537},{"c":25.37,"h":25.39,"l":25.355,"n":166,"o":25.38,"t":"2026-10-13T19:25:00Z","v":10847,"vw":25.375207},{"c":25.365,"h":25.37,"l":25.36,"n":143,"o":25.365,"t":"2026-10-13T19:30:00Z","v":4803,"vw":25.368061},{"c":25.44,"h":25.44,"l":25.35,"n":335,"o":25.365,"t":"2026-10-13T19:35:00Z","v":21362,"vw":25.378147},{"c":25.43,"h":25.445,"l":25.395,"n":325,"o":25.445,"t":"2026-10-13T19:40:00Z","v":23452,"vw":25.411419},{"c":25.43,"h":25.43,"l":25.4,"n":175,"o":25.43,"t":"2026-10-13T19:45:00Z","v":6628,"vw":25.422689},{"c":25.51,"h":25.52,"l":25.435,"n":613,"o":25.44,"t":"2026-10-13T19:50:00Z","v":50558,"vw":25.469319},{"c":25.495,"h":25.545,"l":25.47,"n":1091,"o":25.52,"t":"2026-10-13T19:55:00Z","v":75641,"vw":25.493952},{"c":25.5,"h":25.5,"l":25.5,"n":32,"o":25.5,"t":"2026-10-13T20:00:00Z","v":158627,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-13T20:35:00Z","v":728,"vw":25.5},{"c":25.48,"h":25.48,"l":25.48,"n":19,"o":25.48,"t":"2026-10-14T12:05:00Z","v":1112,"vw":25.48},{"c":25.45,"h":25.51,"l":25.45,"n":4,"o":25.51,"t":"2026-10-14T12:40:00Z","v":803,"vw":25.468151},{"c":25.49,"h":25.535,"l":25.37,"n":18,"o":25.37,"t":"2026-10-14T13:30:00Z","v":8021,"vw":25.427129},{"c":25.11,"h":25.46,"l":25.11,"n":108,"o":25.43,"t":"2026-10-14T13:35:00Z","v":3614,"vw":25.327812},{"c":25.3,"h":25.3,"l":25.13,"n":70,"o":25.13,"t":"2026-10-14T13:40:00Z","v":12003,"vw":25.2742},{"c":25.07,"h":25.25,"l":25.055,"n":715,"o":25.25,"t":"2026-10-14T13:45:00Z","v":83140,"vw":25.177422},{"c":25.045,"h":25.125,"l":25.025,"n":130,"o":25.03,"t":"2026-10-14T13:50:00Z","v":8551,"vw":25.049092},{"c":25.045,"h":25.055,"l":25.01,"n":30,"o":25.055,"t":"2026-10-14T13:55:00Z","v":1191,"vw":25.036402},{"c":25.02,"h":25.055,"l":25.01,"n":125,"o":25.055,"t":"2026-10-14T14:00:00Z","v":3351,"vw":25.043636},{"c":25.03,"h":25.04,"l":25.01,"n":118,"o":25.04,"t":"2026-10-14T14:05:00Z","v":4329,"vw":25.029608},{"c":25.06,"h":25.065,"l":25,"n":116,"o":25.03,"t":"2026-10-14T14:10:00Z","v":12456,"vw":25.035054},{"c":25.03,"h":25.065,"l":25.03,"n":44,"o":25.04,"t":"2026-10-14T14:15:00Z","v":4427,"vw":25.058702},{"c":25.11,"h":25.11,"l":25.05,"n":118,"o":25.05,"t":"2026-10-14T14:20:00Z","v":7696,"vw":25.091787},{"c":25.195,"h":25.195,"l":25.1,"n":96,"o":25.1,"t":"2026-10-14T14:25:00Z","v":6408,"vw":25.134782},{"c":25.21,"h":25.2701,"l":25.21,"n":159,"o":25.21,"t":"2026-10-14T14:30:00Z","v":6540,"vw":25.22768},{"c":25.195,"h":25.2,"l":25.1544,"n":96,"o":25.2,"t":"2026-10-14T14:35:00Z","v":4013,"vw":25.178967},{"c":25.235,"h":25.235,"l":25.195,"n":52,"o":25.195,"t":"2026-10-14T14:40:00Z","v":2096,"vw":25.228423},{"c":25.2109,"h":25.26,"l":25.17,"n":122,"o":25.26,"t":"2026-10-14T14:45:00Z","v":7497,"vw":25.208269},{"c":25.27,"h":25.28,"l":25.24,"n":75,"o":25.24,"t":"2026-10-14T14:50:00Z","v":2826,"vw":25.257332},{"c":25.2,"h":25.265,"l":25.15,"n":200,"o":25.265,"t":"2026-10-14T14:55:00Z","v":23764,"vw":25.222713},{"c":25.17,"h":25.21,"l":25.17,"n":151,"o":25.2,"t":"2026-10-14T15:00:00Z","v":8170,"vw":25.19154},{"c":25.245,"h":25.28,"l":25.22,"n":29,"o":25.24,"t":"2026-10-14T15:05:00Z","v":2290,"vw":25.239708},{"c":25.3,"h":25.3,"l":25.28,"n":68,"o":25.29,"t":"2026-10-14T15:10:00Z","v":3149,"vw":25.295909},{"c":25.375,"h":25.375,"l":25.33,"n":65,"o":25.33,"t":"2026-10-14T15:15:00Z","v":3560,"vw":25.35517},{"c":25.33,"h":25.38,"l":25.33,"n":76,"o":25.36,"t":"2026-10-14T15:20:00Z","v":5609,"vw":25.37087},{"c":25.32,"h":25.32,"l":25.29,"n":61,"o":25.2904,"t":"2026-10-14T15:25:00Z","v":5133,"vw":25.297967},{"c":25.32,"h":25.35,"l":25.32,"n":24,"o":25.33,"t":"2026-10-14T15:30:00Z","v":3752,"vw":25.327273},{"c":25.4,"h":25.4,"l":25.36,"n":45,"o":25.36,"t":"2026-10-14T15:35:00Z","v":2675,"vw":25.374762},{"c":25.35,"h":25.42,"l":25.35,"n":71,"o":25.42,"t":"2026-10-14T15:40:00Z","v":3072,"vw":25.393462},{"c":25.275,"h":25.35,"l":25.255,"n":214,"o":25.35,"t":"2026-10-14T15:45:00Z","v":34700,"vw":25.33154},{"c":25.3,"h":25.3,"l":25.275,"n":62,"o":25.275,"t":"2026-10-14T15:50:00Z","v":2334,"vw":25.287225},{"c":25.245,"h":25.29,"l":25.245,"n":70,"o":25.285,"t":"2026-10-14T15:55:00Z","v":3233,"vw":25.275745},{"c":25.25,"h":25.26,"l":25.21,"n":59,"o":25.24,"t":"2026-10-14T16:00:00Z","v":3847,"vw":25.23744},{"c":25.24,"h":25.26,"l":25.235,"n":53,"o":25.25,"t":"2026-10-14T16:05:00Z","v":2653,"vw":25.248},{"c":25.28,"h":25.28,"l":25.26,"n":77,"o":25.26,"t":"2026-10-14T16:10:00Z","v":4255,"vw":25.267886},{"c":25.175,"h":25.3,"l":25.175,"n":417,"o":25.29,"t":"2026-10-14T16:15:00Z","v":78984,"vw":25.212872},{"c":25.31,"h":25.31,"l":25.17,"n":83,"o":25.1702,"t":"2026-10-14T16:20:00Z","v":6043,"vw":25.214143},{"c":25.325,"h":25.33,"l":25.3,"n":89,"o":25.3,"t":"2026-10-14T16:25:00Z","v":3606,"vw":25.319},{"c":25.32,"h":25.34,"l":25.32,"n":67,"o":25.34,"t":"2026-10-14T16:30:00Z","v":2941,"vw":25.327},{"c":25.305,"h":25.31,"l":25.2825,"n":75,"o":25.3,"t":"2026-10-14T16:35:00Z","v":3968,"vw":25.298805},{"c":25.24,"h":25.29,"l":25.24,"n":93,"o":25.29,"t":"2026-10-14T16:40:00Z","v":4144,"vw":25.267263},{"c":25.29,"h":25.29,"l":25.23,"n":113,"o":25.26,"t":"2026-10-14T16:45:00Z","v":6646,"vw":25.249896},{"c":25.205,"h":25.29,"l":25.205,"n":88,"o":25.275,"t":"2026-10-14T16:50:00Z","v":3723,"vw":25.257974},{"c":25.16,"h":25.16,"l":25.145,"n":38,"o":25.155,"t":"2026-10-14T16:55:00Z","v":1556,"vw":25.152857},{"c":25.17,"h":25.17,"l":25.12,"n":107,"o":25.145,"t":"2026-10-14T17:00:00Z","v":5415,"vw":25.160089},{"c":25.14,"h":25.19,"l":25.14,"n":67,"o":25.17,"t":"2026-10-14T17:05:00Z","v":2083,"vw":25.170625},{"c":25.11,"h":25.15,"l":25.1,"n":116,"o":25.15,"t":"2026-10-14T17:10:00Z","v":4002,"vw":25.126749},{"c":25.06,"h":25.12,"l":25.06,"n":188,"o":25.12,"t":"2026-10-14T17:15:00Z","v":8941,"vw":25.068652},{"c":25.07,"h":25.09,"l":25.065,"n":296,"o":25.065,"t":"2026-10-14T17:20:00Z","v":21390,"vw":25.071481},{"c":25.09,"h":25.1,"l":25.07,"n":139,"o":25.09,"t":"2026-10-14T17:25:00Z","v":13317,"vw":25.091882},{"c":25.105,"h":25.105,"l":25.04,"n":128,"o":25.09,"t":"2026-10-14T17:30:00Z","v":6720,"vw":25.075042},{"c":25.12,"h":25.135,"l":25.1,"n":66,"o":25.1,"t":"2026-10-14T17:35:00Z","v":3654,"vw":25.117778},{"c":25.12,"h":25.12,"l":25.12,"n":43,"o":25.12,"t":"2026-10-14T17:40:00Z","v":1906,"vw":25.12},{"c":25.18,"h":25.18,"l":25.14,"n":95,"o":25.14,"t":"2026-10-14T17:45:00Z","v":3341,"vw":25.1525},{"c":25.23,"h":25.23,"l":25.18,"n":85,"o":25.18,"t":"2026-10-14T17:50:00Z","v":4354,"vw":25.208542},{"c":25.24,"h":25.2503,"l":25.24,"n":34,"o":25.24,"t":"2026-10-14T17:55:00Z","v":1672,"vw":25.244464},{"c":25.305,"h":25.305,"l":25.22,"n":110,"o":25.22,"t":"2026-10-14T18:00:00Z","v":7199,"vw":25.267661},{"c":25.305,"h":25.33,"l":25.305,"n":97,"o":25.32,"t":"2026-10-14T18:05:00Z","v":4656,"vw":25.320833},{"c":25.31,"h":25.32,"l":25.29,"n":117,"o":25.32,"t":"2026-10-14T18:10:00Z","v":3447,"vw":25.308749},{"c":25.28,"h":25.33,"l":25.27,"n":158,"o":25.31,"t":"2026-10-14T18:15:00Z","v":11457,"vw":25.303272},{"c":25.26,"h":25.28,"l":25.26,"n":54,"o":25.28,"t":"2026-10-14T18:20:00Z","v":2053,"vw":25.270228},{"c":25.24,"h":25.3,"l":25.24,"n":137,"o":25.24,"t":"2026-10-14T18:25:00Z","v":7604,"vw":25.272081},{"c":25.25,"h":25.25,"l":25.24,"n":47,"o":25.24,"t":"2026-10-14T18:30:00Z","v":1361,"vw":25.24625},{"c":25.28,"h":25.28,"l":25.2573,"n":115,"o":25.26,"t":"2026-10-14T18:35:00Z","v":5490,"vw":25.268081},{"c":25.29,"h":25.29,"l":25.28,"n":71,"o":25.28,"t":"2026-10-14T18:40:00Z","v":2467,"vw":25.289},{"c":25.28,"h":25.31,"l":25.275,"n":245,"o":25.29,"t":"2026-10-14T18:45:00Z","v":18111,"vw":25.298875},{"c":25.275,"h":25.28,"l":25.27,"n":106,"o":25.28,"t":"2026-10-14T18:50:00Z","v":3469,"vw":25.271554},{"c":25.395,"h":25.395,"l":25.24,"n":251,"o":25.26,"t":"2026-10-14T18:55:00Z","v":16985,"vw":25.317361},{"c":25.445,"h":25.445,"l":25.41,"n":107,"o":25.41,"t":"2026-10-14T19:00:00Z","v":5771,"vw":25.426939},{"c":25.46,"h":25.515,"l":25.45,"n":295,"o":25.45,"t":"2026-10-14T19:05:00Z","v":31320,"vw":25.469618},{"c":25.43,"h":25.485,"l":25.43,"n":140,"o":25.46,"t":"2026-10-14T19:10:00Z","v":5713,"vw":25.46088},{"c":25.45,"h":25.475,"l":25.43,"n":115,"o":25.43,"t":"2026-10-14T19:15:00Z","v":6227,"vw":25.453966},{"c":25.43,"h":25.4543,"l":25.42,"n":191,"o":25.44,"t":"2026-10-14T19:20:00Z","v":10806,"vw":25.437752},{"c":25.46,"h":25.46,"l":25.42,"n":193,"o":25.435,"t":"2026-10-14T19:25:00Z","v":9186,"vw":25.433271},{"c":25.5,"h":25.52,"l":25.47,"n":156,"o":25.47,"t":"2026-10-14T19:30:00Z","v":7795,"vw":25.494286},{"c":25.49,"h":25.51,"l":25.49,"n":180,"o":25.5,"t":"2026-10-14T19:35:00Z","v":8225,"vw":25.492727},{"c":25.52,"h":25.52,"l":25.49,"n":230,"o":25.495,"t":"2026-10-14T19:40:00Z","v":12993,"vw":25.492936},{"c":25.55,"h":25.565,"l":25.525,"n":459,"o":25.525,"t":"2026-10-14T19:45:00Z","v":30180,"vw":25.542422},{"c":25.55,"h":25.57,"l":25.525,"n":543,"o":25.54,"t":"2026-10-14T19:50:00Z","v":34924,"vw":25.547613},{"c":25.68,"h":25.68,"l":25.55,"n":1689,"o":25.57,"t":"2026-10-14T19:55:00Z","v":147286,"vw":25.610837},{"c":25.67,"h":25.67,"l":25.67,"n":28,"o":25.67,"t":"2026-10-14T20:00:00Z","v":161747,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-14T20:45:00Z","v":142,"vw":25.67},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-15T08:00:00Z","v":144,"vw":25.84},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-15T11:20:00Z","v":500,"vw":25.85},{"c":25.65,"h":25.72,"l":25.55,"n":54,"o":25.72,"t":"2026-10-15T12:00:00Z","v":5615,"vw":25.658075},{"c":25.6,"h":25.7,"l":25.6,"n":14,"o":25.7,"t":"2026-10-15T12:35:00Z","v":1529,"vw":25.607042},{"c":25.72,"h":25.72,"l":25.72,"n":7,"o":25.72,"t":"2026-10-15T13:00:00Z","v":207,"vw":25.72},{"c":26.33,"h":26.355,"l":25.82,"n":159,"o":25.82,"t":"2026-10-15T13:30:00Z","v":18688,"vw":25.971639},{"c":26.35,"h":26.37,"l":26.3,"n":146,"o":26.31,"t":"2026-10-15T13:35:00Z","v":3567,"vw":26.317186},{"c":26.35,"h":26.418,"l":26.29,"n":158,"o":26.29,"t":"2026-10-15T13:40:00Z","v":6206,"vw":26.385995},{"c":26.35,"h":26.4,"l":26.29,"n":105,"o":26.32,"t":"2026-10-15T13:45:00Z","v":6381,"vw":26.34613},{"c":26.46,"h":26.49,"l":26.3428,"n":205,"o":26.41,"t":"2026-10-15T13:50:00Z","v":15283,"vw":26.41346},{"c":26.58,"h":26.63,"l":26.48,"n":174,"o":26.48,"t":"2026-10-15T13:55:00Z","v":12837,"vw":26.545519},{"c":26.35,"h":26.62,"l":26.35,"n":178,"o":26.57,"t":"2026-10-15T14:00:00Z","v":8798,"vw":26.507805},{"c":26.53,"h":26.53,"l":26.385,"n":104,"o":26.4,"t":"2026-10-15T14:05:00Z","v":3268,"vw":26.441129},{"c":26.565,"h":26.575,"l":26.47,"n":186,"o":26.545,"t":"2026-10-15T14:10:00Z","v":8299,"vw":26.526672},{"c":26.45,"h":26.565,"l":26.45,"n":195,"o":26.565,"t":"2026-10-15T14:15:00Z","v":16223,"vw":26.511141},{"c":26.59,"h":26.62,"l":26.3801,"n":187,"o":26.3801,"t":"2026