{"symbol":"ETOR","url":"https://intraalpha.com/companies/ETOR","capturedAt":"2026-10-15T20:35:05.455Z","state":"ready","quote":{"symbol":"ETOR","last_price":24.89,"prev_close":24.41,"regular_close":24.89,"change":0.48,"change_pct":1.9664,"regular_change":0.48,"regular_change_pct":1.9664,"extended_change":0,"extended_change_pct":0,"bid":24.2,"ask":25.25,"bid_size":200,"ask_size":100,"volume":690342,"vwap":24.695088,"open":24.325,"high":24.94,"low":24.09,"close":24.89,"trade_count":9240,"last_trade_at":"2026-10-15T20:00:02.160462823Z","last_quote_at":"2026-10-15T20:06:10.614080434Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ETOR","fetched_at":"2026-10-15T20:35:04.894865+00:00","name":"eToro Group Ltd.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"eToro Group Ltd. engages in the trading business. The company is headquartered in Bnei Brak, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1941256000,"ebitda":214504000,"pe_ratio":9.18,"peg_ratio":null,"book_value":16.69,"dividend_per_share":null,"dividend_yield":null,"eps":2.66,"revenue_ttm":11872378000,"gross_profit_ttm":445522000,"profit_margin":0.022,"operating_margin_ttm":0.0228,"return_on_assets_ttm":0.147,"return_on_equity_ttm":0.195,"quarterly_earnings_growth":0.871,"quarterly_revenue_growth":-0.246,"analyst_target_price":44.5,"analyst_number":2,"beta":null,"fifty_two_week_high":44.21,"fifty_two_week_low":24.11,"fifty_day_ma":28.97,"two_hundred_day_ma":33.34,"shares_outstanding":66807000,"forward_pe":7.68,"price_to_sales":0.164,"price_to_book":1.585,"ev_to_revenue":0.082,"ev_to_ebitda":2.71},"bars":[{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-08T11:45:00Z","v":500,"vw":25.15},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-08T11:55:00Z","v":188,"vw":25.01},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-08T13:25:00Z","v":100,"vw":25.28},{"c":25.07,"h":25.2,"l":25.041,"n":170,"o":25.17,"t":"2026-10-08T13:30:00Z","v":15710,"vw":25.116172},{"c":25.005,"h":25.09,"l":24.95,"n":295,"o":25.0631,"t":"2026-10-08T13:35:00Z","v":23255,"vw":25.024356},{"c":25.28,"h":25.3,"l":25,"n":388,"o":25,"t":"2026-10-08T13:40:00Z","v":50043,"vw":25.20967},{"c":25.32,"h":25.48,"l":25.29,"n":132,"o":25.34,"t":"2026-10-08T13:45:00Z","v":11525,"vw":25.403827},{"c":25.32,"h":25.35,"l":25.298,"n":82,"o":25.31,"t":"2026-10-08T13:50:00Z","v":2473,"vw":25.32659},{"c":25.35,"h":25.36,"l":25.29,"n":87,"o":25.3031,"t":"2026-10-08T13:55:00Z","v":3246,"vw":25.330075},{"c":25.37,"h":25.38,"l":25.35,"n":146,"o":25.37,"t":"2026-10-08T14:00:00Z","v":6273,"vw":25.367691},{"c":25.415,"h":25.42,"l":25.365,"n":151,"o":25.39,"t":"2026-10-08T14:05:00Z","v":8673,"vw":25.398093},{"c":25.44,"h":25.45,"l":25.41,"n":112,"o":25.43,"t":"2026-10-08T14:10:00Z","v":12034,"vw":25.421621},{"c":25.35,"h":25.45,"l":25.35,"n":122,"o":25.42,"t":"2026-10-08T14:15:00Z","v":4968,"vw":25.406177},{"c":25.32,"h":25.35,"l":25.32,"n":79,"o":25.33,"t":"2026-10-08T14:20:00Z","v":4644,"vw":25.332969},{"c":25.43,"h":25.43,"l":25.31,"n":122,"o":25.315,"t":"2026-10-08T14:25:00Z","v":6551,"vw":25.361607},{"c":25.44,"h":25.44,"l":25.41,"n":46,"o":25.41,"t":"2026-10-08T14:30:00Z","v":2450,"vw":25.424091},{"c":25.46,"h":25.46,"l":25.43,"n":51,"o":25.43,"t":"2026-10-08T14:35:00Z","v":2744,"vw":25.448125},{"c":25.53,"h":25.56,"l":25.48,"n":87,"o":25.48,"t":"2026-10-08T14:40:00Z","v":5842,"vw":25.52837},{"c":25.52,"h":25.54,"l":25.49,"n":94,"o":25.54,"t":"2026-10-08T14:45:00Z","v":2984,"vw":25.512877},{"c":25.45,"h":25.54,"l":25.44,"n":113,"o":25.53,"t":"2026-10-08T14:50:00Z","v":7489,"vw":25.503917},{"c":25.48,"h":25.5,"l":25.46,"n":83,"o":25.46,"t":"2026-10-08T14:55:00Z","v":2767,"vw":25.472914},{"c":25.44,"h":25.45,"l":25.425,"n":97,"o":25.45,"t":"2026-10-08T15:00:00Z","v":3356,"vw":25.438541},{"c":25.45,"h":25.495,"l":25.45,"n":110,"o":25.46,"t":"2026-10-08T15:05:00Z","v":5221,"vw":25.466989},{"c":25.445,"h":25.46,"l":25.43,"n":74,"o":25.4405,"t":"2026-10-08T15:10:00Z","v":2389,"vw":25.439094},{"c":25.39,"h":25.46,"l":25.39,"n":119,"o":25.45,"t":"2026-