-10-15T14:20:00Z","v":17761,"vw":26.49395},{"c":26.585,"h":26.62,"l":26.585,"n":48,"o":26.59,"t":"2026-10-15T14:25:00Z","v":2857,"vw":26.59125},{"c":26.515,"h":26.65,"l":26.515,"n":198,"o":26.62,"t":"2026-10-15T14:30:00Z","v":9148,"vw":26.586452},{"c":26.45,"h":26.52,"l":26.4425,"n":157,"o":26.47,"t":"2026-10-15T14:35:00Z","v":10670,"vw":26.461831},{"c":26.44,"h":26.47,"l":26.36,"n":426,"o":26.45,"t":"2026-10-15T14:40:00Z","v":45164,"vw":26.429834},{"c":26.44,"h":26.44,"l":26.36,"n":141,"o":26.42,"t":"2026-10-15T14:45:00Z","v":5437,"vw":26.416261},{"c":26.4401,"h":26.46,"l":26.4188,"n":162,"o":26.43,"t":"2026-10-15T14:50:00Z","v":5925,"vw":26.42733},{"c":26.4,"h":26.5,"l":26.4,"n":126,"o":26.49,"t":"2026-10-15T14:55:00Z","v":4156,"vw":26.470172},{"c":26.4,"h":26.45,"l":26.37,"n":270,"o":26.38,"t":"2026-10-15T15:00:00Z","v":38172,"vw":26.406143},{"c":26.42,"h":26.44,"l":26.4,"n":152,"o":26.42,"t":"2026-10-15T15:05:00Z","v":5515,"vw":26.420357},{"c":26.39,"h":26.47,"l":26.39,"n":163,"o":26.44,"t":"2026-10-15T15:10:00Z","v":8461,"vw":26.407621},{"c":26.37,"h":26.4,"l":26.31,"n":208,"o":26.4,"t":"2026-10-15T15:15:00Z","v":17419,"vw":26.368331},{"c":26.285,"h":26.38,"l":26.27,"n":139,"o":26.38,"t":"2026-10-15T15:20:00Z","v":9247,"vw":26.3317},{"c":26.32,"h":26.34,"l":26.285,"n":80,"o":26.285,"t":"2026-10-15T15:25:00Z","v":2666,"vw":26.30953},{"c":26.36,"h":26.38,"l":26.34,"n":68,"o":26.34,"t":"2026-10-15T15:30:00Z","v":3024,"vw":26.353057},{"c":26.255,"h":26.38,"l":26.25,"n":249,"o":26.3475,"t":"2026-10-15T15:35:00Z","v":18786,"vw":26.293892},{"c":26.31,"h":26.36,"l":26.225,"n":332,"o":26.2502,"t":"2026-10-15T15:40:00Z","v":98962,"vw":26.290252},{"c":26.365,"h":26.38,"l":26.24,"n":172,"o":26.285,"t":"2026-10-15T15:45:00Z","v":13535,"vw":26.286266},{"c":26.3699,"h":26.37,"l":26.31,"n":59,"o":26.365,"t":"2026-10-15T15:50:00Z","v":3139,"vw":26.350807},{"c":26.38,"h":26.39,"l":26.34,"n":93,"o":26.34,"t":"2026-10-15T15:55:00Z","v":2837,"vw":26.370554},{"c":26.45,"h":26.45,"l":26.38,"n":174,"o":26.38,"t":"2026-10-15T16:00:00Z","v":12321,"vw":26.420782},{"c":26.395,"h":26.45,"l":26.395,"n":83,"o":26.43,"t":"2026-10-15T16:05:00Z","v":3750,"vw":26.423095},{"c":26.35,"h":26.46,"l":26.33,"n":450,"o":26.42,"t":"2026-10-15T16:10:00Z","v":91037,"vw":26.392111},{"c":26.41,"h":26.41,"l":26.35,"n":64,"o":26.35,"t":"2026-10-15T16:15:00Z","v":4007,"vw":26.386344},{"c":26.5,"h":26.52,"l":26.4,"n":171,"o":26.4,"t":"2026-10-15T16:20:00Z","v":18535,"vw":26.466129},{"c":26.52,"h":26.53,"l":26.505,"n":84,"o":26.52,"t":"2026-10-15T16:25:00Z","v":3502,"vw":26.518002},{"c":26.555,"h":26.56,"l":26.52,"n":96,"o":26.52,"t":"2026-10-15T16:30:00Z","v":5030,"vw":26.544572},{"c":26.51,"h":26.535,"l":26.51,"n":27,"o":26.53,"t":"2026-10-15T16:35:00Z","v":799,"vw":26.525},{"c":26.535,"h":26.54,"l":26.51,"n":98,"o":26.51,"t":"2026-10-15T16:40:00Z","v":7268,"vw":26.523112},{"c":26.565,"h":26.58,"l":26.535,"n":82,"o":26.535,"t":"2026-10-15T16:45:00Z","v":4277,"vw":26.563639},{"c":26.545,"h":26.565,"l":26.53,"n":66,"o":26.565,"t":"2026-10-15T16:50:00Z","v":3450,"vw":26.548369},{"c":26.44,"h":26.44,"l":26.4,"n":91,"o":26.4,"t":"2026-10-15T18:10:00Z","v":5281,"vw":26.418958},{"c":26.46,"h":26.47,"l":26.44,"n":191,"o":26.44,"t":"2026-10-15T18:15:00Z","v":10344,"vw":26.456096},{"c":26.465,"h":26.47,"l":26.44,"n":139,"o":26.46,"t":"2026-10-15T18:20:00Z","v":7579,"vw":26.458016},{"c":26.495,"h":26.51,"l":26.46,"n":444,"o":26.465,"t":"2026-10-15T18:25:00Z","v":69658,"vw":26.476019},{"c":26.52,"h":26.52,"l":26.5,"n":103,"o":26.5,"t":"2026-10-15T18:30:00Z","v":5632,"vw":26.511682},{"c":26.5,"h":26.52,"l":26.49,"n":196,"o":26.52,"t":"2026-10-15T18:35:00Z","v":11166,"vw":26.507067},{"c":26.47,"h":26.5,"l":26.47,"n":198,"o":26.5,"t":"2026-10-15T18:40:00Z","v":10117,"vw":26.486745},{"c":26.45,"h":26.51,"l":26.45,"n":180,"o":26.46,"t":"2026-10-15T18:45:00Z","v":12365,"vw":26.476125},{"c":26.3601,"h":26.44,"l":26.3601,"n":163,"o":26.44,"t":"2026-10-15T18:50:00Z","v":9543,"vw":26.399158},{"c":26.38,"h":26.38,"l":26.36,"n":183,"o":26.36,"t":"2026-10-15T18:55:00Z","v":10938,"vw":26.368665},{"c":26.37,"h":26.39,"l":26.345,"n":227,"o":26.38,"t":"2026-10-15T19:00:00Z","v":13007,"vw":26.367842},{"c":26.37,"h":26.39,"l":26.365,"n":153,"o":26.365,"t":"2026-10-15T19:05:00Z","v":7764,"vw":26.379139},{"c":26.38,"h":26.39,"l":26.35,"n":234,"o":26.38,"t":"2026-10-15T19:10:00Z","v":19941,"vw":26.378369},{"c":26.375,"h":26.39,"l":26.37,"n":195,"o":26.39,"t":"2026-10-15T19:15:00Z","v":7525,"vw":26.37872},{"c":26.41,"h":26.41,"l":26.38,"n":283,"o":26.38,"t":"2026-10-15T19:20:00Z","v":15116,"vw":26.399235},{"c":26.4,"h":26.42,"l":26.4,"n":137,"o":26.41,"t":"2026-10-15T19:25:00Z","v":7533,"vw":26.408244},{"c":26.49,"h":26.51,"l":26.41,"n":417,"o":26.41,"t":"2026-10-15T19:30:00Z","v":70478,"vw":26.456607},{"c":26.54,"h":26.57,"l":26.499,"n":504,"o":26.499,"t":"2026-10-15T19:35:00Z","v":30197,"vw":26.542714},{"c":26.52,"h":26.54,"l":26.48,"n":524,"o":26.54,"t":"2026-10-15T19:40:00Z","v":57101,"vw":26.514202},{"c":26.52,"h":26.59,"l":26.5,"n":535,"o":26.53,"t":"2026-10-15T19:45:00Z","v":36042,"vw":26.546554},{"c":26.556,"h":26.72,"l":26.5201,"n":864,"o":26.54,"t":"2026-10-15T19:50:00Z","v":63586,"vw":26.621781},{"c":26.525,"h":26.54,"l":26.3941,"n":1696,"o":26.54,"t":"2026-10-15T19:55:00Z","v":137910,"vw":26.499586},{"c":26.61,"h":26.61,"l":26.53,"n":36,"o":26.53,"t":"2026-10-15T20:00:00Z","v":308943,"vw":26.530057}],"history":[{"c":20.25,"h":21.43,"l":19.11,"n":71674,"o":21,"t":"2025-06-18T04:00:00Z","v":11950499,"vw":20.232806},{"c":23.3,"h":25.9,"l":19.5,"n":50406,"o":20.25,"t":"2025-06-20T04:00:00Z","v":6588348,"vw":23.218245},{"c":22.34,"h":23.43,"l":21.261,"n":10426,"o":22.8,"t":"2025-06-23T04:00:00Z","v":1232287,"vw":22.637667},{"c":21.74,"h":22.68,"l":20.2501,"n":8804,"o":22.29,"t":"2025-06-24T04:00:00Z","v":899791,"vw":21.729608},{"c":21.32,"h":22.62,"l":20.5425,"n":13330,"o":21.54,"t":"2025-06-25T04:00:00Z","v":3026928,"vw":21.437723},{"c":21.1,"h":21.8,"l":20.33,"n":6191,"o":20.81,"t":"2025-06-26T04:00:00Z","v":683027,"vw":20.977265},{"c":20.65,"h":22.15,"l":20.35,"n":7574,"o":20.42,"t":"2025-06-27T04:00:00Z","v":1195675,"vw":20.998173},{"c":21.66,"h":21.69,"l":19.225,"n":11157,"o":20.52,"t":"2025-06-30T04:00:00Z","v":1786672,"vw":20.898964},{"c":21.01,"h":21.6574,"l":20.53,"n":8689,"o":21.59,"t":"2025-07-01T04:00:00Z","v":951508,"vw":20.979943},{"c":20.51,"h":21.02,"l":19.76,"n":7548,"o":21.02,"t":"2025-07-02T04:00:00Z","v":901029,"vw":20.372097},{"c":20.79,"h":20.8,"l":20.14,"n":2018,"o":20.46,"t":"2025-07-03T04:00:00Z","v":311172,"vw":20.721551},{"c":19.47,"h":20.95,"l":19.3,"n":3214,"o":20.42,"t":"2025-07-07T04:00:00Z","v":885425,"vw":19.754603},{"c":19.1,"h":19.49,"l":18.5411,"n":4718,"o":19.27,"t":"2025-07-08T04:00:00Z","v":358870,"vw":19.025811},{"c":18.7,"h":19.45,"l":18.32,"n":3469,"o":19,"t":"2025-07-09T04:00:00Z","v":377568,"vw":18.6353},{"c":18.97,"h":19.2113,"l":17.77,"n":4970,"o":18.65,"t":"2025-07-10T04:00:00Z","v":358434,"vw":18.670644},{"c":19.19,"h":19.645,"l":18.424,"n":4625,"o":18.7,"t":"2025-07-11T04:00:00Z","v":359416,"vw":19.113657},{"c":19.44,"h":19.95,"l":18.616,"n":4717,"o":18.87,"t":"2025-07-14T04:00:00Z","v":368574,"vw":19.365169},{"c":18.53,"h":19.855,"l":18.23,"n":6641,"o":19.45,"t":"2025-07-15T04:00:00Z","v":592250,"vw":18.823008},{"c":18.9,"h":19.01,"l":17.3,"n":6515,"o":18.39,"t":"2025-07-16T04:00:00Z","v":779506,"vw":18.168697},{"c":18.45,"h":19.14,"l":17.7701,"n":4665,"o":19.05,"t":"2025-07-17T04:00:00Z","v":473106,"vw":18.403683},{"c":18.4,"h":19.05,"l":18.21,"n":4238,"o":18.53,"t":"2025-07-18T04:00:00Z","v":317475,"vw":18.556655},{"c":18.4,"h":18.75,"l":17.96,"n":4312,"o":18.38,"t":"2025-07-21T04:00:00Z","v":323685,"vw":18.425578},{"c":18.71,"h":19.19,"l":18.0158,"n":3341,"o":18.4,"t":"2025-07-22T04:00:00Z","v":265067,"vw":18.59031},{"c":18.58,"h":19.34,"l":18.265,"n":2651,"o":18.75,"t":"2025-07-23T04:00:00Z","v":225988,"vw":18.521341},{"c":19.36,"h":19.625,"l":18.28,"n":4499,"o":18.6,"t":"2025-07-24T04:00:00Z","v":261452,"vw":19.214119},{"c":19.94,"h":19.99,"l":19.0201,"n":3002,"o":19.37,"t":"2025-07-25T04:00:00Z","v":198181,"vw":19.618096},{"c":19.57,"h":20.5,"l":19.34,"n":3947,"o":20.12,"t":"2025-07-28T04:00:00Z","v":341619,"vw":19.852147},{"c":19,"h":19.62,"l":18.98,"n":2597,"o":19.59,"t":"2025-07-29T04:00:00Z","v":152709,"vw":19.261112},{"c":19.28,"h":19.44,"l":18.9,"n":3351,"o":19.13,"t":"2025-07-30T04:00:00Z","v":290696,"vw":19.16146},{"c":18.8,"h":19.2557,"l":18.18,"n":4290,"o":19.09,"t":"2025-07-31T04:00:00Z","v":377207,"vw":18.667912},{"c":18.29,"h":18.87,"l":18.2001,"n":2990,"o":18.73,"t":"2025-08-01T04:00:00Z","v":198036,"vw":18.46039},{"c":18.49,"h":18.55,"l":17.75,"n":3802,"o":18.28,"t":"2025-08-04T04:00:00Z","v":286087,"vw":18.144158},{"c":18.33,"h":18.7488,"l":17.74,"n":4200,"o":18.52,"t":"2025-08-05T04:00:00Z","v":318248,"vw":18.176031},{"c":18.5,"h":18.6856,"l":17.9,"n":4570,"o":18.49,"t":"2025-08-06T04:00:00Z","v":371953,"vw":18.34976},{"c":17.28,"h":18.46,"l":16.81,"n":7491,"o":18.46,"t":"2025-08-07T04:00:00Z","v":758153,"vw":17.361146},{"c":17.13,"h":17.57,"l":16.85,"n":7469,"o":17.5,"t":"2025-08-08T04:00:00Z","v":693541,"vw":17.126236},{"c":17.48,"h":17.665,"l":17.06,"n":6000,"o":17.07,"t":"2025-08-11T04:00:00Z","v":569232,"vw":17.363918},{"c":17.015,"h":17.6464,"l":16.5,"n":9259,"o":17.48,"t":"2025-08-12T04:00:00Z","v":876900,"vw":16.920322},{"c":15.46,"h":17.05,"l":14.95,"n":13318,"o":17.05,"t":"2025-08-13T04:00:00Z","v":1552995,"vw":15.78113},{"c":15.19,"h":15.5,"l":14.45,"n":10091,"o":15.38,"t":"2025-08-14T04:00:00Z","v":857976,"vw":14.990645},{"c":14.55,"h":15.72,"l":14.4901,"n":10701,"o":15.01,"t":"2025-08-15T04:00:00Z","v":714086,"vw":14.783495},{"c":14.54,"h":15.05,"l":14.45,"n":9294,"o":14.54,"t":"2025-08-18T04:00:00Z","v":726300,"vw":14.712548},{"c":14.24,"h":14.97,"l":14.1,"n":9072,"o":14.55,"t":"2025-08-19T04:00:00Z","v":651879,"vw":14.327734},{"c":14.51,"h":14.7,"l":14.11,"n":9018,"o":14.24,"t":"2025-08-20T04:00:00Z","v":612799,"vw":14.412593},{"c":14.6,"h":14.7024,"l":14.1842,"n":5202,"o":14.41,"t":"2025-08-21T04:00:00Z","v":406401,"vw":14.554137},{"c":14.17,"h":14.895,"l":14.08,"n":6612,"o":14.63,"t":"2025-08-22T04:00:00Z","v":443315,"vw":14.317804},{"c":13.84,"h":14.41,"l":13.8,"n":12729,"o":14.19,"t":"2025-08-25T04:00:00Z","v":1065062,"vw":13.952335},{"c":12.92,"h":13.98,"l":12.77,"n":19457,"o":13.8,"t":"2025-08-26T04:00:00Z","v":1996515,"vw":13.041558},{"c":14.08,"h":14.77,"l":13.44,"n":16982,"o":13.55,"t":"2025-08-27T04:00:00Z","v":1781613,"vw":14.048117},{"c":13.36,"h":14.06,"l":13.36,"n":8686,"o":14.02,"t":"2025-08-28T04:00:00Z","v":700112,"vw":13.645865},{"c":13.38,"h":13.5784,"l":13,"n":8420,"o":13.34,"t":"2025-08-29T04:00:00Z","v":708183,"vw":13.211181},{"c":13.48,"h":13.74,"l":13.14,"n":9718,"o":13.24,"t":"2025-09-02T04:00:00Z","v":698827,"vw":13.509696},{"c":13.45,"h":13.64,"l":13.29,"n":11506,"o":13.5,"t":"2025-09-03T04:00:00Z","v":997809,"vw":13.472988},{"c":13.84,"h":14.155,"l":13.32,"n":14442,"o":13.4,"t":"2025-09-04T04:00:00Z","v":1049542,"vw":13.880847},{"c":13.71,"h":14.11,"l":13.425,"n":12535,"o":13.95,"t":"2025-09-05T04:00:00Z","v":779624,"vw":13.676586},{"c":14.15,"h":14.23,"l":13.4,"n":18391,"o":13.8,"t":"2025-09-08T04:00:00Z","v":1430859,"vw":13.908405},{"c":14.08,"h":14.5,"l":13.7001,"n":14355,"o":14.21,"t":"2025-09-09T04:00:00Z","v":1316978,"vw":14.167515},{"c":13.45,"h":14.14,"l":13.42,"n":10695,"o":13.88,"t":"2025-09-10T04:00:00Z","v":982735,"vw":13.670524},{"c":13.82,"h":13.885,"l":13.24,"n":10178,"o":13.35,"t":"2025-09-11T04:00:00Z","v":906445,"vw":13.623038},{"c":14.4,"h":14.45,"l":13.664,"n":10965,"o":13.82,"t":"2025-09-12T04:00:00Z","v":722087,"vw":14.21839},{"c":13.91,"h":14.76,"l":13.625,"n":16252,"o":14.42,"t":"2025-09-15T04:00:00Z","v":1112576,"vw":13.986417},{"c":14.08,"h":14.18,"l":13.715,"n":11894,"o":13.91,"t":"2025-09-16T04:00:00Z","v":851837,"vw":13.982898},{"c":12.74,"h":14.3795,"l":12.53,"n":20889,"o":14.15,"t":"2025-09-17T04:00:00Z","v":2354270,"vw":13.232224},{"c":14.82,"h":15.08,"l":13.36,"n":26085,"o":13.469,"t":"2025-09-18T04:00:00Z","v":2220231,"vw":14.610623},{"c":14.72,"h":15.0765,"l":14.435,"n":18032,"o":14.87,"t":"2025-09-19T04:00:00Z","v":6645223,"vw":14.740711},{"c":14.86,"h":14.9899,"l":14.5,"n":14224,"o":14.77,"t":"2025-09-22T04:00:00Z","v":958447,"vw":14.8018},{"c":14.67,"h":15.4,"l":14.64,"n":15543,"o":15.11,"t":"2025-09-23T04:00:00Z","v":1094408,"vw":15.005493},{"c":14.06,"h":15.07,"l":13.6225,"n":16264,"o":14.92,"t":"2025-09-24T04:00:00Z","v":1548158,"vw":14.005822},{"c":15.06,"h":15.3,"l":14.36,"n":20386,"o":14.59,"t":"2025-09-25T04:00:00Z","v":2036031,"vw":15.02367},{"c":14.96,"h":15.75,"l":14.815,"n":18258,"o":15.22,"t":"2025-09-26T04:00:00Z","v":1589831,"vw":15.173422},{"c":14.83,"h":15.2,"l":14.75,"n":16916,"o":15,"t":"2025-09-29T04:00:00Z","v":1812191,"vw":14.911414},{"c":15.785,"h":16,"l":13.26,"n":51666,"o":14.68,"t":"2025-09-30T04:00:00Z","v":6470503,"vw":14.703958},{"c":14.91,"h":16,"l":14.705,"n":23518,"o":15.26,"t":"2025-10-01T04:00:00Z","v":2173153,"vw":15.154851},{"c":14.73,"h":15.15,"l":14.4526,"n":13293,"o":14.91,"t":"2025-10-02T04:00:00Z","v":1111138,"vw":14.686377},{"c":15.74,"h":15.8299,"l":14.71,"n":12905,"o":14.73,"t":"2025-10-03T04:00:00Z","v":1094719,"vw":15.480305},{"c":16.02,"h":16.195,"l":15.5608,"n":11415,"o":15.93,"t":"2025-10-06T04:00:00Z","v":1003854,"vw":15.997005},{"c":16.09,"h":16.375,"l":15.86,"n":16140,"o":16.07,"t":"2025-10-07T04:00:00Z","v":1418234,"vw":16.034039},{"c":16.35,"h":16.5,"l":16.06,"n":21301,"o":16.25,"t":"2025-10-08T04:00:00Z","v":3420117,"vw":16.274705},{"c":15.76,"h":16.535,"l":15.58,"n":15071,"o":16.42,"t":"2025-10-09T04:00:00Z","v":1908226,"vw":15.937264},{"c":15.66,"h":16.16,"l":15.58,"n":14658,"o":15.82,"t":"2025-10-10T04:00:00Z","v":1684736,"vw":15.822752},{"c":15.43,"h":15.675,"l":15.22,"n":12739,"o":15.65,"t":"2025-10-13T04:00:00Z","v":1012002,"vw":15.41528},{"c":15.4,"h":16.0801,"l":15.18,"n":21321,"o":15.45,"t":"2025-10-14T04:00:00Z","v":3054685,"vw":15.673322},{"c":15.35,"h":15.68,"l":15.17,"n":19208,"o":15.46,"t":"2025-10-15T04:00:00Z","v":3128839,"vw":15.373967},{"c":14.38,"h":15.39,"l":14.37,"n":18174,"o":15.2,"t":"2025-10-16T04:00:00Z","v":2234326,"vw":14.71897},{"c":14.68,"h":14.795,"l":14.2,"n":15041,"o":14.32,"t":"2025-10-17T04:00:00Z","v":1669220,"vw":14.567133},{"c":14.95,"h":15.06,"l":14.67,"n":7787,"o":14.92,"t":"2025-10-20T04:00:00Z","v":548748,"vw":14.909889},{"c":14.93,"h":15.41,"l":14.85,"n":8244,"o":14.88,"t":"2025-10-21T04:00:00Z","v":844099,"vw":15.046784},{"c":14.85,"h":15.01,"l":14.625,"n":8787,"o":14.94,"t":"2025-10-22T04:00:00Z","v":726863,"vw":14.817044},{"c":15.55,"h":15.64,"l":14.56,"n":9377,"o":14.8,"t":"2025-10-23T04:00:00Z","v":867744,"vw":15.211779},{"c":15.73,"h":16.07,"l":15.608,"n":11265,"o":15.68,"t":"2025-10-24T04:00:00Z","v":745998,"vw":15.806764},{"c":15.39,"h":15.95,"l":15.36,"n":8542,"o":15.8,"t":"2025-10-27T04:00:00Z","v":586762,"vw":15.597387},{"c":15.54,"h":15.62,"l":15.145,"n":11128,"o":15.34,"t":"2025-10-28T04:00:00Z","v":857206,"vw":15.47944},{"c":15.54,"h":15.99,"l":15.37,"n":10245,"o":15.54,"t":"2025-10-29T04:00:00Z","v":1059070,"vw":15.651292},{"c":15.83,"h":15.94,"l":15.42,"n":9113,"o":15.48,"t":"2025-10-30T04:00:00Z","v":678264,"vw":15.812855},{"c":15.99,"h":16.29,"l":15.8148,"n":11029,"o":15.82,"t":"2025-10-31T04:00:00Z","v":787790,"vw":16.109632},{"c":16.12,"h":16.64,"l":15.75,"n":13996,"o":15.99,"t":"2025-11-03T05:00:00Z","v":1179331,"vw":16.253593},{"c":16.42,"h":16.48,"l":15.9,"n":13253,"o":15.94,"t":"2025-11-04T05:00:00Z","v":1272932,"vw":16.240086},{"c":16.8,"h":17.33,"l":16.475,"n":17096,"o":16.54,"t":"2025-11-05T05:00:00Z","v":1564928,"vw":16.90334},{"c":16.62,"h":17.64,"l":16.48,"n":21063,"o":17.25,"t":"2025-11-06T05:00:00Z","v":1594855,"vw":16.863089},{"c":16.6,"h":16.95,"l":15.8201,"n":16433,"o":16.5,"t":"2025-11-07T05:00:00Z","v":1244736,"vw":16.523042},{"c":16.89,"h":17.03,"l":16.18,"n":10781,"o":16.63,"t":"2025-11-10T05:00:00Z","v":896665,"vw":16.796213},{"c":16.75,"h":17.03,"l":16.57,"n":9641,"o":16.87,"t":"2025-11-11T05:00:00Z","v":649616,"vw":16.7147},{"c":16.7,"h":17.05,"l":16.24,"n":12879,"o":16.78,"t":"2025-11-12T05:00:00Z","v":913090,"vw":16.654524},{"c":16.59,"h":16.98,"l":16.53,"n":18779,"o":16.83,"t":"2025-11-13T05:00:00Z","v":1358081,"vw":16.744094},{"c":16.76,"h":16.851,"l":16.3925,"n":12653,"o":16.52,"t":"2025-11-14T05:00:00Z","v":881515,"vw":16.730718},{"c":16.36,"h":16.81,"l":16.255,"n":11602,"o":16.81,"t":"2025-11-17T05:00:00Z","v":579470,"vw":16.40782},{"c":16.35,"h":16.68,"l":16.2,"n":12634,"o":16.36,"t":"2025-11-18T05:00:00Z","v":778388,"vw":16.374405},{"c":15.83,"h":16.485,"l":15.77,"n":11414,"o":16.34,"t":"2025-11-19T05:00:00Z","v":857253,"vw":15.947281},{"c":15.57,"h":15.93,"l":15.21,"n":14753,"o":15.88,"t":"2025-11-20T05:00:00Z","v":1006452,"vw":15.551568},{"c":16.05,"h":16.16,"l":15.11,"n":12421,"o":15.43,"t":"2025-11-21T05:00:00Z","v":1013150,"vw":15.847718},{"c":17.09,"h":17.19,"l":15.99,"n":12120,"o":16.05,"t":"2025-11-24T05:00:00Z","v":1141385,"vw":16.985212},{"c":16.9,"h":17.3,"l":16.7,"n":8828,"o":17.12,"t":"2025-11-25T05:00:00Z","v":504315,"vw":17.007316},{"c":16.89,"h":17.005,"l":16.59,"n":8509,"o":16.89,"t":"2025-11-26T05:00:00Z","v":525470,"vw":16.830835},{"c":16.89,"h":17,"l":16.65,"n":5985,"o":16.94,"t":"2025-11-28T05:00:00Z","v":330592,"vw":16.855034},{"c":16.25,"h":16.78,"l":16.145,"n":11261,"o":16.63,"t":"2025-12-01T05:00:00Z","v":764776,"vw":16.386065},{"c":16.32,"h":16.595,"l":15.93,"n":8522,"o":16.37,"t":"2025-12-02T05:00:00Z","v":602744,"vw":16.251854},{"c":16.22,"h":16.38,"l":15.89,"n":6945,"o":16.38,"t":"2025-12-03T05:00:00Z","v":411323,"vw":16.202724},{"c":16.02,"h":16.26,"l":15.925,"n":8571,"o":16.24,"t":"2025-12-04T05:00:00Z","v":530079,"vw":16.034925},{"c":16.13,"h":16.24,"l":15.81,"n":7973,"o":16.01,"t":"2025-12-05T05:00:00Z","v":612441,"vw":16.098944},{"c":16.57,"h":16.72,"l":15.92,"n":9319,"o":16.25,"t":"2025-12-08T05:00:00Z","v":489996,"vw":16.529915},{"c":18.12,"h":18.205,"l":16.37,"n":13955,"o":16.37,"t":"2025-12-09T05:00:00Z","v":1198672,"vw":17.753322},{"c":18.43,"h":18.69,"l":17.755,"n":15166,"o":18.02,"t":"2025-12-10T05:00:00Z","v":1100647,"vw":18.415816},{"c":18.34,"h":19.43,"l":18.052,"n":21349,"o":18.46,"t":"2025-12-11T05:00:00Z","v":2278738,"vw":18.612615},{"c":17.97,"h":18.3,"l":17.52,"n":15748,"o":18.3,"t":"2025-12-12T05:00:00Z","v":1242562,"vw":17.891242},{"c":17.47,"h":18.25,"l":16.61,"n":29505,"o":18.2,"t":"2025-12-15T05:00:00Z","v":2703098,"vw":17.411299},{"c":18.21,"h":18.51,"l":17.38,"n":35701,"o":17.57,"t":"2025-12-16T05:00:00Z","v":3173110,"vw":18.132454},{"c":18.44,"h":18.46,"l":17.88,"n":30118,"o":18.37,"t":"2025-12-17T05:00:00Z","v":2968640,"vw":18.243514},{"c":18.56,"h":18.765,"l":18.28,"n":16924,"o":18.28,"t":"2025-12-18T05:00:00Z","v":1536246,"vw":18.553722},{"c":18.72,"h":19.08,"l":17.66,"n":16969,"o":18.33,"t":"2025-12-19T05:00:00Z","v":1570523,"vw":18.712429},{"c":19.46,"h":19.72,"l":18.74,"n":16050,"o":18.9,"t":"2025-12-22T05:00:00Z","v":1282877,"vw":19.4611},{"c":19.65,"h":19.76,"l":19.18,"n":13738,"o":19.48,"t":"2025-12-23T05:00:00Z","v":1130404,"vw":19.578659},{"c":19.54,"h":19.81,"l":19.51,"n":7363,"o":19.76,"t":"2025-12-24T05:00:00Z","v":582817,"vw":19.612831},{"c":19.16,"h":19.645,"l":19.13,"n":8437,"o":19.55,"t":"2025-12-26T05:00:00Z","v":535247,"vw":19.265521},{"c":19.74,"h":19.89,"l":19.15,"n":16592,"o":19.16,"t":"2025-12-29T05:00:00Z","v":1551649,"vw":19.580175},{"c":19.55,"h":19.87,"l":19.255,"n":16265,"o":19.72,"t":"2025-12-30T05:00:00Z","v":1580718,"vw":19.508447},{"c":19.48,"h":19.73,"l":19.3,"n":9504,"o":19.56,"t":"2025-12-31T05:00:00Z","v":1079824,"vw":19.472359},{"c":18.56,"h":19.48,"l":18.46,"n":12853,"o":19.48,"t":"2026-01-02T05:00:00Z","v":1560654,"vw":18.69272},{"c":18.36,"h":18.845,"l":18.27,"n":12720,"o":18.58,"t":"2026-01-05T05:00:00Z","v":881238,"vw":18.490831},{"c":18.4,"h":18.53,"l":17.83,"n":17904,"o":18.29,"t":"2026-01-06T05:00:00Z","v":1397195,"vw":18.239413},{"c":18.57,"h":18.88,"l":18.12,"n":13585,"o":18.3,"t":"2026-01-07T05:00:00Z","v":1068134,"vw":18.571645},{"c":18.64,"h":19.02,"l":18.48,"n":12545,"o":18.55,"t":"2026-01-08T05:00:00Z","v":994422,"vw":18.70273},{"c":18.1,"h":18.99,"l":17.93,"n":11062,"o":18.88,"t":"2026-01-09T05:00:00Z","v":719192,"vw":18.201151},{"c":17.65,"h":18.13,"l":17.59,"n":11703,"o":18.02,"t":"2026-01-12T05:00:00Z","v":737657,"vw":17.790327},{"c":17.29,"h":18,"l":17.22,"n":10603,"o":17.78,"t":"2026-01-13T05:00:00Z","v":991516,"vw":17.37156},{"c":16.61,"h":17.405,"l":16.46,"n":10850,"o":17.23,"t":"2026-01-14T05:00:00Z","v":927008,"vw":16.703269},{"c":16.17,"h":16.705,"l":16.09,"n":8859,"o":16.47,"t":"2026-01-15T05:00:00Z","v":612379,"vw":16.298749},{"c":16.29,"h":16.54,"l":16.14,"n":11122,"o":16.17,"t":"2026-01-16T05:00:00Z","v":842092,"vw":16.331461},{"c":16.27,"h":16.725,"l":16.01,"n":14139,"o":16.23,"t":"2026-01-20T05:00:00Z","v":836632,"vw":16.264428},{"c":16.44,"h":16.6211,"l":16.12,"n":14599,"o":16.29,"t":"2026-01-21T05:00:00Z","v":1349245,"vw":16.419419},{"c":16.34,"h":16.46,"l":16.09,"n":8308,"o":16.44,"t":"2026-01-22T05:00:00Z","v":777103,"vw":16.281477},{"c":15.85,"h":16.32,"l":15.75,"n":12328,"o":16.24,"t":"2026-01-23T05:00:00Z","v":805642,"vw":15.883356},{"c":15.83,"h":16.217,"l":15.72,"n":7492,"o":15.84,"t":"2026-01-26T05:00:00Z","v":599231,"