10-08T15:15:00Z","v":4862,"vw":25.428176},{"c":25.32,"h":25.37,"l":25.32,"n":141,"o":25.37,"t":"2026-10-08T15:20:00Z","v":7781,"vw":25.344672},{"c":25.3,"h":25.33,"l":25.3,"n":96,"o":25.31,"t":"2026-10-08T15:25:00Z","v":2613,"vw":25.313},{"c":25.28,"h":25.3,"l":25.2701,"n":81,"o":25.3,"t":"2026-10-08T15:30:00Z","v":3056,"vw":25.291675},{"c":25.29,"h":25.29,"l":25.26,"n":94,"o":25.27,"t":"2026-10-08T15:35:00Z","v":3692,"vw":25.275698},{"c":25.31,"h":25.31,"l":25.265,"n":107,"o":25.3,"t":"2026-10-08T15:40:00Z","v":6031,"vw":25.288204},{"c":25.325,"h":25.34,"l":25.32,"n":34,"o":25.32,"t":"2026-10-08T15:45:00Z","v":1243,"vw":25.323539},{"c":25.315,"h":25.35,"l":25.31,"n":83,"o":25.34,"t":"2026-10-08T15:50:00Z","v":4116,"vw":25.32586},{"c":25.32,"h":25.33,"l":25.3,"n":71,"o":25.3005,"t":"2026-10-08T15:55:00Z","v":2988,"vw":25.311991},{"c":25.336,"h":25.34,"l":25.3,"n":98,"o":25.32,"t":"2026-10-08T16:00:00Z","v":4110,"vw":25.327807},{"c":25.35,"h":25.35,"l":25.33,"n":52,"o":25.33,"t":"2026-10-08T16:05:00Z","v":1783,"vw":25.337487},{"c":25.35,"h":25.37,"l":25.35,"n":98,"o":25.36,"t":"2026-10-08T16:10:00Z","v":2816,"vw":25.355864},{"c":25.36,"h":25.5,"l":25.34,"n":285,"o":25.34,"t":"2026-10-08T16:15:00Z","v":18216,"vw":25.423064},{"c":25.35,"h":25.37,"l":25.34,"n":46,"o":25.34,"t":"2026-10-08T16:20:00Z","v":2234,"vw":25.357574},{"c":25.33,"h":25.33,"l":25.33,"n":23,"o":25.33,"t":"2026-10-08T16:25:00Z","v":1209,"vw":25.33},{"c":25.33,"h":25.36,"l":25.33,"n":60,"o":25.34,"t":"2026-10-08T16:30:00Z","v":2176,"vw":25.352273},{"c":25.31,"h":25.35,"l":25.305,"n":101,"o":25.35,"t":"2026-10-08T16:35:00Z","v":4556,"vw":25.333232},{"c":25.345,"h":25.4,"l":25.34,"n":69,"o":25.34,"t":"2026-10-08T16:40:00Z","v":3096,"vw":25.371875},{"c":25.315,"h":25.36,"l":25.31,"n":114,"o":25.34,"t":"2026-10-08T16:45:00Z","v":3918,"vw":25.331143},{"c":25.35,"h":25.35,"l":25.305,"n":95,"o":25.31,"t":"2026-10-08T16:50:00Z","v":3732,"vw":25.329546},{"c":25.37,"h":25.37,"l":25.32,"n":110,"o":25.35,"t":"2026-10-08T16:55:00Z","v":3523,"vw":25.343848},{"c":25.29,"h":25.34,"l":25.29,"n":132,"o":25.34,"t":"2026-10-08T17:00:00Z","v":5723,"vw":25.317909},{"c":25.3,"h":25.3,"l":25.27,"n":85,"o":25.27,"t":"2026-10-08T17:05:00Z","v":3818,"vw":25.282627},{"c":25.32,"h":25.32,"l":25.27,"n":95,"o":25.3,"t":"2026-10-08T17:10:00Z","v":15548,"vw":25.283618},{"c":25.29,"h":25.32,"l":25.29,"n":58,"o":25.305,"t":"2026-10-08T17:15:00Z","v":2739,"vw":25.304935},{"c":25.29,"h":25.29,"l":25.27,"n":86,"o":25.28,"t":"2026-10-08T17:20:00Z","v":3903,"vw":25.278678},{"c":25.24,"h":25.26,"l":25.1817,"n":162,"o":25.26,"t":"2026-10-08T17:25:00Z","v":12283,"vw":25.217741},{"c":25.315,"h":25.315,"l":25.25,"n":100,"o":25.25,"t":"2026-10-08T17:30:00Z","v":4080,"vw":25.27171},{"c":25.3,"h":25.3,"l":25.27,"n":128,"o":25.28,"t":"2026-10-08T17:35:00Z","v":5484,"vw":25.282979},{"c":25.34,"h":25.34,"l":25.31,"n":82,"o":25.32,"t":"2026-10-08T17:40:00Z","v":3428,"vw":25.3242},{"c":25.33,"h":25.37,"l":25.33,"n":140,"o":25.35,"t":"2026-10-08T17:45:00Z","v":5588,"vw":25.350592},{"c":25.33,"h":25.33,"l":25.31,"n":75,"o":25.32,"t":"2026-10-08T17:50:00Z","v":2413,"vw":25.322246},{"c":25.35,"h":25.35,"l":25.31,"n":77,"o":25.31,"t":"2026-10-08T17:55:00Z","v":2081,"vw":25.343992},{"c":25.31,"h":25.35,"l":25.31,"n":128,"o":25.35,"t":"2026-10-08T18:00:00Z","v":3843,"vw":25.3205},{"c":25.27,"h":25.3,"l":25.27,"n":117,"o":25.29,"t":"2026-10-08T18:05:00Z","v":3731,"vw":25.284031},{"c":25.29,"h":25.29,"l":25.27,"n":90,"o":25.27,"t":"2026-10-08T18:10:00Z","v":2401,"vw":25.277389},{"c":25.29,"h":25.32,"l":25.29,"n":98,"o":25.3,"t":"2026-10-08T18:15:00Z","v":4163,"vw":25.303069},{"c":25.33,"h":25.33,"l":25.29,"n":81,"o":25.29,"t":"2026-10-08T18:20:00Z","v":4528,"vw":25.317272},{"c":25.33,"h":25.36,"l":25.32,"n":93,"o":25.34,"t":"2026-10-08T18:25:00Z","v":4242,"vw":25.336956},{"c":25.31,"h":25.32,"l":25.3,"n":119,"o":25.32,"t":"2026-10-08T18:30:00Z","v":4852,"vw":25.310619},{"c":25.31,"h":25.31,"l":25.29,"n":89,"o":25.3,"t":"2026-10-08T18:35:00Z","v":3790,"vw":25.297