vw":15.87829},{"c":15.79,"h":16.16,"l":15.75,"n":10473,"o":15.89,"t":"2026-01-27T05:00:00Z","v":782313,"vw":15.856737},{"c":15.98,"h":16.2,"l":15.76,"n":7816,"o":15.89,"t":"2026-01-28T05:00:00Z","v":741226,"vw":15.979917},{"c":16.76,"h":16.78,"l":15.96,"n":12168,"o":16.19,"t":"2026-01-29T05:00:00Z","v":1056386,"vw":16.525785},{"c":17.23,"h":17.34,"l":16.59,"n":14879,"o":16.77,"t":"2026-01-30T05:00:00Z","v":1064407,"vw":17.158699},{"c":17.03,"h":17.64,"l":16.7745,"n":12740,"o":17,"t":"2026-02-02T05:00:00Z","v":951434,"vw":17.142988},{"c":17.06,"h":17.425,"l":16.79,"n":14022,"o":17.04,"t":"2026-02-03T05:00:00Z","v":1124742,"vw":17.059865},{"c":17.03,"h":17.3,"l":16.73,"n":10887,"o":17.14,"t":"2026-02-04T05:00:00Z","v":719412,"vw":17.028291},{"c":17.13,"h":17.5,"l":16.83,"n":14164,"o":17.08,"t":"2026-02-05T05:00:00Z","v":845486,"vw":17.184067},{"c":17.64,"h":17.75,"l":17.04,"n":11257,"o":17.04,"t":"2026-02-06T05:00:00Z","v":849065,"vw":17.535254},{"c":17.16,"h":17.83,"l":17.025,"n":14485,"o":17.57,"t":"2026-02-09T05:00:00Z","v":1018456,"vw":17.408345},{"c":17.27,"h":17.565,"l":17.075,"n":9349,"o":17.16,"t":"2026-02-10T05:00:00Z","v":575243,"vw":17.287519},{"c":17.08,"h":17.46,"l":16.765,"n":9407,"o":17.41,"t":"2026-02-11T05:00:00Z","v":911269,"vw":17.047485},{"c":16.67,"h":17.405,"l":16.02,"n":14113,"o":17.17,"t":"2026-02-12T05:00:00Z","v":1136161,"vw":16.501639},{"c":16.87,"h":17.04,"l":16.47,"n":7678,"o":16.8,"t":"2026-02-13T05:00:00Z","v":384342,"vw":16.851245},{"c":17.18,"h":17.35,"l":16.96,"n":8026,"o":17.05,"t":"2026-02-17T05:00:00Z","v":459335,"vw":17.181547},{"c":16.9,"h":17.265,"l":16.55,"n":9473,"o":17.2,"t":"2026-02-18T05:00:00Z","v":679084,"vw":16.867152},{"c":16.79,"h":16.99,"l":16.39,"n":11105,"o":16.91,"t":"2026-02-19T05:00:00Z","v":629048,"vw":16.730556},{"c":16.88,"h":17.4,"l":16.765,"n":16651,"o":16.89,"t":"2026-02-20T05:00:00Z","v":1419352,"vw":16.969627},{"c":16.67,"h":17.075,"l":16.605,"n":14843,"o":16.9,"t":"2026-02-23T05:00:00Z","v":1173214,"vw":16.736967},{"c":17.77,"h":17.84,"l":16.59,"n":23742,"o":16.59,"t":"2026-02-24T05:00:00Z","v":2666952,"vw":17.353108},{"c":19.49,"h":19.5,"l":17.77,"n":49857,"o":18,"t":"2026-02-25T05:00:00Z","v":6082912,"vw":19.039425},{"c":19.55,"h":19.935,"l":18.86,"n":31759,"o":19.26,"t":"2026-02-26T05:00:00Z","v":3284442,"vw":19.571765},{"c":19,"h":19.68,"l":18.53,"n":29114,"o":19.68,"t":"2026-02-27T05:00:00Z","v":2418046,"vw":18.957166},{"c":19.2,"h":19.66,"l":18.65,"n":28510,"o":18.92,"t":"2026-03-02T05:00:00Z","v":2646349,"vw":19.376196},{"c":19.35,"h":19.495,"l":18.7959,"n":22000,"o":19,"t":"2026-03-03T05:00:00Z","v":1954147,"vw":19.2369},{"c":19.41,"h":19.7,"l":19.07,"n":23382,"o":19.35,"t":"2026-03-04T05:00:00Z","v":1829455,"vw":19.460026},{"c":19.47,"h":19.68,"l":19.11,"n":27625,"o":19.41,"t":"2026-03-05T05:00:00Z","v":1754143,"vw":19.389257},{"c":18.48,"h":19.27,"l":18.31,"n":30184,"o":19.21,"t":"2026-03-06T05:00:00Z","v":2621104,"vw":18.588495},{"c":17.7,"h":18.585,"l":17.5,"n":40395,"o":18.56,"t":"2026-03-09T04:00:00Z","v":2983314,"vw":17.907849},{"c":17.7,"h":18,"l":17.38,"n":29225,"o":17.67,"t":"2026-03-10T04:00:00Z","v":2337388,"vw":17.762527},{"c":17.22,"h":17.87,"l":17.09,"n":31438,"o":17.75,"t":"2026-03-11T04:00:00Z","v":1984807,"vw":17.271531},{"c":17.27,"h":17.41,"l":16.75,"n":30126,"o":16.98,"t":"2026-03-12T04:00:00Z","v":2229095,"vw":17.209421},{"c":17.65,"h":17.825,"l":17.31,"n":25867,"o":17.31,"t":"2026-03-13T04:00:00Z","v":1983308,"vw":17.663607},{"c":18.07,"h":18.268,"l":17.7,"n":20082,"o":17.7,"t":"2026-03-16T04:00:00Z","v":2107144,"vw":18.079221},{"c":18.24,"h":18.49,"l":18.07,"n":24729,"o":18.26,"t":"2026-03-17T04:00:00Z","v":1941237,"vw":18.324956},{"c":17.75,"h":18.446,"l":17.47,"n":22938,"o":18.25,"t":"2026-03-18T04:00:00Z","v":2532985,"vw":17.78556},{"c":17.3,"h":17.87,"l":17.205,"n":24102,"o":17.75,"t":"2026-03-19T04:00:00Z","v":2652052,"vw":17.377352},{"c":16.37,"h":17.39,"l":15.95,"n":30016,"o":17.19,"t":"2026-03-20T04:00:00Z","v":8668828,"vw":16.392362},{"c":16.98,"h":17.25,"l":16.45,"n":38010,"o":16.5,"t":"2026-03-23T04:00:00Z","v":3686035,"vw":16.996534},{"c":17.75,"h":18.17,"l":17.46,"n":38663,"o":17.73,"t":"2026-03-24T04:00:00Z","v":3779118,"vw":17.755839},{"c":17.77,"h":18,"l":17.425,"n":27811,"o":17.92,"t":"2026-03-25T04:00:00Z","v":2266887,"vw":17.694161},{"c":18.03,"h":18.22,"l":17.51,"n":19966,"o":17.59,"t":"2026-03-26T04:00:00Z","v":1758391,"vw":18.002585},{"c":17.56,"h":18.03,"l":17.45,"n":26938,"o":17.85,"t":"2026-03-27T04:00:00Z","v":2097531,"vw":17.613518},{"c":18.03,"h":18.24,"l":17.59,"n":18669,"o":17.79,"t":"2026-03-30T04:00:00Z","v":1282092,"vw":18.030009},{"c":18,"h":18.3,"l":17.94,"n":20946,"o":18.3,"t":"2026-03-31T04:00:00Z","v":1993712,"vw":18.064806},{"c":17.9,"h":18.205,"l":17.77,"n":19752,"o":18.09,"t":"2026-04-01T04:00:00Z","v":1706141,"vw":17.924589},{"c":18,"h":18.14,"l":17.2123,"n":28396,"o":17.6,"t":"2026-04-02T04:00:00Z","v":2826606,"vw":17.93963},{"c":18.04,"h":18.2199,"l":17.815,"n":13082,"o":18,"t":"2026-04-06T04:00:00Z","v":826935,"vw":18.064472},{"c":17.95,"h":18.18,"l":17.92,"n":13812,"o":18.04,"t":"2026-04-07T04:00:00Z","v":845809,"vw":17.988022},{"c":18.1,"h":18.25,"l":17.885,"n":16664,"o":18.25,"t":"2026-04-08T04:00:00Z","v":1399961,"vw":18.002165},{"c":17.78,"h":18.23,"l":17.7501,"n":17954,"o":18.03,"t":"2026-04-09T04:00:00Z","v":1455315,"vw":18.022328},{"c":18,"h":18.03,"l":17.46,"n":21481,"o":17.79,"t":"2026-04-10T04:00:00Z","v":1505053,"vw":17.882923},{"c":18.05,"h":18.16,"l":17.88,"n":18027,"o":18,"t":"2026-04-13T04:00:00Z","v":1984373,"vw":18.02769},{"c":17.91,"h":18.15,"l":17.75,"n":18346,"o":17.92,"t":"2026-04-14T04:00:00Z","v":1616621,"vw":17.962086},{"c":18.39,"h":18.47,"l":17.94,"n":14891,"o":17.94,"t":"2026-04-15T04:00:00Z","v":1531017,"vw":18.323051},{"c":18.99,"h":19.14,"l":18.36,"n":18936,"o":18.4,"t":"2026-04-16T04:00:00Z","v":2181214,"vw":18.841164},{"c":19.63,"h":19.75,"l":18.84,"n":22314,"o":19,"t":"2026-04-17T04:00:00Z","v":3219572,"vw":19.537717},{"c":18.98,"h":19.93,"l":18.97,"n":19885,"o":19.58,"t":"2026-04-20T04:00:00Z","v":1414903,"vw":19.422},{"c":18.98,"h":19.12,"l":18.59,"n":16344,"o":18.98,"t":"2026-04-21T04:00:00Z","v":1044188,"vw":18.92352},{"c":18.81,"h":19.145,"l":18.55,"n":15338,"o":18.98,"t":"2026-04-22T04:00:00Z","v":1038813,"vw":18.745821},{"c":18.22,"h":18.965,"l":18,"n":15571,"o":18.71,"t":"2026-04-23T04:00:00Z","v":777704,"vw":18.279703},{"c":18.47,"h":18.5,"l":17.94,"n":15479,"o":18.15,"t":"2026-04-24T04:00:00Z","v":1006651,"vw":18.316727},{"c":18.93,"h":19.085,"l":18.45,"n":17796,"o":18.45,"t":"2026-04-27T04:00:00Z","v":1336242,"vw":18.809108},{"c":18.87,"h":19.29,"l":18.565,"n":24078,"o":18.8,"t":"2026-04-28T04:00:00Z","v":1533005,"vw":18.936966},{"c":18.41,"h":20.17,"l":18.21,"n":50404,"o":19.45,"t":"2026-04-29T04:00:00Z","v":5351194,"vw":19.112922},{"c":18.65,"h":18.735,"l":17.79,"n":29263,"o":18.41,"t":"2026-04-30T04:00:00Z","v":2288685,"vw":18.352707},{"c":18.62,"h":18.9,"l":18.2,"n":24028,"o":18.65,"t":"2026-05-01T04:00:00Z","v":2120444,"vw":18.683336},{"c":18.43,"h":19.08,"l":18.275,"n":25101,"o":18.55,"t":"2026-05-04T04:00:00Z","v":1466485,"vw":18.561263},{"c":18.61,"h":18.775,"l":18.27,"n":23952,"o":18.5,"t":"2026-05-05T04:00:00Z","v":1657828,"vw":18.602095},{"c":18.74,"h":18.94,"l":18.48,"n":19982,"o":18.76,"t":"2026-05-06T04:00:00Z","v":1108390,"vw":18.689364},{"c":18.87,"h":18.94,"l":18.6,"n":20512,"o":18.7,"t":"2026-05-07T04:00:00Z","v":1782711,"vw":18.812348},{"c":18.46,"h":18.9,"l":18.39,"n":15751,"o":18.9,"t":"2026-05-08T04:00:00Z","v":860403,"vw":18.511259},{"c":18.56,"h":19.01,"l":18.42,"n":21000,"o":18.42,"t":"2026-05-11T04:00:00Z","v":1368313,"vw":18.684067},{"c":18.63,"h":18.82,"l":18.45,"n":17165,"o":18.62,"t":"2026-05-12T04:00:00Z","v":1370699,"vw":18.654908},{"c":18.2,"h":18.73,"l":17.945,"n":18419,"o":18.49,"t":"2026-05-13T04:00:00Z","v":1180606,"vw":18.256771},{"c":18.64,"h":18.71,"l":18.1534,"n":13824,"o":18.28,"t":"2026-05-14T04:00:00Z","v":1085701,"vw":18.586995},{"c":18.8,"h":19.04,"l":18.51,"n":18583,"o":18.67,"t":"2026-05-15T04:00:00Z","v":1452373,"vw":18.845413},{"c":18.98,"h":19.275,"l":18.75,"n":28792,"o":18.8,"t":"2026-05-18T04:00:00Z","v":2710336,"vw":19.038354},{"c":18.48,"h":19.11,"l":18.415,"n":21014,"o":19.01,"t":"2026-05-19T04:00:00Z","v":1257825,"vw":18.811424},{"c":18.68,"h":18.89,"l":18.25,"n":19235,"o":18.48,"t":"2026-05-20T04:00:00Z","v":1763026,"vw":18.680428},{"c":18.61,"h":18.715,"l":18.25,"n":15670,"o":18.5,"t":"2026-05-21T04:00:00Z","v":1180632,"vw":18.544629},{"c":18.63,"h":18.83,"l":18.445,"n":11632,"o":18.77,"t":"2026-05-22T04:00:00Z","v":712837,"vw":18.61931},{"c":18.61,"h":18.8,"l":18.32,"n":13058,"o":18.7,"t":"2026-05-26T04:00:00Z","v":808868,"vw":18.603098},{"c":18.69,"h":19.15,"l":18.57,"n":19950,"o":18.68,"t":"2026-05-27T04:00:00Z","v":1880119,"vw":18.888838},{"c":18.28,"h":18.8,"l":18.25,"n":13074,"o":18.64,"t":"2026-05-28T04:00:00Z","v":725524,"vw":18.437562},{"c":18.03,"h":18.25,"l":17.855,"n":16341,"o":18.23,"t":"2026-05-29T04:00:00Z","v":1304083,"vw":18.02708},{"c":17.83,"h":18.275,"l":17.73,"n":14070,"o":17.79,"t":"2026-06-01T04:00:00Z","v":823066,"vw":17.944128},{"c":17.38,"h":17.97,"l":17.36,"n":12115,"o":17.8,"t":"2026-06-02T04:00:00Z","v":785144,"vw":17.549866},{"c":16.19,"h":17.2796,"l":16.125,"n":18497,"o":17.23,"t":"2026-06-03T04:00:00Z","v":1286451,"vw":16.392194},{"c":16.03,"h":16.68,"l":16,"n":16766,"o":16.44,"t":"2026-06-04T04:00:00Z","v":835961,"vw":16.146024},{"c":16.74,"h":16.93,"l":16.35,"n":15350,"o":16.36,"t":"2026-06-05T04:00:00Z","v":895108,"vw":16.745254},{"c":16.5,"h":16.83,"l":16.485,"n":9131,"o":16.72,"t":"2026-06-08T04:00:00Z","v":429773,"vw":16.565152},{"c":16.71,"h":16.93,"l":16.46,"n":14418,"o":16.58,"t":"2026-06-09T04:00:00Z","v":694160,"vw":16.727116},{"c":17.1,"h":17.27,"l":16.71,"n":13823,"o":16.83,"t":"2026-06-10T04:00:00Z","v":921293,"vw":17.082333},{"c":16.94,"h":17.51,"l":16.94,"n":11537,"o":17.1,"t":"2026-06-11T04:00:00Z","v":748667,"vw":17.137389},{"c":16.7,"h":17.21,"l":16.68,"n":10581,"o":17.08,"t":"2026-06-12T04:00:00Z","v":582564,"vw":16.863107},{"c":16.62,"h":16.88,"l":16.455,"n":12922,"o":16.83,"t":"2026-06-15T04:00:00Z","v":670461,"vw":16.63071},{"c":16.91,"h":17.08,"l":16.72,"n":10024,"o":16.78,"t":"2026-06-16T04:00:00Z","v":708647,"vw":16.897168},{"c":16.84,"h":17.24,"l":16.735,"n":12455,"o":16.91,"t":"2026-06-17T04:00:00Z","v":825719,"vw":16.905077},{"c":16.58,"h":17.08,"l":16.25,"n":12428,"o":17.08,"t":"2026-06-18T04:00:00Z","v":1462101,"vw":16.573732},{"c":16.94,"h":17.06,"l":16.43,"n":15596,"o":16.958,"t":"2026-06-22T04:00:00Z","v":1269244,"vw":16.899971},{"c":17.48,"h":17.64,"l":16.98,"n":18331,"o":17.1,"t":"2026