503},{"c":25.31,"h":25.31,"l":25.3,"n":35,"o":25.3,"t":"2026-10-08T18:40:00Z","v":927,"vw":25.3075},{"c":25.31,"h":25.31,"l":25.29,"n":56,"o":25.3,"t":"2026-10-08T18:45:00Z","v":1256,"vw":25.297358},{"c":25.295,"h":25.32,"l":25.29,"n":64,"o":25.31,"t":"2026-10-08T18:50:00Z","v":2114,"vw":25.30943},{"c":25.2,"h":25.31,"l":25.2,"n":259,"o":25.3,"t":"2026-10-08T18:55:00Z","v":21225,"vw":25.238982},{"c":25.2,"h":25.2,"l":25.17,"n":244,"o":25.19,"t":"2026-10-08T19:00:00Z","v":14585,"vw":25.185289},{"c":25.2,"h":25.22,"l":25.2,"n":87,"o":25.21,"t":"2026-10-08T19:05:00Z","v":3997,"vw":25.2068},{"c":25.23,"h":25.25,"l":25.19,"n":314,"o":25.2,"t":"2026-10-08T19:10:00Z","v":27170,"vw":25.211327},{"c":25.29,"h":25.29,"l":25.22,"n":195,"o":25.22,"t":"2026-10-08T19:15:00Z","v":16481,"vw":25.254453},{"c":25.32,"h":25.35,"l":25.24,"n":344,"o":25.29,"t":"2026-10-08T19:20:00Z","v":39481,"vw":25.268851},{"c":25.29,"h":25.345,"l":25.29,"n":149,"o":25.31,"t":"2026-10-08T19:25:00Z","v":6919,"vw":25.325307},{"c":25.27,"h":25.3,"l":25.245,"n":138,"o":25.3,"t":"2026-10-08T19:30:00Z","v":6376,"vw":25.26864},{"c":25.29,"h":25.29,"l":25.24,"n":216,"o":25.255,"t":"2026-10-08T19:35:00Z","v":15672,"vw":25.265697},{"c":25.285,"h":25.31,"l":25.27,"n":211,"o":25.29,"t":"2026-10-08T19:40:00Z","v":11287,"vw":25.290454},{"c":25.29,"h":25.31,"l":25.28,"n":268,"o":25.29,"t":"2026-10-08T19:45:00Z","v":13620,"vw":25.293314},{"c":25.28,"h":25.3,"l":25.26,"n":563,"o":25.29,"t":"2026-10-08T19:50:00Z","v":26268,"vw":25.276741},{"c":25.27,"h":25.31,"l":25.25,"n":1329,"o":25.28,"t":"2026-10-08T19:55:00Z","v":97324,"vw":25.274052},{"c":25.26,"h":25.26,"l":25.26,"n":19,"o":25.26,"t":"2026-10-08T20:00:00Z","v":107968,"vw":25.26},{"c":25.3568,"h":25.3568,"l":25.3568,"n":1,"o":25.3568,"t":"2026-10-08T21:00:00Z","v":100,"vw":25.3568},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-09T08:40:00Z","v":250,"vw":25.5},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-09T13:20:00Z","v":100,"vw":25.73},{"c":25.35,"h":25.73,"l":25.29,"n":376,"o":25.64,"t":"2026-10-09T13:30:00Z","v":34634,"vw":25.488825},{"c":25.455,"h":25.54,"l":25.3562,"n":183,"o":25.395,"t":"2026-10-09T13:35:00Z","v":13558,"vw":25.422594},{"c":25.41,"h":25.47,"l":25.4,"n":125,"o":25.47,"t":"2026-10-09T13:40:00Z","v":8970,"vw":25.417589},{"c":25.49,"h":25.56,"l":25.405,"n":199,"o":25.46,"t":"2026-10-09T13:45:00Z","v":14203,"vw":25.473287},{"c":25.48,"h":25.55,"l":25.475,"n":245,"o":25.55,"t":"2026-10-09T13:50:00Z","v":14645,"vw":25.501161},{"c":25.56,"h":25.57,"l":25.47,"n":232,"o":25.48,"t":"2026-10-09T13:55:00Z","v":14208,"vw":25.522138},{"c":25.64,"h":25.64,"l":25.54,"n":155,"o":25.615,"t":"2026-10-09T14:00:00Z","v":6751,"vw":25.580842},{"c":25.68,"h":25.68,"l":25.605,"n":117,"o":25.61,"t":"2026-10-09T14:05:00Z","v":6860,"vw":25.639096},{"c":25.74,"h":25.77,"l":25.65,"n":233,"o":25.65,"t":"2026-10-09T14:10:00Z","v":12808,"vw":25.730359},{"c":25.8,"h":25.86,"l":25.77,"n":110,"o":25.77,"t":"2026-10-09T14:15:00Z","v":4329,"vw":25.803794},{"c":25.81,"h":25.835,"l":25.76,"n":157,"o":25.8,"t":"2026-10-09T14:20:00Z","v":6983,"vw":25.796701},{"c":25.865,"h":25.91,"l":25.785,"n":80,"o":25.79,"t":"2026-10-09T14:25:00Z","v":3173,"vw":25.843439},{"c":25.86,"h":25.865,"l":25.83,"n":100,"o":25.865,"t":"2026-10-09T14:30:00Z","v":3452,"vw":25.849527},{"c":25.73,"h":25.85,"l":25.73,"n":108,"o":25.83,"t":"2026-10-09T14:35:00Z","v":5455,"vw":25.783931},{"c":25.775,"h":25.78,"l":25.76,"n":89,"o":25.76,"t":"2026-10-09T14:40:00Z","v":2204,"vw":25.769544},{"c":25.775,"h":25.82,"l":25.77,"n":115,"o":25.785,"t":"2026-10-09T14:45:00Z","v":4523,"vw":25.791483},{"c":25.75,"h":25.8,"l":25.735,"n":175,"o":25.8,"t":"2026-10-09T14:50:00Z","v":7880,"vw":25.758765},{"c":25.79,"h":25.81,"l":25.77,"n":113,"o":25.7999,"t":"2026-10-09T14:55:00Z","v":14092,"vw":25.797351},{"c":25.74,"h":25.8,"l":25.74,"n":90,"o":25.79,"t":"2026-10-09T15:00:00Z","v":2803,"vw":25.763342},{"c":25.67,"h":25.735,"l":25.67,"n":94,"o":25.73,"t":"2026-10-09T15:05:00Z","v":3836,"vw":25.704567},{"c":25.72,"h":25.72,"l":25.7,"n":57,"o":25.7,"t":"2026-10-09T15:10:00Z","v":2058,"vw":25.713442},{"c":25.73,"h":25.755,"l":25.72,"n":75,"o":25.735,"t":"2026-10-09T15:15:00Z","v":2703,"vw":25.740295},{"c":25.75,"h":25.77,"l":25.74,"n":96,"o":25.745,"t":"2026-10-09T15:20:00Z","v":2883,"vw":25.753682},{"c":25.79,"h":25.79,"l":25.76,"n":147,"o":25.77,"t":"2026-10-09T15:25:00Z","v":3610,"vw":25.775108},{"c":25.87,"h":25.89,"l":25.8,"n":178,"o":25.8,"t":"2026-10-09T15:30:00Z","v":7369,"vw":25.849121},{"c":25.86,"h":25.87,"l":25.85,"n":94,"o":25.865,"t":"2026-10-09T15:35:00Z","v":2238,"vw":25.86},{"c":25.8,"h":25.86,"l":25.8,"n":128,"o":25.82,"t":"2026-10-09T15:40:00Z","v":6370,"vw":25.835874},{"c":25.79,"h":25.84,"l":25.79,"n":100,"o":25.81,"t":"2026-10-09T15:45:00Z","v":2369,"vw":25.810656},{"c":25.79,"h":25.805,"l":25.79,"n":95,"o":25.8,"t":"2026-10-09T15:50:00Z","v":2600,"vw":25.794074},{"c":25.83,"h":25.83,"l":25.81,"n":43,"o":25.82,"t":"2026-10-09T15:55:00Z","v":1193,"vw":25.82},{"c":25.77,"h":25.79,"l":25.76,"n":75,"o":25.79,"t":"2026-10-09T16:00:00Z","v":2632,"vw":25.778933},{"c":25.75,"h":25.79,"l":25.75,"n":87,"o":25.79,"t":"2026-10-09T16:05:00Z","v":2788,"vw":25.770667},{"c":25.745,"h":25.745,"l":25.74,"n":34,"o":25.74,"t":"2026-10-09T16:10:00Z","v":642,"vw":25.741667},{"c":25.765,"h":25.77,"l":25.715,"n":241,"o":25.75,"t":"2026-10-09T16:15:00Z","v":10307,"vw":25.743073},{"c":25.73,"h":25.78,"l":25.725,"n":72,"o":25.78,"t":"2026-10-09T16:20:00Z","v":2591,"vw":25.740555},{"c":25.735,"h":25.74,"l":25.72,"n":144,"o":25.72,"t":"2026-10-09T16:25:00Z","v":4326,"vw":25.729268},{"c":25.76,"h":25.76,"l":25.72,"n":143,"o":25.73,"t":"2026-10-09T16:30:00Z","v":5732,"vw":25.735544},{"c":25.765,"h":25.77,"l":25.76,"n":45,"o":25.76,"t":"2026-10-09T16:35:00Z","v":1961,"vw":25.763502},{"c":25.76,"h":25.76,"l":25.74,"n":59,"o":25.75,"t":"2026-10-09T16:40:00Z","v":1788,"vw":25.7455},{"c":25.79,"h":25.8,"l":25.78,"n":104,"o":25.78,"t":"2026-10-09T16:45:00Z","v":4020,"vw":25.788327},{"c":25.79,"h":25.7999,"l":25.79,"n":41,"o":25.79,"t":"2026-10-09T16:50:00Z","v":1547,"vw":25.791238},{"c":25.785,"h":25.8,"l":25.78,"n":91,"o":25.7805,"t":"2026-10-09T16:55:00Z","v":3462,"vw":25.792966},{"c":25.78,"h":25.785,"l":25.78,"n":70,"o":25.785,"t":"2026-10-09T17:00:00Z","v":1640,"vw":25.782217},{"c":25.76,"h":25.78,"l":25.76,"n":160,"o":25.77,"t":"2026-10-09T17:05:00Z","v":5044,"vw":25.769316},{"c":25.74,"h":25.755,"l":25.73,"n":79,"o":25.75,"t":"2026-10-09T17:10:00Z","v":2551,"vw":25.747027},{"c":25.7204,"h":25.74,"l":25.7204,"n":116,"o":25.73,"t":"2026-10-09T17:15:00Z","v":5066,"vw":25.734455},{"c":25.73,"h":25.74,"l":25.71,"n":98,"o":25.72,"t":"2026-10-09T17:20:00Z","v":2743,"vw":25.728367},{"c":25.75,"h":25.76,"l":25.73,"n":139,"o":25.73,"t":"2026-10-09T17:25:00Z","v":5627,"vw":25.747887},{"c":25.75,"h":25.76,"l":25.75,"n":107,"o":25.75,"t":"2026-10-09T17:30:00Z","v":4419,"vw":25.75099},{"c":25.775,"h":25.775,"l":25.76,"n":36,"o":25.76,"t":"2026-10-09T17:35:00Z","v":1663,"vw":25.763143},{"c":25.815,"h":25.815,"l":25.775,"n":149,"o":25.78,"t":"2026-10-09T17:40:00Z","v":6090,"vw":25.793199},{"c":25.81,"h":25.815,"l":25.81,"n":55,"o":25.815,"t":"2026-10-09T17:45:00Z","v":1261,"vw":25.811},{"c":25.855,"h":25.86,"l":25.82,"n":158,"o":25.82,"t":"2026-10-09T17:50:00Z","v":7494,"vw":25.832423},{"c":25.84,"h":25.86,"l":25.84,"n":86,"o":25.86,"t":"2026-10-09T17:55:00Z","v":2101,"vw":25.850769},{"c":25.83,"h":25.85,"l":25.83,"n":82,"o":25.84,"t":"2026-10-09T18:00:00Z","v":2644,"vw":25.835},{"c":25.85,"h":25.87,"l":25.84,"n":130,"o":25.84,"t":"2026-10-09T18:05:00Z","v":4801,"vw":25.854095},{"c":25.85,"h":25.87,"l":25.85,"n":199,"o":25.85,"t":"2026-10-09T18:10:00Z","v":6464,"vw":25.858462},{"c":25.83,"h":25.85,"l":25.83,"n":76,"o":25.85,"t":"2026-10-09T18:15:00Z","v":3288,"vw":25.839878},{"c":25.8,"h":25.84,"l":25.8,"n":107,"o":25.84,"t":"2026-10-09T18:20:00Z","v":4003,"vw":25.815471},{"c":25.775,"h":25.795,"l":25.76,"n":143,"o":25.795,"t":"2026-10-09T18:25:00Z","v":7240,"vw":25.775653},{"c":25.75,"h":25.77,"l