-06-23T04:00:00Z","v":1404766,"vw":17.411346},{"c":18.31,"h":18.83,"l":17.2525,"n":27620,"o":17.54,"t":"2026-06-24T04:00:00Z","v":2177936,"vw":18.342271},{"c":18.06,"h":18.51,"l":18.015,"n":14679,"o":18.34,"t":"2026-06-25T04:00:00Z","v":823465,"vw":18.156461},{"c":19.09,"h":19.235,"l":18.2,"n":21882,"o":18.25,"t":"2026-06-26T04:00:00Z","v":3204998,"vw":18.975357},{"c":19.73,"h":19.9,"l":18.8,"n":22691,"o":18.92,"t":"2026-06-29T04:00:00Z","v":1875746,"vw":19.665526},{"c":19.37,"h":19.87,"l":19.26,"n":19071,"o":19.73,"t":"2026-06-30T04:00:00Z","v":1616086,"vw":19.585755},{"c":19.99,"h":19.99,"l":19.46,"n":19879,"o":19.58,"t":"2026-07-01T04:00:00Z","v":2044416,"vw":19.826462},{"c":21.25,"h":21.79,"l":19.99,"n":26294,"o":20,"t":"2026-07-02T04:00:00Z","v":3410646,"vw":21.084913},{"c":20.97,"h":21.02,"l":20.02,"n":25750,"o":20.83,"t":"2026-07-06T04:00:00Z","v":1824940,"vw":20.576323},{"c":20.78,"h":21.39,"l":20.57,"n":19339,"o":20.99,"t":"2026-07-07T04:00:00Z","v":1116169,"vw":20.86149},{"c":20.47,"h":20.95,"l":20.34,"n":16503,"o":20.95,"t":"2026-07-08T04:00:00Z","v":1561923,"vw":20.496244},{"c":20.81,"h":20.89,"l":20.2602,"n":19796,"o":20.47,"t":"2026-07-09T04:00:00Z","v":1443209,"vw":20.6507},{"c":21.24,"h":21.2675,"l":20.715,"n":13872,"o":20.91,"t":"2026-07-10T04:00:00Z","v":791390,"vw":21.035195},{"c":21.38,"h":21.6,"l":20.84,"n":16085,"o":21.39,"t":"2026-07-13T04:00:00Z","v":977568,"vw":21.298685},{"c":20.88,"h":21.54,"l":20.755,"n":13510,"o":21.42,"t":"2026-07-14T04:00:00Z","v":1122133,"vw":21.083685},{"c":19.74,"h":20.87,"l":19.45,"n":18494,"o":20.87,"t":"2026-07-15T04:00:00Z","v":1496208,"vw":19.804582},{"c":20.6,"h":20.61,"l":19.8,"n":17599,"o":19.8,"t":"2026-07-16T04:00:00Z","v":1334625,"vw":20.408159},{"c":20.5,"h":21.26,"l":20.47,"n":14335,"o":20.54,"t":"2026-07-17T04:00:00Z","v":848280,"vw":20.613844},{"c":21.04,"h":21.305,"l":20.5,"n":13297,"o":20.61,"t":"2026-07-20T04:00:00Z","v":742773,"vw":21.020046},{"c":20.56,"h":21.4399,"l":20.1,"n":13999,"o":20.87,"t":"2026-07-21T04:00:00Z","v":1219025,"vw":20.507008},{"c":19.815,"h":20.61,"l":19.79,"n":13556,"o":20.36,"t":"2026-07-22T04:00:00Z","v":957444,"vw":19.938961},{"c":19.71,"h":19.76,"l":19.21,"n":14260,"o":19.75,"t":"2026-07-23T04:00:00Z","v":817412,"vw":19.587464},{"c":20.26,"h":20.38,"l":19.75,"n":12159,"o":19.85,"t":"2026-07-24T04:00:00Z","v":614331,"vw":20.206676},{"c":20.85,"h":21.005,"l":20.49,"n":13868,"o":20.51,"t":"2026-07-27T04:00:00Z","v":820878,"vw":20.844953},{"c":21.4,"h":21.46,"l":20.76,"n":15860,"o":20.95,"t":"2026-07-28T04:00:00Z","v":1025052,"vw":21.252714},{"c":22.14,"h":23,"l":21.3,"n":30415,"o":21.5,"t":"2026-07-29T04:00:00Z","v":3040803,"vw":22.313853},{"c":20.23,"h":22.6499,"l":20.17,"n":22044,"o":22.27,"t":"2026-07-30T04:00:00Z","v":1422850,"vw":20.640073},{"c":19.97,"h":20.431,"l":19.64,"n":16136,"o":19.93,"t":"2026-07-31T04:00:00Z","v":969868,"vw":20.068492},{"c":20.65,"h":20.66,"l":20.05,"n":16378,"o":20.35,"t":"2026-08-03T04:00:00Z","v":1161506,"vw":20.510758},{"c":20.65,"h":20.69,"l":20.3,"n":14228,"o":20.56,"t":"2026-08-04T04:00:00Z","v":845596,"vw":20.572146},{"c":20.74,"h":20.97,"l":20.59,"n":11722,"o":20.65,"t":"2026-08-05T04:00:00Z","v":815691,"vw":20.763025},{"c":21.33,"h":21.38,"l":20.76,"n":12495,"o":21,"t":"2026-08-06T04:00:00Z","v":859079,"vw":21.209682},{"c":21.13,"h":21.49,"l":20.875,"n":11530,"o":21.02,"t":"2026-08-07T04:00:00Z","v":694863,"vw":21.236833},{"c":20.66,"h":21.28,"l":20.64,"n":12118,"o":20.88,"t":"2026-08-10T04:00:00Z","v":671280,"vw":20.865023},{"c":20.62,"h":20.76,"l":20.3801,"n":10295,"o":20.61,"t":"2026-08-11T04:00:00Z","v":626364,"vw":20.607854},{"c":20.96,"h":21.21,"l":20.395,"n":11852,"o":20.62,"t":"2026-08-12T04:00:00Z","v":694035,"vw":20.983813},{"c":21.59,"h":21.79,"l":21.165,"n":13189,"o":21.36,"t":"2026-08-13T04:00:00Z","v":696093,"vw":21.536775},{"c":21.93,"h":21.98,"l":21.51,"n":10176,"o":21.56,"t":"2026-08-14T04:00:00Z","v":803409,"vw":21.879883},{"c":21.6,"h":22.25,"l":21.51,"n":13881,"o":21.81,"t":"2026-08-17T04:00:00Z","v":912281,"vw":21.845501},{"c":22.26,"h":22.425,"l":21.65,"n":11696,"o":21.65,"t":"2026-08-18T04:00:00Z","v":611410,"vw":22.265546},{"c":22.48,"h":22.75,"l":22.1,"n":13127,"o":22.22,"t":"2026-08-19T04:00:00Z","v":719903,"vw":22.521594},{"c":22.52,"h":22.81,"l":22.19,"n":10869,"o":22.47,"t":"2026-08-20T04:00:00Z","v":653286,"vw":22.57427},{"c":22.74,"h":23.16,"l":22.51,"n":12761,"o":22.79,"t":"2026-08-21T04:00:00Z","v":865815,"vw":22.806731},{"c":23.64,"h":23.75,"l":22.465,"n":13285,"o":22.76,"t":"2026-08-24T04:00:00Z","v":783434,"vw":23.498388},{"c":23.06,"h":23.73,"l":23.02,"n":11209,"o":23.56,"t":"2026-08-25T04:00:00Z","v":651353,"vw":23.23741},{"c":23.35,"h":23.545,"l":22.73,"n":11562,"o":23.06,"t":"2026-08-26T04:00:00Z","v":725820,"vw":23.354797},{"c":23.46,"h":23.5,"l":23.08,"n":10208,"o":23.16,"t":"2026-08-27T04:00:00Z","v":520154,"vw":23.388669},{"c":23.48,"h":23.75,"l":23.39,"n":12788,"o":23.49,"t":"2026-08-28T04:00:00Z","v":724731,"vw":23.562543},{"c":23.25,"h":23.5,"l":23.11,"n":11954,"o":23.4,"t":"2026-08-31T04:00:00Z","v":1435471,"vw":23.250883},{"c":23.29,"h":23.64,"l":23.19,"n":16181,"o":23.29,"t":"2026-09-01T04:00:00Z","v":1150815,"vw":23.38849},{"c":24.18,"h":24.22,"l":23.16,"n":22085,"o":23.25,"t":"2026-09-02T04:00:00Z","v":2219928,"vw":24.038271},{"c":24.73,"h":25.09,"l":24.1,"n":22408,"o":24.35,"t":"2026-09-03T04:00:00Z","v":2274051,"vw":24.674677},{"c":24.67,"h":24.81,"l":24.3,"n":16605,"o":24.365,"t":"2026-09-04T04:00:00Z","v":1157236,"vw":24.657341},{"c":24.46,"h":24.72,"l":24.145,"n":20112,"o":24.67,"t":"2026-09-08T04:00:00Z","v":1179868,"vw":24.462809},{"c":24.71,"h":24.765,"l":24.12,"n":17574,"o":24.46,"t":"2026-09-09T04:00:00Z","v":1422638,"vw":24.451898},{"c":24.45,"h":24.989,"l":24.155,"n":14520,"o":24.76,"t":"2026-09-10T04:00:00Z","v":1083233,"vw":24.48865},{"c":24.84,"h":24.965,"l":24.3576,"n":15802,"o":24.45,"t":"2026-09-11T04:00:00Z","v":1330133,"vw":24.742332},{"c":26.23,"h":26.49,"l":25.2,"n":26372,"o":25.2,"t":"2026-09-14T04:00:00Z","v":2517713,"vw":26.071551},{"c":26.48,"h":26.52,"l":25.9,"n":17127,"o":26.23,"t":"2026-09-15T04:00:00Z","v":1353732,"vw":26.332218},{"c":25.67,"h":26.75,"l":25.5101,"n":22477,"o":26.75,"t":"2026-09-16T04:00:00Z","v":1599067,"vw":25.990675},{"c":25,"h":25.996,"l":25,"n":20874,"o":25.67,"t":"2026-09-17T04:00:00Z","v":1654287,"vw":25.247848},{"c":24.95,"h":25.37,"l":24.55,"n":16096,"o":24.78,"t":"2026-09-18T04:00:00Z","v":4383201,"vw":24.968238},{"c":24.22,"h":25.1,"l":24.19,"n":14593,"o":24.83,"t":"2026-09-21T04:00:00Z","v":1099441,"vw":24.532573},{"c":23.87,"h":24.355,"l":23.49,"n":17375,"o":24.22,"t":"2026-09-22T04:00:00Z","v":1541713,"vw":23.945437},{"c":22.96,"h":23.9,"l":22.842,"n":16130,"o":23.87,"t":"2026-09-23T04:00:00Z","v":973334,"vw":23.159793},{"c":23.55,"h":23.885,"l":22.96,"n":11978,"o":22.96,"t":"2026-09-24T04:00:00Z","v":760340,"vw":23.605668},{"c":23.1,"h":23.7,"l":22.91,"n":14106,"o":23.55,"t":"2026-09-25T04:00:00Z","v":869144,"vw":23.142741},{"c":22.86,"h":23.195,"l":22.82,"n":11266,"o":23.07,"t":"2026-09-28T04:00:00Z","v":689103,"vw":22.923632},{"c":22.5,"h":22.99,"l":22.32,"n":13793,"o":22.74,"t":"2026-09-29T04:00:00Z","v":1011985,"vw":22.509369},{"c":22.31,"h":22.82,"l":22.31,"n":11601,"o":22.58,"t":"2026-09-30T04:00:00Z","v":905483,"vw":22.428017},{"c":23.63,"h":23.67,"l":22.255,"n":20735,"o":22.34,"t":"2026-10-01T04:00:00Z","v":2406207,"vw":23.449232},{"c":23.61,"h":23.82,"l":23.36,"n":15939,"o":23.65,"t":"2026-10-02T04:00:00Z","v":1195092,"vw":23.591189},{"c":24.14,"h":24.48,"l":23.71,"n":16339,"o":23.92,"t":"2026-10-05T04:00:00Z","v":1071017,"vw":24.106649},{"c":23.89,"h":24.65,"l":23.84,"n":14674,"o":24.09,"t":"2026-10-06T04:00:00Z","v":1357031,"vw":24.06953},{"c":24.63,"h":24.675,"l":23.51,"n":16190,"o":23.73,"t":"2026-10-07T04:00:00Z","v":1363215,"vw":24.477035},{"c":25.3,"h":25.345,"l":24.43,"n":15423,"o":24.63,"t":"2026-10-08T04:00:00Z","v":994545,"vw":25.086791},{"c":25.14,"h":25.61,"l":25.01,"n":12749,"o":25.08,"t":"2026-10-09T04:00:00Z","v":973006,"vw":25.228398},{"c":25.53,"h":25.88,"l":25.4,"n":12663,"o":25.51,"t":"2026-10-12T04:00:00Z","v":970427,"vw":25.555687},{"c":25.5,"h":25.88,"l":25.075,"n":11553,"o":25.84,"t":"2026-10-13T04:00:00Z","v":927221,"vw":25.383616},{"c":25.67,"h":25.68,"l":25,"n":12720,"o":25.37,"t":"2026-10-14T04:00:00Z","v":1061680,"vw":25.388828},{"c":26.53,"h":26.72,"l":25.82,"n":14714,"o":25.82,"t":"2026-10-15T04:00:00Z","v":1522554,"vw":26.457411}],"volatilityBars":[{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-08T08:00:00Z","v":104,"vw":24.65},{"c":24.5,"h":24.61,"l":24.45,"n":40,"o":24.55,"t":"2026-10-08T11:00:00Z","v":2832,"vw":24.51913},{"c":24.65,"h":24.8,"l":24.63,"n":218,"o":24.63,"t":"2026-10-08T13:30:00Z","v":16315,"vw":24.673343},{"c":24.66,"h":24.74,"l":24.625,"n":159,"o":24.63,"t":"2026-10-08T13:45:00Z","v":4883,"vw":24.686501},{"c":24.605,"h":24.71,"l":24.585,"n":406,"o":24.67,"t":"2026-10-08T14:00:00Z","v":22623,"vw":24.631806},{"c":24.46,"h":24.6,"l":24.43,"n":384,"o":24.58,"t":"2026-10-08T14:15:00Z","v":16453,"vw":24.495602},{"c":24.55,"h":24.555,"l":24.45,"n":321,"o":24.46,"t":"2026-10-08T14:30:00Z","v":15024,"vw":24.488267},{"c":24.63,"h":24.655,"l":24.555,"n":252,"o":24.555,"t":"2026-10-08T14:45:00Z","v":9704,"vw":24.615093},{"c":24.7,"h":24.7,"l":24.63,"n":306,"o":24.66,"t":"2026-10-08T15:00:00Z","v":11513,"vw":24.663002},{"c":24.715,"h":24.74,"l":24.6,"n":920,"o":24.69,"t":"2026-10-08T15:15:00Z","v":68912,"vw":24.678737},{"c":24.62,"h":24.72,"l":24.62,"n":334,"o":24.715,"t":"2026-10-08T15:30:00Z","v":19472,"vw":24.678854},{"c":24.635,"h":24.64,"l":24.54,"n":344,"o":24.62,"t":"2026-10-08T15:45:00Z","v":18084,"vw":24.590271},{"c":24.68,"h":24.7,"l":24.625,"n":331,"o":24.64,"t":"2026-10-08T16:00:00Z","v":13924,"vw":24.656729},{"c":24.73,"h":24.805,"l":24.68,"n":286,"o":24.69,"t":"2026-10-08T16:15:00Z","v":14399,"vw":24.749296},{"c":24.685,"h":24.72,"l":24.635,"n":335,"o":24.72,"t":"2026-10-08T16:30:00Z","v":12684,"vw":24.677},{"c":24.87,"h":24.87,"l":24.68,"n":404,"o":24.685,"t":"2026-10-08T16:45:00Z","v":14037,"vw":24.774755},{"c":24.95,"h":24.965,"l":24.84,"n":380,"o":24.88,"t":"2026-10-08T17:00:00Z","v":17081,"vw":24.912655},{"c":25.11,"h":25.11,"l":24.96,"n":716,"o":24.96,"t":"2026-10-08T17:15:00Z","v":56154,"vw":25.040954},{"c":25.185,"h":25.22,"l":25.085,"n":559,"o":25.11,"t":"2026-10-08T17:30:00Z","v":24904,"vw":25.132598},{"c":25.145,"h":25.185,"l":25.105,"n":424,"o":25.185,"t":"2026-10-08T17:45:00Z","v":13431,"vw":25.14439},{"c":25.17,"h":25.185,"l":25.11,"n":599,"o":25.15,"t":"2026-10-08T18:00:00Z","v":34716,"vw":25.149997},{"c":25.215,"h":25.25,"l":25.11,"n":711,"o":25.18,"t":"2026-10-08T18:15:00Z","v":44994,"vw":25.182382},{"c":25.1525,"h":25.215,"l":25.135,"n":441,"o":25.215,"t":"2026-10-08T18:30:00Z","v":16052,"vw":25.1699},{"c":25.26,"h":25.27,"l":25.17,"n":682,"o":25.17,"t":"2026-10-08T18:45:00Z","v":36295,"vw":25.216869},{"c":25.285,"h":25.295,"l":25.22,"n":559,"o":25.25,"t":"2026-10-08T19:00:00Z","v":18749,"vw":25.257367},{"c":25.26,"h":25.345,"l":25.26,"n":796,"o":25.29,"t":"2026-10-08T19:15:00Z","v":36785,"vw":25.313589},{"c":25.25,"h":25.31,"l":25.24,"n":1149,"o":25.26,"t":"2026-10-08T19:30:00Z","v":90886,"vw":25.274653},{"c":25.3,"h":25.325,"l":25.24,"n":2329,"o":25.2423,"t":"2026-10-08T19:45:00Z","v":194733,"vw":25.283206},{"c":25.3,"h":25.3,"l":25.3,"n":27,"o":25.3,"t":"2026-10-08T20:00:00Z","v":128298,"vw":25.3},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-08T21:15:00Z","v":100,"vw":25.4},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-08T21:30:00Z","v":299,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-09T11:00:00Z","v":199,"vw":25.3},{"c":25.46,"h":25.55,"l":25.08,"n":296,"o":25.09,"t":"2026-10-09T13:30:00Z","v":32211,"vw":25.289688},{"c":25.57,"h":25.61,"l":25.47,"n":524,"o":25.51,"t":"2026-10-09T13:45:00Z","v":64258,"vw":25.533845},{"c":25.25,"h":25.55,"l":25.12,"n":607,"o":25.55,"t":"2026-10-09T14:00:00Z","v":168919,"vw":25.232601},{"c":25.255,"h":25.31,"l":25.145,"n":349,"o":25.2925,"t":"2026-10-09T14:15:00Z","v":23161,"vw":25.270751},{"c":25.27,"h":25.3,"l":25.21,"n":291,"o":25.26,"t":"2026-10-09T14:30:00Z","v":16136,"vw":25.263125},{"c":25.23,"h":25.26,"l":25.1725,"n":318,"o":25.26,"t":"2026-10-09T14:45:00Z","v":12118,"vw":25.228613},{"c":25.31,"h":25.325,"l":25.19,"n":259,"o":25.24,"t":"2026-10-09T15:00:00Z","v":13387,"vw":25.295589},{"c":25.34,"h":25.34,"l":25.3,"n":174,"o":25.32,"t":"2026-10-09T15:15:00Z","v":5919,"vw":25.318709},{"c":25.36,"h":25.38,"l":25.32,"n":391,"o":25.34,"t":"2026-10-09T15:30:00Z","v":29433,"vw":25.334764},{"c":25.29,"h":25.375,"l":25.26,"n":488,"o":25.35,"t":"2026-10-09T15:45:00Z","v":33082,"vw":25.339105},{"c":25.225,"h":25.26,"l":25.215,"n":232,"o":25.2387,"t":"2026-10-09T16:00:00Z","v":29504,"vw":25.231753},{"c":25.23,"h":25.27,"l":25.22,"n":296,"o":25.24,"t":"2026-10-09T16:15:00Z","v":14835,"vw":25.232419},{"c":25.23,"h":25.265,"l":25.22,"n":226,"o":25.23,"t":"2026-10-09T16:30:00Z","v":11018,"vw":25.238846},{"c":25.24,"h":25.25,"l":25.21,"n":416,"o":25.22,"t":"2026-10-09T16:45:00Z","v":38085,"vw":25.231932},{"c":25.25,"h":25.26,"l":25.23,"n":185,"o":25.25,"t":"2026-10-09T17:00:00Z","v":5241,"vw":25.241561},{"c":25.28,"h":25.29,"l":25.245,"n":185,"o":25.25,"t":"2026-10-09T17:15:00Z","v":4715,"vw":25.26322},{"c":25.3,"h":25.3,"l":25.25,"n":193,"o":25.28,"t":"2026-10-09T17:30:00Z","v":7423,"vw":25.266014},{"c":25.335,"h":25.335,"l":25.235,"n":370,"o":25.3,"t":"2026-10-09T17:45:00Z","v":19671,"vw":25.273312},{"c":25.325,"h":25.345,"l":25.325,"n":198,"o":25.33,"t":"2026-10-09T18:00:00Z","v":5574,"vw":25.336},{"c":25.26,"h":25.32,"l":25.25,"n":214,"o":25.32,"t":"2026-10-09T18:15:00Z","v":7163,"vw":25.266534},{"c":25.3,"h":25.3,"l":25.26,"n":210,"o":25.26,"t":"2026-10-09T18:30:00Z","v":6700,"vw":25.278202},{"c":25.345,"h":25.345,"l":25.26,"n":372,"o":25.29,"t":"2026-10-09T18:45:00Z","v":12133,"vw":25.287847},{"c":25.11,"h":25.39,"l":25.09,"n":527,"o":25.35,"t":"2026-10-09T19:00:00Z","v":24927,"vw":25.236601},{"c":25.06,"h":25.14,"l":25.04,"n":746,"o":25.105,"t":"2026-10-09T19:15:00Z","v":55560,"vw":25.092288},{"c":25.04,"h":25.099,"l":25.01,"n":985,"o":25.06,"t":"2026-10-09T19:30:00Z","v":39085,"vw":25.048319},{"c":25.13,"h":25.22,"l":25.01,"n":2309,"o":25.045,"t":"2026-10-09T19:45:00Z","v":125404,"vw":25.141634},{"c":25.14,"h":25.14,"l":25.13,"n":25,"o":25.13,"t":"2026-10-09T20:00:00Z","v":153302,"vw":25.139993},{"c":25.13,"h":25.13,"l":25.13,"n":12,"o":25.13,"t":"2026-10-12T11:00:00Z","v":322,"vw":25.13},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-12T13:15:00Z","v":195,"vw":25.49},{"c":25.88,"h":25.88,"l":25.475,"n":410,"o":25.51,"t":"2026-10-12T13:30:00Z","v":92304,"vw":25.58488},{"c":25.8,"h":25.805,"l":25.68,"n":188,"o":25.805,"t":"2026-10-12T13:45:00Z","v":11425,"vw":25.755978},{"c":25.75,"h":25.81,"l":25.68,"n":228,"o":25.75,"t":"2026-10-12T14:00:00Z","v":16911,"vw":25.754865},{"c":25.665,"h":25.75,"l":25.605,"n":309,"o":25.73,"t":"2026-10-12T14:15:00Z","v":26120,"vw":25.680529},{"c":25.72,"h":25.8,"l":25.66,"n":253,"o":25.66,"t":"2026-10-12T14:30:00Z","v":16611,"vw":25.705545},{"c":25.68,"h":25.7249,"l":25.64,"n":317,"o":25.705,"t":"2026-10-12T14:45:00Z","v":55009,"vw":25.676019},{"c":25.655,"h":25.75,"l":25.65,"n":289,"o":25.695,"t":"2026-10-12T15:00:00Z","v":27221,"vw":25.690292},{"c":25.57,"h":25.655,"l":25.51,"n":240,"o":25.6525,"t":"2026-10-12T15:15:00Z","v":21335,"vw":25.59965},{"c":25.435,"h":25.59,"l":25.435,"n":367,"o":25.555,"t":"2026-10-12T15:30:00Z","v":18742,"vw":25.500058},{"c":25.48,"h":25.49,"l":25.44,"n":241,"o":25.44,"t":"2026-10-12T15:45:00Z","v":10173,"vw":25.463471},{"c":25.48,"h":25.56,"l":25.48,"n":285,"o":25.49,"t":"2026-10-12T16:00:00Z","v":11815,"vw":25.529156},{"c":25.5,"h":25.51,"l":25.47,"n":243,"o":25.5,"t":"2026-10-12T16:15:00Z","v":10692,"vw":25.487379},{"c":25.48,"h":25.53,"l":25.47,"n":305,"o":25.49,"t":"2026-10-12T16:30:00Z","v":10989,"vw":25.504066},{"c":25.46,"h":25.488,"l":25.41,"n":240,"o":25.488,"t":"2026-10-12T16:45:00Z","v":10326,"vw":25.450343},{"c":25.49,"h":25.49,"l":25.45,"n":168,"o":25.455,"t":"2026-10-12T17:00:00Z","v":6485,"vw":25.466231},{"c":25.54,"h":25.54,"l":25.4,"n":508,"o":25.47,"t":"2026-10-12T17:15:00Z","v":33589,"vw":25.466171},{"c":25.515,"h":25.55,"l":25.49,"n":245,"o":25.53,"t":"2026-10-12T17:30:00Z","v":9641,"vw":25.518061},{"c":25.44,"h":25.53,"l":25.44,"n":578,"o":25.51,"t":"2026-10-12T17:45:00Z","v":40890,"vw":25.481408},{"c":25.4,"h":25.44,"l":25.4,"n":363,"o":25.44,"t":"2026-10-12T18:00:00Z","v":14126,"vw":25.420698},{"c":25.485,"h":25.54,"l":25.42,"n":596,"o":25.42,"t":"2026-10-12T18:15:00Z","v":28353,"vw":25.473256},{"c":25.475,"h":25.53,"l":25.465,"n":403,"o":25.47,"t":"2026-10-12T18:30:00Z","v":21713,"vw":25.496473},{"c":25.53,"h":25.665,"l":25.48,"n":626,"o":25.48,"t":"2026-10-12T18:45:00Z","v":55897,"vw":25.548712},{"c":25.59,"h":25.595,"l":25.53,"n":431,"o":25.53,"t":"2026-10-12T19:00:00Z","v":21523,"vw":25.560252},{"c":25.52,"h":25.6,"l":25.47,"n":489,"o":25.6,"t":"2026-10-12T19:15:00Z","v":18917,"vw":25.510358},{"c":25.5,"h":25.53,"l":25.465,"n":838,"o":25.51,"t":"2026-10-12T19:30:00Z","v":48840,"vw":25.501728},{"c":25.52,"h":25.58,"l":25.5,"n":2332,"o":25.5,"t":"2026-10-12T19:45:00Z","v":143300,"vw":25.532927},{"c":25.53,"h":25.53,"l":25.53,"n":29,"o":25.53,"t":"2026-10-12T20:00:00Z","v":170308,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-12T20:30:00Z","v":1173,"vw":25.53},{"c":25.55,"h":25.6,"l":25.5,"n":17,"o":25.6,"t":"2026-10-13T10:30:00Z","v":2389,"vw":25.55773},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-13T11:00:00Z","v":101,"vw":25.45},{"c":25.65,"h":25.88,"l":25.65,"n":182,"o":25.78,"t":"2026-10-13T13:30:00Z","v":20687,"vw":25.793459},{"c":25.495,"h":25.68,"l":25.48,"n":142,"o":25.67,"t":"2026-10-13T13:45:00Z","v":6299,"vw":25.620225},{"c":25.45,"h":25.505,"l":25.42,"n":183,"o":25.42,"t":"2026-10-13T14:00:00Z","v":6894,"vw":25.467},{"c":25.465,"h":25.49,"l":25.395,"n":100,"o":25.42,"t":"2026-10-13T14:15:00Z","v":3326,"vw":25.435473},{"c":25.35,"h":25.4185,"l":25.3301,"n":157,"o":25.38,"t":"2026-10-13T14:30:00Z","v":7742,"vw":25.377159},{"c":25.185,"h":25.38,"l":25.18,"n":293,"o":25.38,"t":"2026-10-13T14:45:00Z","v":17372,"vw":25.276948},{"c":25.295,"h":25.36,"l":25.23,"n":372,"o":25.23,"t":"2026-10-13T15:00:00Z","v":22698,"vw":25.287583},{"c":25.415,"h":25.46,"l":25.29,"n":533,"o":25.29,"t":"2026-10-13T15:15:00Z","v":52603,"vw":25.38648},{"c":25.245,"h":25.425,"l":25.245,"n":246,"o":25.425,"t":"2026-10-13T15:30:00Z","v":10265,"vw":25.347788},{"c":25.17,"h":25.24,"l":25.17,"n":234,"o":25.24,"t":"2026-10-13T15:45:00Z","v":11521,"vw":25.222052},{"c":25.16,"h":25.195,"l":25.13,"n":258,"o":25.18,"t":"2026-10-13T16:00:00Z","v":13765,"vw":25.165976},{"c":25.14,"h":25.21,"l":25.14,"n":131,"o":25.18,"t":"2026-10-13T16:15:00Z","v":5695,"vw":25.172221},{"c":25.13,"h":25.15,"l":25.075,"n":331,"o":25.135,"t":"2026-10-13T16:30:00Z","v":20275,"vw":25.115907},{"c":25.13,"h":25.16,"l":25.095,"n":278,"o":25.14,"t":"2026-10-13T16:45:00Z","v":17278,"vw":25.120878},{"c":25.2,"h":25.2,"l":25.11,"n":256,"o":25.12,"t":"2026-10-13T17:00:00Z","v":12224,"vw":25.141642},{"c":25.22,"h":25.24,"l":25.17,"n":180,"o":25.17,"t":"2026-10-13T17:15:00Z","v":7367,"vw":25.202873},{"c":25.185,"h":25.21,"l":25.18,"n":180,"o":25.21,"t":"2026-10-13T17:30:00Z","v":5378,"vw":25.194196},{"c":25.22,"h":25.25,"l":25.175,"n":397,"o":25.2,"t":"2026-10-13T17:45:00Z","v":31074,"vw":25.220131},{"c":25.3,"h":25.31,"l":25.2,"n":445,"o":25.21,"t":"2026-10-13T18:00:00Z","v":54604,"vw":25.258737},{"c":25.31,"h":25.32,"l":25.27,"n":452,"o":25.29,"t":"2026-10-13T18:15:00Z","v":30463,"vw":25.289674},{"c":25.37,"h":25.38,"l":25.245,"n":725,"o":25.31,"t":"2026-10-13T18:30:00Z","v":63022,"vw":25.286855},{"c":25.38,"h":25.42,"l":25.35,"n":490,"o":25.375,"t":"2026-10-13T18:45:00Z","v":89689,"vw":25.395581},{"c":25.415,"h":25.45,"l":25.365,"n":408,"o":25.39,"t":"2026-10-13T19:00:00Z","v":30548,"vw":25.417544},{"c":25.37,"h":25.44,"l":25.35,"n":374,"o":25.44,"t":"2026-10-13T19:15:00Z","v":20935,"vw":25.383079},{"c":25.43,"h":25.445,"l":25.35,"n":803,"o":25.365,"t":"2026-10-13T19:30:00Z","v":49617,"vw":25.393699},{"c":25.495,"h":25.545,"l":25.4,"n":1879,"o":25.43,"t":"2026-10-13T19:45:00Z","v":132827,"vw":25.482257},{"c":25.5,"h":25.5,"l":25.5,"n":32,"o":25.5,"t":"2026-10-13T20:00:00Z","v":158627,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-13T20:30:00Z","v":728,"vw":25.5},{"c":25.48,"h":25.48,"l":25.48,"n":19,"o":25.48,"t":"2026-10-14T12:00:00Z","v":1112,"vw":25.48},{"c":25.45,"h":25.51,"l":25.45,"n":4,"o":25.51,"t":"2026-10-14T12:30:00Z","v":803,"vw":25.468151},{"c":25.3,"h":25.535,"l":25.11,"n":196,"o":25.37,"t":"2026-10-14T13:30:00Z","v":23638,"vw":25.33671},{"c":25.045,"h":25.25,"l":25.01,"n":875,"o":25.25,"t":"2026-10-14T13:45:00Z","v":92882,"vw":25.166261},{"c":25.06,"h":25.065,"l":25,"n":359,"o":25.055,"t":"2026-10-14T14:00:00Z","v":20136,"vw":25.034754},{"c":25.195,"h":25.195,"l":25.03,"n":258,"o":25.04,"t":"2026-10-14T14:15:00Z","v":18531,"vw":25.096463},{"c":25.235,"h":25.2701,"l":25.1544,"n":307,"o":25.21,"t":"2026-10-14T14:30:00Z","v":12649,"vw":25.211993},{"c":25.2,"h":25.28,"l":25.15,"n":397,"o":25.26,"t":"2026-10-14T14:45:00Z","v":34087,"vw":25.221574},{"c":25.3,"h":25.3,"l":25.17,"n":248,"o":25.2,"t":"2026-10-14T15:00:00Z","v":13