":25.74,"n":102,"o":25.77,"t":"2026-10-09T18:30:00Z","v":3219,"vw":25.755856},{"c":25.755,"h":25.76,"l":25.745,"n":64,"o":25.75,"t":"2026-10-09T18:35:00Z","v":2391,"vw":25.752169},{"c":25.765,"h":25.77,"l":25.76,"n":105,"o":25.76,"t":"2026-10-09T18:40:00Z","v":2974,"vw":25.767036},{"c":25.81,"h":25.81,"l":25.76,"n":118,"o":25.76,"t":"2026-10-09T18:45:00Z","v":5380,"vw":25.787868},{"c":25.815,"h":25.835,"l":25.81,"n":92,"o":25.82,"t":"2026-10-09T18:50:00Z","v":3951,"vw":25.823277},{"c":25.84,"h":25.84,"l":25.82,"n":55,"o":25.82,"t":"2026-10-09T18:55:00Z","v":1482,"vw":25.823759},{"c":25.84,"h":25.84,"l":25.83,"n":136,"o":25.83,"t":"2026-10-09T19:00:00Z","v":3881,"vw":25.83515},{"c":25.83,"h":25.85,"l":25.83,"n":95,"o":25.84,"t":"2026-10-09T19:05:00Z","v":3109,"vw":25.837645},{"c":25.85,"h":25.85,"l":25.82,"n":140,"o":25.8278,"t":"2026-10-09T19:10:00Z","v":4792,"vw":25.839089},{"c":25.85,"h":25.87,"l":25.85,"n":159,"o":25.85,"t":"2026-10-09T19:15:00Z","v":5586,"vw":25.858659},{"c":25.84,"h":25.865,"l":25.84,"n":115,"o":25.855,"t":"2026-10-09T19:20:00Z","v":8070,"vw":25.848993},{"c":25.85,"h":25.87,"l":25.83,"n":118,"o":25.85,"t":"2026-10-09T19:25:00Z","v":5198,"vw":25.849661},{"c":25.81,"h":25.9,"l":25.805,"n":286,"o":25.855,"t":"2026-10-09T19:30:00Z","v":20416,"vw":25.87447},{"c":25.82,"h":25.83,"l":25.81,"n":159,"o":25.82,"t":"2026-10-09T19:35:00Z","v":3979,"vw":25.82},{"c":25.83,"h":25.845,"l":25.82,"n":255,"o":25.83,"t":"2026-10-09T19:40:00Z","v":8174,"vw":25.833274},{"c":25.84,"h":25.85,"l":25.82,"n":250,"o":25.83,"t":"2026-10-09T19:45:00Z","v":7969,"vw":25.830165},{"c":25.86,"h":25.87,"l":25.82,"n":384,"o":25.83,"t":"2026-10-09T19:50:00Z","v":28599,"vw":25.861927},{"c":25.92,"h":25.95,"l":25.84,"n":987,"o":25.84,"t":"2026-10-09T19:55:00Z","v":93034,"vw":25.907849},{"c":25.9,"h":25.9,"l":25.9,"n":17,"o":25.9,"t":"2026-10-09T20:00:00Z","v":191957,"vw":25.9},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-09T21:55:00Z","v":805,"vw":26},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-12T08:30:00Z","v":100,"vw":25.98},{"c":25.85,"h":25.9,"l":25.85,"n":2,"o":25.9,"t":"2026-10-12T09:25:00Z","v":400,"vw":25.8625},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T09:30:00Z","v":100,"vw":25.8},{"c":25.9903,"h":25.9903,"l":25.9903,"n":2,"o":25.9903,"t":"2026-10-12T11:00:00Z","v":304,"vw":25.9903},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T13:25:00Z","v":114,"vw":25.8},{"c":25.6405,"h":25.79,"l":25.5,"n":196,"o":25.71,"t":"2026-10-12T13:30:00Z","v":22510,"vw":25.685287},{"c":25.705,"h":25.78,"l":25.705,"n":68,"o":25.725,"t":"2026-10-12T13:35:00Z","v":3373,"vw":25.736808},{"c":25.68,"h":25.75,"l":25.615,"n":285,"o":25.715,"t":"2026-10-12T13:40:00Z","v":17957,"vw":25.666313},{"c":25.6,"h":25.7,"l":25.59,"n":100,"o":25.6298,"t":"2026-10-12T13:45:00Z","v":4630,"vw":25.654988},{"c":25.55,"h":25.605,"l":25.54,"n":122,"o":25.605,"t":"2026-10-12T13:50:00Z","v":6720,"vw":25.569846},{"c":25.4,"h":25.57,"l":25.4,"n":116,"o":25.57,"t":"2026-10-12T13:55:00Z","v":6458,"vw":25.500887},{"c":25.385,"h":25.455,"l":25.34,"n":209,"o":25.4,"t":"2026-10-12T14:00:00Z","v":10555,"vw":25.383774},{"c":25.43,"h":25.46,"l":25.4,"n":119,"o":25.41,"t":"2026-10-12T14:05:00Z","v":5368,"vw":25.43087},{"c":25.355,"h":25.455,"l":25.29,"n":192,"o":25.455,"t":"2026-10-12T14:10:00Z","v":12044,"vw":25.373139},{"c":25.315,"h":25.33,"l":25.25,"n":115,"o":25.33,"t":"2026-10-12T14:15:00Z","v":4714,"vw":25.288499},{"c":25.36,"h":25.37,"l":25.34,"n":78,"o":25.36,"t":"2026-10-12T14:20:00Z","v":5858,"vw":25.35556},{"c":25.39,"h":25.39,"l":25.3,"n":142,"o":25.33,"t":"2026-10-12T14:25:00Z","v":8199,"vw":25.329337},{"c":25.335,"h":25.39,"l":25.31,"n":122,"o":25.39,"t":"2026-10-12T14:30:00Z","v":8053,"vw":25.337056},{"c":25.48,"h":25.5,"l":25.36,"n":184,"o":25.36,"t":"2026-10-12T14:35:00Z","v":32119,"vw":25.415673},{"c":25.435,"h":25.5,"l":25.43,"n":233,"o":25.475,"t":"2026-10-12T14:40:00Z","v":35301,"vw":25.473157},{"c":25.4,"h":25.45,"l":25.4,"n":166,"o":25.435,"t":"2026-10-12T14:45:00Z","v":5751,"vw":25.420333},{"c":25.38,"h":25.42,"l":25.37,"n":119,"o":25.4,"t":"2026-10-12T14:50:00Z","v":5635,"vw":25.395165},{"c":25.37,"h":25.4,"l":25.37,"n":116,"o":25.39,"t":"2026-10-12T14:55:00Z","v":3861,"vw":25.38059},{"c":25.38,"h":25.385,"l":25.34,"n":121,"o":25.375,"t":"2026-10-12T15:00:00Z","v":4705,"vw":25.363478},{"c":25.36,"h":25.39,"l":25.36,"n":63,"o":25.39,"t":"2026-10-12T15:05:00Z","v":2557,"vw":25.376882},{"c":25.305,"h":25.365,"l":25.3,"n":162,"o":25.36,"t":"2026-10-12T15:10:00Z","v":8435,"vw":25.328298},{"c":25.285,"h":25.35,"l":25.28,"n":136,"o":25.305,"t":"2026-10-12T15:15:00Z","v":8336,"vw":25.317749},{"c":25.25,"h":25.32,"l":25.23,"n":538,"o":25.28,"t":"2026-10-12T15:20:00Z","v":55419,"vw":25.283745},{"c":25.235,"h":25.26,"l":25.2201,"n":235,"o":25.24,"t":"2026-10-12T15:25:00Z","v":31571,"vw":25.248557},{"c":25.23,"h":25.25,"l":25.225,"n":176,"o":25.24,"t":"2026-10-12T15:30:00Z","v":9763,"vw":25.243837},{"c":25.15,"h":25.225,"l":25.15,"n":482,"o":25.22,"t":"2026-10-12T15:35:00Z","v":66516,"vw":25.187662},{"c":25.07,"h":25.165,"l":25.03,"n":298,"o":25.165,"t":"2026-10-12T15:40:00Z","v":48614,"vw":25.0869},{"c":25.105,"h":25.13,"l":25.06,"n":124,"o":25.06,"t":"2026-10-12T15:45:00Z","v":13213,"vw":25.090667},{"c":25.06,"h":25.1293,"l":25.06,"n":91,"o":25.1293,"t":"2026-10-12T15:50:00Z","v":4767,"vw":25.106366},{"c":25.03,"h":25.06,"l":25.03,"n":107,"o":25.05,"t":"2026-10-12T15:55:00Z","v":6945,"vw":25.045745},{"c":24.97,"h":25.03,"l":24.96,"n":319,"o":25.03,"t":"2026-10-12T16:00:00Z","v":22161,"vw":24.991979},{"c":24.98,"h":25,"l":24.97,"n":129,"o":24.97,"t":"2026-10-12T16:05:00Z","v":7387,"vw":24.98694},{"c":24.97,"h":24.975,"l":24.945,"n":180,"o":24.975,"t":"2026-10-12T16:10:00Z","v":11449,"vw":24.956533},{"c":24.965,"h":24.98,"l":24.96,"n":119,"o":24.97,"t":"2026-10-12T16:15:00Z","v":4848,"vw":24.969359},{"c":24.94,"h":24.9695,"l":24.925,"n":136,"o":24.965,"t":"2026-10-12T16:20:00Z","v":6798,"vw":24.937819},{"c":24.94,"h":24.9491,"l":24.92,"n":123,"o":24.9491,"t":"2026-10-12T16:25:00Z","v":5556,"vw":24.932938},{"c":24.97,"h":24.97,"l":24.93,"n":162,"o":24.93,"t":"2026-10-12T16:30:00Z","v":8125,"vw":24.948532},{"c":24.96,"h":24.96,"l":24.955,"n":40,"o":24.955,"t":"2026-10-12T16:35:00Z","v":2080,"vw":24.959615},{"c":24.94,"h":24.97,"l":24.93,"n":110,"o":24.97,"t":"2026-10-12T16:40:00Z","v":4035,"vw":24.944164},{"c":24.93,"h":24.94,"l":24.93,"n":52,"o":24.94,"t":"2026-10-12T16:45:00Z","v":1921,"vw":24.933946},{"c":24.915,"h":24.935,"l":24.91,"n":160,"o":24.935,"t":"2026-10-12T16:50:00Z","v":8287,"vw":24.925783},{"c":24.93,"h":24.93,"l":24.91,"n":138,"o":24.91,"t":"2026-10-12T16:55:00Z","v":5010,"vw":24.92395},{"c":24.91,"h":24.92,"l":24.9,"n":127,"o":24.92,"t":"2026-10-12T17:00:00Z","v":7586,"vw":24.909746},{"c":24.92,"h":24.92,"l":24.9,"n":130,"o":24.9199,"t":"2026-10-12T17:05:00Z","v":6181,"vw":24.911359},{"c":24.92,"h":24.93,"l":24.91,"n":161,"o":24.92,"t":"2026-10-12T17:10:00Z","v":6133,"vw":24.916351},{"c":24.92,"h":24.94,"l":24.92,"n":173,"o":24.93,"t":"2026-10-12T17:15:00Z","v":9005,"vw":24.935271},{"c":24.95,"h":24.95,"l":24.93,"n":65,"o":24.93,"t":"2026-10-12T17:20:00Z","v":2361,"vw":24.937212},{"c":24.92,"h":24.94,"l":24.915,"n":85,"o":24.94,"t":"2026-10-12T17:25:00Z","v":3555,"vw":24.927925},{"c":24.91,"h":24.93,"l":24.8961,"n":199,"o":24.92,"t":"2026-10-12T17:30:00Z","v":12771,"vw":24.910929},{"c":24.95,"h":24.96,"l":24.91,"n":123,"o":24.915,"t":"2026-10-12T17:35:00Z","v":6162,"vw":24.936392},{"c":24.94,"h":24.95,"l":24.91,"n":87,"o":24.95,"t":"2026-10-12T17:40:00Z","v":4217,"vw":24.928166},{"c":24.92,"h":24.93,"l":24.91,"n":76,"o":24.93,"t":"2026-10-12T17:45:00Z","v":1835,"vw":24.922469},{"c":24.92,"h":24.925,"l":24.91,"n":75,"o":24.91,"t":"2026-10-12T17:50:00Z","v":1985,"vw":24.912703},{"c":24.9279,"h":24.93,"l":24.92,"n":162,"o":24.925,"t":"2026-10-12T17:55:00Z","v":7350,"vw":24.923741},{"c":24.9023,"h":24.91,"l":24.9,"n":131,"o":24.91,"t":"2026-10-12T18:00:00Z","v":4622,"vw":24.90746},{"c":24.9,"h":24.91,"l":24.8898,"n":207,"o":24.