609,"vw":25.223878},{"c":25.32,"h":25.38,"l":25.29,"n":202,"o":25.33,"t":"2026-10-14T15:15:00Z","v":14302,"vw":25.340255},{"c":25.35,"h":25.42,"l":25.32,"n":140,"o":25.33,"t":"2026-10-14T15:30:00Z","v":9499,"vw":25.355},{"c":25.245,"h":25.35,"l":25.245,"n":346,"o":25.35,"t":"2026-10-14T15:45:00Z","v":40267,"vw":25.327532},{"c":25.28,"h":25.28,"l":25.21,"n":189,"o":25.24,"t":"2026-10-14T16:00:00Z","v":10755,"vw":25.251381},{"c":25.325,"h":25.33,"l":25.17,"n":589,"o":25.29,"t":"2026-10-14T16:15:00Z","v":88633,"vw":25.214967},{"c":25.24,"h":25.34,"l":25.24,"n":235,"o":25.34,"t":"2026-10-14T16:30:00Z","v":11053,"vw":25.291106},{"c":25.16,"h":25.29,"l":25.145,"n":239,"o":25.26,"t":"2026-10-14T16:45:00Z","v":11925,"vw":25.243251},{"c":25.11,"h":25.19,"l":25.1,"n":290,"o":25.145,"t":"2026-10-14T17:00:00Z","v":11500,"vw":25.149845},{"c":25.09,"h":25.12,"l":25.06,"n":623,"o":25.12,"t":"2026-10-14T17:15:00Z","v":43648,"vw":25.077147},{"c":25.12,"h":25.135,"l":25.04,"n":237,"o":25.09,"t":"2026-10-14T17:30:00Z","v":12280,"vw":25.090822},{"c":25.24,"h":25.2503,"l":25.14,"n":214,"o":25.14,"t":"2026-10-14T17:45:00Z","v":9367,"vw":25.196758},{"c":25.31,"h":25.33,"l":25.22,"n":324,"o":25.22,"t":"2026-10-14T18:00:00Z","v":15302,"vw":25.286779},{"c":25.24,"h":25.33,"l":25.24,"n":349,"o":25.31,"t":"2026-10-14T18:15:00Z","v":21114,"vw":25.291136},{"c":25.29,"h":25.29,"l":25.24,"n":233,"o":25.24,"t":"2026-10-14T18:30:00Z","v":9318,"vw":25.268833},{"c":25.395,"h":25.395,"l":25.24,"n":602,"o":25.29,"t":"2026-10-14T18:45:00Z","v":38565,"vw":25.305907},{"c":25.43,"h":25.515,"l":25.41,"n":542,"o":25.41,"t":"2026-10-14T19:00:00Z","v":42804,"vw":25.463367},{"c":25.46,"h":25.475,"l":25.42,"n":499,"o":25.43,"t":"2026-10-14T19:15:00Z","v":26219,"vw":25.438893},{"c":25.52,"h":25.52,"l":25.47,"n":566,"o":25.47,"t":"2026-10-14T19:30:00Z","v":29013,"vw":25.49325},{"c":25.68,"h":25.68,"l":25.525,"n":2691,"o":25.525,"t":"2026-10-14T19:45:00Z","v":212390,"vw":25.594606},{"c":25.67,"h":25.67,"l":25.67,"n":28,"o":25.67,"t":"2026-10-14T20:00:00Z","v":161747,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-14T20:45:00Z","v":142,"vw":25.67},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-15T08:00:00Z","v":144,"vw":25.84},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-15T11:15:00Z","v":500,"vw":25.85},{"c":25.65,"h":25.72,"l":25.55,"n":54,"o":25.72,"t":"2026-10-15T12:00:00Z","v":5615,"vw":25.658075},{"c":25.6,"h":25.7,"l":25.6,"n":14,"o":25.7,"t":"2026-10-15T12:30:00Z","v":1529,"vw":25.607042},{"c":25.72,"h":25.72,"l":25.72,"n":7,"o":25.72,"t":"2026-10-15T13:00:00Z","v":207,"vw":25.72},{"c":26.35,"h":26.418,"l":25.82,"n":463,"o":25.82,"t":"2026-10-15T13:30:00Z","v":28461,"vw":26.066474},{"c":26.58,"h":26.63,"l":26.29,"n":484,"o":26.32,"t":"2026-10-15T13:45:00Z","v":34501,"vw":26.453325},{"c":26.565,"h":26.62,"l":26.35,"n":468,"o":26.57,"t":"2026-10-15T14:00:00Z","v":20365,"vw":26.50515},{"c":26.585,"h":26.62,"l":26.3801,"n":430,"o":26.565,"t":"2026-10-15T14:15:00Z","v":36841,"vw":26.508068},{"c":26.44,"h":26.65,"l":26.36,"n":781,"o":26.62,"t":"2026-10-15T14:30:00Z","v":64982,"vw":26.453775},{"c":26.4,"h":26.5,"l":26.36,"n":429,"o":26.42,"t":"2026-10-15T14:45:00Z","v":15518,"vw":26.435243},{"c":26.39,"h":26.47,"l":26.37,"n":585,"o":26.38,"t":"2026-10-15T15:00:00Z","v":52148,"vw":26.40732},{"c":26.32,"h":26.4,"l":26.27,"n":427,"o":26.4,"t":"2026-10-15T15:15:00Z","v":29332,"vw":26.352665},{"c":26.31,"h":26.38,"l":26.225,"n":649,"o":26.34,"t":"2026-10-15T15:30:00Z","v":120772,"vw":26.291787},{"c":26.38,"h":26.39,"l":26.24,"n":324,"o":26.285,"t":"2026-10-15T15:45:00Z","v":19511,"vw":26.301697},{"c":26.35,"h":26.46,"l":26.33,"n":707,"o":26.38,"t":"2026-10-15T16:00:00Z","v":107108,"vw":26.39552},{"c":26.52,"h":26.53,"l":26.35,"n":319,"o":26.35,"t":"2026-10-15T16:15:00Z","v":26044,"vw":26.460466},{"c":26.535,"h":26.56,"l":26.51,"n":221,"o":26.52,"t":"2026-10-15T16:30:00Z","v":13097,"vw":26.530636},{"c":26.545,"h":26.58,"l":26.53,"n":148,"o":26.535,"t":"2026-10-15T16:45:00Z","v":7727,"vw":26.557949},{"c":26.44,"h":26.44,"l":26.4,"n":91,"o":26.4,"t":"2026-10-15T18:00:00Z","v":5281,"vw":26.418958},{"c":26.495,"h":26.51,"l":26.44,"n":774,"o":26.44,"t":"2026-10-15T18:15:00Z","v":87581,"vw":26.473036},{"c":26.47,"h":26.52,"l":26.47,"n":497,"o":26.5,"t":"2026-10-15T18:30:00Z","v":26915,"vw":26.501527},{"c":26.38,"h":26.51,"l":26.36,"n":526,"o":26.46,"t":"2026-10-15T18:45:00Z","v":32846,"vw":26.42234},{"c":26.38,"h":26.39,"l":26.345,"n":614,"o":26.38,"t":"2026-10-15T19:00:00Z","v":40712,"vw":26.375188},{"c":26.4,"h":26.42,"l":26.37,"n":615,"o":26.39,"t":"2026-10-15T19:15:00Z","v":30174,"vw":26.39687},{"c":26.52,"h":26.57,"l":26.41,"n":1445,"o":26.41,"t":"2026-10-15T19:30:00Z","v":157776,"vw":26.491628},{"c":26.525,"h":26.72,"l":26.3941,"n":3095,"o":26.53,"t":"2026-10-15T19:45:00Z","v":237538,"vw":26.537948},{"c":26.61,"h":26.61,"l":26.53,"n":36,"o":26.53,"t":"2026-10-15T20:00:00Z","v":308943,"vw":26.530057}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1777946768755045,"strike":57.93699076787156,"iv":14.91074255486672,"gamma":-0.16169227847599055,"theta":-2.2349034070889626,"vega":0.0024653616939815633,"rho":0.00003993605482938525,"breakevenPct":122.15251952178532},{"delta":0.15,"premium":0.25712962018415164,"strike":29.914731910172907,"iv":2.09313251738254,"gamma":0.0789453260178421,"theta":-0.33278931414372315,"vega":0.003104914042023442,"rho":0.00009950557900374587,"breakevenPct":13.385424766467716},{"delta":0.2,"premium":0.6943130856041666,"strike":29.26221927521766,"iv":2.2529862241132608,"gamma":0.0754718671348111,"theta":-0.34518702081964464,"vega":0.0030478829874074436,"rho":0.0001233743224676489,"breakevenPct":12.576220822329306},{"delta":0.25,"premium":1.1314965510241812,"strike":28.609706640262416,"iv":2.4128399308439814,"gamma":0.07199840825178012,"theta":-0.35758472749556613,"vega":0.002990851932791445,"rho":0.0001472430659315519,"breakevenPct":11.767016878190894},{"delta":0.3,"premium":1.5686800164441959,"strike":27.95719400530717,"iv":2.5726936375747025,"gamma":0.06852494936874913,"theta":-0.36998243417148763,"vega":0.0029338208781754466,"rho":0.00017111180939545495,"breakevenPct":10.957812934052484},{"delta":0.35,"premium":2.005863481864211,"strike":27.304681370351926,"iv":2.732547344305423,"gamma":0.06505149048571814,"theta":-0.3823801408474091,"vega":0.002876789823559448,"rho":0.00019498055285935796,"breakevenPct":10.148608989914072},{"delta":0.4,"premium":2.443046947284226,"strike":26.65216873539668,"iv":2.8924010510361438,"gamma":0.06157803160268714,"theta":-0.3947778475233306,"vega":0.002819758768943449,"rho":0.00021884929632326098,"breakevenPct":9.33940504577566},{"delta":0.45,"premium":2.8802304127042406,"strike":25.99965610044143,"iv":3.052254757766865,"gamma":0.05810457271965615,"theta":-0.4071755541992521,"vega":0.002762727714327451,"rho":0.00024271803978716402,"breakevenPct":8.53020110163725},{"delta":0.5,"premium":3.3174138781242553,"strike":25.347143465486187,"iv":3.212108464497585,"gamma":0.05463111383662515,"theta":-0.4195732608751736,"vega":0.002705696659711452,"rho":0.000266586783251067,"breakevenPct":7.7209971574988385},{"delta":0.55,"premium":3.7545973435442703,"strike":24.69463083053094,"iv":3.371962171228306,"gamma":0.05115765495359416,"theta":-0.4319709675510951,"vega":0.002648665605095454,"rho":0.00029045552671497004,"breakevenPct":6.911793213360427},{"delta":0.6,"premium":4.1917808089642845,"strike":24.042118195575696,"iv":3.5318158779590267,"gamma":0.047684196070563165,"theta":-0.4443686742270166,"vega":0.002591634550479455,"rho":0.0003143242701788731,"breakevenPct":6.102589269222016},{"delta":0.65,"premium":4.6289642743843,"strike":23.389605560620446,"iv":3.6916695846897474,"gamma":0.04421073718753217,"theta":-0.4567663809029381,"vega":0.0025346034958634565,"rho":0.0003381930136427761,"breakevenPct":5.293385325083603},{"delta":0.7,"premium":5.066147739804314,"strike":22.737092925665202,"iv":3.851523291420468,"gamma":0.04073727830450118,"theta":-0.4691640875788596,"vega":0.002477572441247458,"rho":0.00036206175710667906,"breakevenPct":4.484181380945195},{"delta":0.75,"premium":5.503331205224329,"strike":22.084580290709958,"iv":4.011376998151189,"gamma":0.03726381942147018,"theta":-0.4815617942547811,"vega":0.0024205413866314595,"rho":0.00038593050057058215,"breakevenPct":3.674977436806783},{"delta":0.8,"premium":5.940514670644344,"strike":21.43206765575471,"iv":4.17123070488191,"gamma":0.033790360538439194,"theta":-0.4939595009307026,"vega":0.0023635103320154612,"rho":0.00040979924403448514,"breakevenPct":2.865773492668371},{"delta":0.85,"premium":6.3776981360643585,"strike":20.779555020799464,"iv":4.331084411612631,"gamma":0.0303169016554082,"theta":-0.5063572076066241,"vega":0.0023064792773994625,"rho":0.0004336679874983882,"breakevenPct":2.0565695485299607},{"delta":0.9,"premium":6.814881601484374,"strike":20.12704238584422,"iv":4.490938118343351,"gamma":0.026843442772377206,"theta":-0.5187549142825456,"vega":0.002249448222783464,"rho":0.0004575367309622912,"breakevenPct":1.2473656043915486}],"put":[{"delta":0.1,"premium":0.7148860221346991,"strike":16.999050184455825,"iv":8,"gamma":0.015812071046470894,"theta":-0.9816024190811854,"vega":0.002391685762154212,"rho":-0.00008794384251078276,"breakevenPct":38.80434362149144},{"delta":0.15,"premium":0.7308444727881167,"strike":20.40679721889343,"iv":5.873181568894256,"gamma":0.03045993110622022,"theta":-0.9673722173348702,"vega":0.0032060290179697,"rho":-0.0001261075360064238,"breakevenPct":26.058050559544103},{"delta":0.2,"premium":0.6554300023065173,"strike":22.224153810668966,"iv":4.451020702994038,"gamma":0.06577568149239696,"theta":-0.793424185882236,"vega":0.003776213961916515,"rho":-0.0001597169937905102,"breakevenPct":18.945043937006965},{"delta":0.25,"premium":0.5084743318152315,"strike":24.485010279765667,"iv":2.508219050599719,"gamma":0.10544762331983386,"theta":-0.5323903009553862,"vega":0.004344091853741617,"rho":-0.0001914318854567395,"breakevenPct":9.89652030082512},{"delta":0.3,"premium":0.7473564726800497,"strike":25.391879816805826,"iv":2.1410856935568727,"gamma":0.11144071952695409,"theta":-0.4883579652358429,"vega":0.004462430145276934,"rho":-0.00023336527754163678,"breakevenPct":7.3862332050891535},{"delta":0.35,"premium":1.1000517133450578,"strike":25.8993549832303,"iv":2.238737507051189,"gamma":0.10749934662575097,"theta":-0.5083359941042656,"vega":0.0044481648041820145,"rho":-0.00027831288745000385,"breakevenPct":6.80457245439594},{"delta":0.4,"premium":1.4527469540100664,"strike":26.406830149654773,"iv":2.3363893205455057,"gamma":0.10355797372454786,"theta":-0.5283140229726883,"vega":0.004433899463087095,"rho":-0.