9,"t":"2026-10-12T18:05:00Z","v":10224,"vw":24.896666},{"c":24.9,"h":24.9,"l":24.89,"n":101,"o":24.9,"t":"2026-10-12T18:10:00Z","v":4701,"vw":24.893466},{"c":24.965,"h":24.965,"l":24.8996,"n":189,"o":24.8996,"t":"2026-10-12T18:15:00Z","v":9063,"vw":24.920819},{"c":24.955,"h":24.97,"l":24.95,"n":99,"o":24.95,"t":"2026-10-12T18:20:00Z","v":5410,"vw":24.962613},{"c":25.045,"h":25.05,"l":24.95,"n":301,"o":24.955,"t":"2026-10-12T18:25:00Z","v":24183,"vw":24.993211},{"c":25.025,"h":25.12,"l":25.015,"n":292,"o":25.05,"t":"2026-10-12T18:30:00Z","v":19779,"vw":25.063675},{"c":24.95,"h":25.02,"l":24.95,"n":151,"o":25.02,"t":"2026-10-12T18:35:00Z","v":8131,"vw":24.977683},{"c":24.98,"h":24.99,"l":24.96,"n":150,"o":24.96,"t":"2026-10-12T18:40:00Z","v":9127,"vw":24.968966},{"c":24.95,"h":24.975,"l":24.94,"n":177,"o":24.975,"t":"2026-10-12T18:45:00Z","v":8595,"vw":24.954148},{"c":24.935,"h":24.94,"l":24.93,"n":102,"o":24.94,"t":"2026-10-12T18:50:00Z","v":2584,"vw":24.933071},{"c":24.94,"h":24.941,"l":24.92,"n":165,"o":24.93,"t":"2026-10-12T18:55:00Z","v":8199,"vw":24.928734},{"c":24.955,"h":24.96,"l":24.95,"n":92,"o":24.95,"t":"2026-10-12T19:00:00Z","v":3630,"vw":24.954209},{"c":24.97,"h":24.97,"l":24.955,"n":167,"o":24.955,"t":"2026-10-12T19:05:00Z","v":9232,"vw":24.964905},{"c":24.985,"h":24.99,"l":24.97,"n":222,"o":24.97,"t":"2026-10-12T19:10:00Z","v":11355,"vw":24.979865},{"c":24.98,"h":24.99,"l":24.84,"n":645,"o":24.98,"t":"2026-10-12T19:15:00Z","v":88209,"vw":24.88389},{"c":24.98,"h":24.995,"l":24.975,"n":198,"o":24.985,"t":"2026-10-12T19:20:00Z","v":11057,"vw":24.985243},{"c":24.92,"h":24.9813,"l":24.915,"n":261,"o":24.98,"t":"2026-10-12T19:25:00Z","v":16471,"vw":24.937997},{"c":24.91,"h":24.92,"l":24.89,"n":241,"o":24.92,"t":"2026-10-12T19:30:00Z","v":14929,"vw":24.908867},{"c":24.9,"h":24.92,"l":24.88,"n":241,"o":24.91,"t":"2026-10-12T19:35:00Z","v":13802,"vw":24.897751},{"c":24.88,"h":24.91,"l":24.86,"n":326,"o":24.91,"t":"2026-10-12T19:40:00Z","v":21082,"vw":24.88435},{"c":25,"h":25.03,"l":24.88,"n":663,"o":24.88,"t":"2026-10-12T19:45:00Z","v":48293,"vw":24.974672},{"c":24.99,"h":25,"l":24.94,"n":639,"o":24.98,"t":"2026-10-12T19:50:00Z","v":43657,"vw":24.972871},{"c":25.07,"h":25.07,"l":24.94,"n":1499,"o":24.97,"t":"2026-10-12T19:55:00Z","v":135213,"vw":25.006883},{"c":25.03,"h":25.03,"l":25.03,"n":16,"o":25.03,"t":"2026-10-12T20:00:00Z","v":150817,"vw":25.03},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-12T22:45:00Z","v":100,"vw":25.03},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-13T11:55:00Z","v":1026,"vw":25.09},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-13T12:20:00Z","v":436,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-13T12:45:00Z","v":100,"vw":25.08},{"c":25.01,"h":25.24,"l":24.98,"n":217,"o":25.15,"t":"2026-10-13T13:30:00Z","v":15354,"vw":25.116146},{"c":24.96,"h":25.055,"l":24.92,"n":125,"o":24.99,"t":"2026-10-13T13:35:00Z","v":6787,"vw":24.995126},{"c":24.95,"h":25,"l":24.95,"n":165,"o":24.97,"t":"2026-10-13T13:40:00Z","v":9455,"vw":24.97619},{"c":24.955,"h":24.955,"l":24.89,"n":127,"o":24.93,"t":"2026-10-13T13:45:00Z","v":7324,"vw":24.919225},{"c":24.87,"h":24.95,"l":24.85,"n":112,"o":24.95,"t":"2026-10-13T13:50:00Z","v":4730,"vw":24.879236},{"c":24.84,"h":24.9199,"l":24.825,"n":254,"o":24.85,"t":"2026-10-13T13:55:00Z","v":17254,"vw":24.864805},{"c":24.8307,"h":24.8307,"l":24.8,"n":89,"o":24.81,"t":"2026-10-13T14:00:00Z","v":2609,"vw":24.808193},{"c":24.815,"h":24.82,"l":24.72,"n":145,"o":24.81,"t":"2026-10-13T14:05:00Z","v":8071,"vw":24.765153},{"c":24.87,"h":24.91,"l":24.84,"n":93,"o":24.84,"t":"2026-10-13T14:10:00Z","v":3735,"vw":24.882284},{"c":24.81,"h":24.865,"l":24.805,"n":120,"o":24.865,"t":"2026-10-13T14:15:00Z","v":6434,"vw":24.840891},{"c":24.86,"h":24.86,"l":24.79,"n":135,"o":24.805,"t":"2026-10-13T14:20:00Z","v":7961,"vw":24.819877},{"c":24.91,"h":24.92,"l":24.885,"n":75,"o":24.885,"t":"2026-10-13T14:25:00Z","v":4379,"vw":24.911394},{"c":24.935,"h":24.94,"l":24.9,"n":141,"o":24.9,"t":"2026-10-13T14:30:00Z","