000323260497358371,"breakevenPct":6.222911703702724},{"delta":0.45,"premium":1.8054421946750745,"strike":26.914305316079243,"iv":2.434041134039822,"gamma":0.09961660082334475,"theta":-0.548292051841111,"vega":0.004419634121992176,"rho":-0.0003682081072667381,"breakevenPct":5.641250953009511},{"delta":0.5,"premium":2.1581374353400826,"strike":27.421780482503717,"iv":2.5316929475341383,"gamma":0.09567522792214164,"theta":-0.5682700807095336,"vega":0.004405368780897256,"rho":-0.0004131557171751052,"breakevenPct":5.059590202316297},{"delta":0.55,"premium":2.510832676005091,"strike":27.929255648928187,"iv":2.629344761028455,"gamma":0.09173385502093853,"theta":-0.5882481095779563,"vega":0.004391103439802337,"rho":-0.0004581033270834723,"breakevenPct":4.4779294516230825},{"delta":0.6,"premium":2.8635279166700993,"strike":28.43673081535266,"iv":2.7269965745227713,"gamma":0.08779248211973542,"theta":-0.608226138446379,"vega":0.004376838098707418,"rho":-0.0005030509369918394,"breakevenPct":3.896268700929869},{"delta":0.65,"premium":3.2162231573351074,"strike":28.944205981777134,"iv":2.8246483880170876,"gamma":0.08385110921853231,"theta":-0.6282041673148016,"vega":0.004362572757612499,"rho":-0.0005479985469002065,"breakevenPct":3.3146079502366543},{"delta":0.7,"premium":3.568918398000115,"strike":29.451681148201605,"iv":2.922300201511404,"gamma":0.0799097363173292,"theta":-0.6481821961832241,"vega":0.00434830741651758,"rho":-0.0005929461568085735,"breakevenPct":2.7329471995434407},{"delta":0.75,"premium":3.921613638665124,"strike":29.959156314626078,"iv":3.0199520150057206,"gamma":0.07596836341612609,"theta":-0.668160225051647,"vega":0.004334042075422661,"rho":-0.0006378937667169406,"breakevenPct":2.151286448850226},{"delta":0.8,"premium":5.223535714245144,"strike":31.384277950266462,"iv":3.1696477413941726,"gamma":0.06315302082314073,"theta":-0.5858880418819554,"vega":0.0036989211732768846,"rho":-0.000708162905786912,"breakevenPct":1.6883042614756945},{"delta":0.85,"premium":6.608542458923072,"strike":32.88972006404682,"iv":3.323898808110478,"gamma":0.04956095046782594,"theta":-0.49466602215066013,"vega":0.0030094575398153366,"rho":-0.0007806484074733417,"breakevenPct":1.235709864247479},{"delta":0.9,"premium":7.993549203601004,"strike":34.395162177827174,"iv":3.478149874826784,"gamma":0.03596888011251111,"theta":-0.4034440024193646,"vega":0.0023199939063537874,"rho":-0.0008531339091597716,"breakevenPct":0.7831154670192626}]},"raw":{"call":[{"delta":0.1,"premium":1.1777946768755045,"strike":57.93699076787156,"iv":14.91074255486672,"gamma":-0.16169227847599055,"theta":-2.2349034070889626,"vega":0.0024653616939815633,"rho":0.00003993605482938525,"breakevenPct":122.15251952178532},{"delta":0.15,"premium":0.25712962018415164,"strike":29.914731910172907,"iv":2.09313251738254,"gamma":0.0789453260178421,"theta":-0.33278931414372315,"vega":0.003104914042023442,"rho":0.00009950557900374587,"breakevenPct":13.385424766467716},{"delta":0.2,"premium":0.6943130856041666,"strike":29.26221927521766,"iv":2.2529862241132608,"gamma":0.0754718671348111,"theta":-0.34518702081964464,"vega":0.0030478829874074436,"rho":0.0001233743224676489,"breakevenPct":12.576220822329306},{"delta":0.25,"premium":1.1314965510241812,"strike":28.609706640262416,"iv":2.4128399308439814,"gamma":0.07199840825178012,"theta":-0.35758472749556613,"vega":0.002990851932791445,"rho":0.0001472430659315519,"breakevenPct":11.767016878190894},{"delta":0.3,"premium":1.5686800164441959,"strike":27.95719400530717,"iv":2.5726936375747025,"gamma":0.06852494936874913,"theta":-0.36998243417148763,"vega":0.0029338208781754466,"rho":0.00017111180939545495,"breakevenPct":10.957812934052484},{"delta":0.35,"premium":2.005863481864211,"strike":27.304681370351926,"iv":2.732547344305423,"gamma":0.06505149048571814,"theta":-0.3823801408474091,"vega":0.002876789823559448,"rho":0.00019498055285935796,"breakevenPct":10.148608989914072},{"delta":0.4,"premium":2.443046947284226,"strike":26.65216873539668,"iv":2.8924010510361438,"gamma":0.06157803160268714,"theta":-0.3947778475233306,"vega":0.002819758768943449,"rho":0.00021884929632326098,"breakevenPct":9.33940504577566},{"delta":0.45,"premium":2.8802304127042406,"strike":25.99965610044143,"iv":3.052254757766865,"gamma":0.05810457271965615,"theta":-0.4071755541992521,"vega":0.002762727714327451,"rho":0.00024271803978716402,"breakevenPct":8.53020110163725},{"delta":0.5,"premium":3.3174138781242553,"strike":25.347143465486187,"iv":3.212108464497585,"gamma":0.05463111383662515,"theta":-0.4195732608751736,"vega":0.002705696659711452,"rho":0.000266586783251067,"breakevenPct":7.7209971574988385},{"delta":0.55,"premium":3.7545973435442703,"strike":24.69463083053094,"iv":3.371962171228306,"gamma":0.05115765495359416,"theta":-0.4319709675510951,"vega":0.002648665605095454,"rho":0.00029045552671497004,"breakevenPct":6.911793213360427},{"delta":0.6,"premium":4.1917808089642845,"strike":24.042118195575696,"iv":3.5318158779590267,"gamma":0.047684196070563165,"theta":-0.4443686742270166,"vega":0.002591634550479455,"rho":0.0003143242701788731,"breakevenPct":6.102589269222016},{"delta":0.65,"premium":4.6289642743843,"strike":23.389605560620446,"iv":3.6916695846897474,"gamma":0.04421073718753217,"theta":-0.4567663809029381,"vega":0.0025346034958634565,"rho":0.0003381930136427761,"breakevenPct":5.293385325083603},{"delta":0.7,"premium":5.066147739804314,"strike":22.737092925665202,"iv":3.851523291420468,"gamma":0.04073727830450118,"theta":-0.4691640875788596,"vega":0.002477572441247458,"rho":0.00036206175710667906,"breakevenPct":4.484181380945195},{"delta":0.75,"premium":5.503331205224329,"strike":22.084580290709958,"iv":4.011376998151189,"gamma":0.03726381942147018,"theta":-0.4815617942547811,"vega":0.0024205413866314595,"rho":0.00038593050057058215,"breakevenPct":3.674977436806783},{"delta":0.8,"premium":5.940514670644344,"strike":21.43206765575471,"iv":4.17123070488191,"gamma":0.033790360538439194,"theta":-0.4939595009307026,"vega":0.0023635103320154612,"rho":0.00040979924403448514,"breakevenPct":2.865773492668371},{"delta":0.85,"premium":6.3776981360643585,"strike":20.779555020799464,"iv":4.331084411612631,"gamma":0.0303169016554082,"theta":-0.5063572076066241,"vega":0.0023064792773994625,"rho":0.0004336679874983882,"breakevenPct":2.0565695485299607},{"delta":0.9,"premium":6.814881601484374,"strike":20.12704238584422,"iv":4.490938118343351,"gamma":0.026843442772377206,"theta":-0.5187549142825456,"vega":0.002249448222783464,"rho":0.0004575367309622912,"breakevenPct":1.2473656043915486}],"put":[{"delta":0.1,"premium":0.7148860221346991,"strike":16.999050184455825,"iv":8,"gamma":0.015812071046470894,"theta":-0.9816024190811854,"vega":0.002391685762154212,"rho":-0.00008794384251078276,"breakevenPct":38.80434362149144},{"delta":0.15,"premium":0.7308444727881167,"strike":20.40679721889343,"iv":5.873181568894256,"gamma":0.03045993110622022,"theta":-0.9673722173348702,"vega":0.0032060290179697,"rho":-0.0001261075360064238,"breakevenPct":26.058050559544103},{"delta":0.2,"premium":0.6554300023065173,"strike":22.224153810668966,"iv":4.451020702994038,"gamma":0.06577568149239696,"theta":-0.793424185882236,"vega":0.003776213961916515,"rho":-0.0001597169937905102,"breakevenPct":18.945043937006965},{"delta":0.25,"premium":0.5084743318152315,"strike":24.485010279765667,"iv":2.508219050599719,"gamma":0.10544762331983386,"theta":-0.5323903009553862,"vega":0.004344091853741617,"rho":-0.0001914318854567395,"breakevenPct":9.89652030082512},{"delta":0.3,"premium":0.7473564726800497,"strike":25.391879816805826,"iv":2.1410856935568727,"gamma":0.11144071952695409,"theta":-0.4883579652358429,"vega":0.004462430145276934,"rho":-0.00023336527754163678,"breakevenPct":7.3862332050891535},{"delta":0.35,"premium":1.1000517133450578,"strike":25.8993549832303,"iv":2.238737507051189,"gamma":0.10749934662575097,"theta":-0.5083359941042656,"vega":0.0044481648041820145,"rho":-0.00027831288745000385,"breakevenPct":6.80457245439594},{"delta":0.4,"premium":1.4527469540100664,"strike":26.406830149654773,"iv":2.3363893205455057,"gamma":0.10355797372454786,"theta":-0.5283140229726883,"vega":0.004433899463087095,"rho":-0.000323260497358371,"breakevenPct":6.222911703702724},{"delta":0.45,"premium":1.8054421946750745,"strike":26.914305316079243,"iv":2.434041134039822,"gamma":0.09961660082334475,"theta":-0.548292051841111,"vega":0.004419634121992176,"rho":-0.0003682081072667381,"breakevenPct":5.641250953009511},{"delta":0.5,"premium":2.1581374353400826,"strike":27.421780482503717,"iv":2.5316929475341383,"gamma":0.09567522792214164,"theta":-0.5682700807095336,"vega":0.004405368780897256,"rho":-0.0004131557171751052,"breakevenPct":5.059590202316297},{"delta":0.55,"premium":2.510832676005091,"strike":27.929255648928187,"iv":2.629344761028455,"gamma":0.09173385502093853,"theta":-0.5882481095779563,"vega":0.004391103439802337,"rho":-0.0004581033270834723,"breakevenPct":4.4779294516230825},{"delta":0.6,"premium":2.8635279166700993,"strike":28.43673081535266,"iv":2.7269965745227713,"gamma":0.08779248211973542,"theta":-0.608226138446379,"vega":0.004376838098707418,"rho":-0.0005030509369918394,"breakevenPct":3.896268700929869},{"delta":0.65,"premium":3.2162231573351074,"strike":28.944205981777134,"iv":2.8246483880170876,"gamma":0.08385110921853231,"theta":-0.6282041673148016,"vega":0.004362572757612499,"rho":-0.0005479985469002065,"breakevenPct":3.3146079502366543},{"delta":0.7,"premium":3.568918398000115,"strike":29.451681148201605,"iv":2.922300201511404,"gamma":0.0799097363173292,"theta":-0.6481821961832241,"vega":0.00434830741651758,"rho":-0.0005929461568085735,"breakevenPct":2.7329471995434407},{"delta":0.75,"premium":3.921613638665124,"strike":29.959156314626078,"iv":3.0199520150057206,"gamma":0.07596836341612609,"theta":-0.668160225051647,"vega":0.004334042075422661,"rho":-0.0006378937667169406,"breakevenPct":2.151286448850226},{"delta":0.8,"premium":5.223535714245144,"strike":31.384277950266462,"iv":3.1696477413941726,"gamma":0.06315302082314073,"theta":-0.5858880418819554,"vega":0.0036989211732768846,"rho":-0.000708162905786912,"breakevenPct":1.6883042614756945},{"delta":0.85,"premium":6.608542458923072,"strike":32.88972006404682,"iv":3.323898808110478,"gamma":0.04956095046782594,"theta":-0.49466602215066013,"vega":0.0030094575398153366,"rho":-0.0007806484074733417,"breakevenPct":1.235709864247479},{"delta":0.9,"premium":7.993549203601004,"strike":34.395162177827174,"iv":3.478149874826784,"gamma":0.03596888011251111,"theta":-0.4034440024193646,"vega":0.0023199939063537874,"rho":-0.0008531339091597716,"breakevenPct":0.7831154670192626}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}