v":5786,"vw":24.924099},{"c":24.89,"h":24.94,"l":24.88,"n":91,"o":24.93,"t":"2026-10-13T14:35:00Z","v":4461,"vw":24.897722},{"c":24.885,"h":24.9,"l":24.88,"n":50,"o":24.9,"t":"2026-10-13T14:40:00Z","v":1948,"vw":24.894783},{"c":24.87,"h":24.905,"l":24.85,"n":82,"o":24.87,"t":"2026-10-13T14:45:00Z","v":6558,"vw":24.869272},{"c":24.86,"h":24.8887,"l":24.86,"n":51,"o":24.8887,"t":"2026-10-13T14:50:00Z","v":3031,"vw":24.878939},{"c":24.9,"h":24.9076,"l":24.865,"n":61,"o":24.865,"t":"2026-10-13T14:55:00Z","v":2937,"vw":24.884115},{"c":24.9,"h":24.935,"l":24.89,"n":132,"o":24.905,"t":"2026-10-13T15:00:00Z","v":3907,"vw":24.914677},{"c":24.92,"h":24.92,"l":24.88,"n":99,"o":24.89,"t":"2026-10-13T15:05:00Z","v":3103,"vw":24.901},{"c":24.865,"h":24.93,"l":24.83,"n":200,"o":24.9,"t":"2026-10-13T15:10:00Z","v":13424,"vw":24.865371},{"c":24.82,"h":24.865,"l":24.8,"n":155,"o":24.865,"t":"2026-10-13T15:15:00Z","v":7047,"vw":24.827061},{"c":24.85,"h":24.86,"l":24.8,"n":276,"o":24.815,"t":"2026-10-13T15:20:00Z","v":19646,"vw":24.843541},{"c":24.84,"h":24.9,"l":24.84,"n":136,"o":24.87,"t":"2026-10-13T15:25:00Z","v":7486,"vw":24.861914},{"c":24.84,"h":24.866,"l":24.84,"n":90,"o":24.85,"t":"2026-10-13T15:30:00Z","v":4425,"vw":24.857394},{"c":24.825,"h":24.86,"l":24.81,"n":151,"o":24.85,"t":"2026-10-13T15:35:00Z","v":6003,"vw":24.832662},{"c":24.795,"h":24.825,"l":24.79,"n":123,"o":24.825,"t":"2026-10-13T15:40:00Z","v":4788,"vw":24.808196},{"c":24.82,"h":24.82,"l":24.77,"n":153,"o":24.795,"t":"2026-10-13T15:45:00Z","v":9430,"vw":24.79738},{"c":24.84,"h":24.85,"l":24.82,"n":121,"o":24.83,"t":"2026-10-13T15:50:00Z","v":5056,"vw":24.837846},{"c":24.85,"h":24.85,"l":24.82,"n":105,"o":24.84,"t":"2026-10-13T15:55:00Z","v":5061,"vw":24.841351},{"c":24.83,"h":24.85,"l":24.83,"n":100,"o":24.84,"t":"2026-10-13T16:00:00Z","v":3910,"vw":24.843507},{"c":24.82,"h":24.83,"l":24.79,"n":141,"o":24.82,"t":"2026-10-13T16:05:00Z","v":6337,"vw":24.812245},{"c":24.8,"h":24.805,"l":24.79,"n":113,"o":24.8,"t":"2026-10-13T16:10:00Z","v":6340,"vw":24.798239},{"c":24.81,"h":24.82,"l":24.8,"n":97,"o":24.82,"t":"2026-10-13T16:15:00Z","v":4007,"vw":24.813861},{"c":24.83,"h":24.85,"l":24.82,"n":188,"o":24.82,"t":"2026-10-13T16:20:00Z","v":10446,"vw":24.833837},{"c":24.82,"h":24.82,"l":24.8,"n":109,"o":24.82,"t":"2026-10-13T16:25:00Z","v":5080,"vw":24.816138},{"c":24.815,"h":24.815,"l":24.8,"n":76,"o":24.81,"t":"2026-10-13T16:30:00Z","v":3073,"vw":24.813511},{"c":24.785,"h":24.83,"l":24.77,"n":173,"o":24.815,"t":"2026-10-13T16:35:00Z","v":9599,"vw":24.804205},{"c":24.815,"h":24.815,"l":24.745,"n":151,"o":24.78,"t":"2026-10-13T16:40:00Z","v":12560,"vw":24.76575},{"c":24.805,"h":24.81,"l":24.8,"n":59,"o":24.81,"t":"2026-10-13T16:45:00Z","v":1788,"vw":24.803232},{"c":24.79,"h":24.81,"l":24.78,"n":170,"o":24.805,"t":"2026-10-13T16:50:00Z","v":7372,"vw":24.790565},{"c":24.75,"h":24.7901,"l":24.75,"n":150,"o":24.785,"t":"2026-10-13T16:55:00Z","v":9731,"vw":24.777418},{"c":24.705,"h":24.75,"l":24.7,"n":146,"o":24.75,"t":"2026-10-13T17:00:00Z","v":10678,"vw":24.722455},{"c":24.69,"h":24.72,"l":24.69,"n":147,"o":24.71,"t":"2026-10-13T17:05:00Z","v":9943,"vw":24.709076},{"c":24.695,"h":24.7184,"l":24.685,"n":187,"o":24.685,"t":"2026-10-13T17:10:00Z","v":25616,"vw":24.694157},{"c":24.66,"h":24.695,"l":24.66,"n":131,"o":24.69,"t":"2026-10-13T17:15:00Z","v":17863,"vw":24.683696},{"c":24.67,"h":24.67,"l":24.635,"n":168,"o":24.66,"t":"2026-10-13T17:20:00Z","v":13226,"vw":24.654651},{"c":24.66,"h":24.67,"l":24.66,"n":94,"o":24.67,"t":"2026-10-13T17:25:00Z","v":4788,"vw":24.664532},{"c":24.65,"h":24.66,"l":24.65,"n":124,"o":24.65,"t":"2026-10-13T17:30:00Z","v":6015,"vw":24.652964},{"c":24.66,"h":24.66,"l":24.64,"n":70,"o":24.64,"t":"2026-10-13T17:35:00Z","v":3764,"vw":24.654908},{"c":24.66,"h":24.661,"l":24.64,"n":121,"o":24.66,"t":"2026-10-13T17:40:00Z","v":7610,"vw":24.652557},{"c":24.65,"h":24.66,"l":24.645,"n":101,"o":24.66,"t":"2026-10-13T17:45:00Z","v":5057,"vw":24.651707},{"c":24.63,"h":24.665,"l":24.615,"n":131,"o":24.65,"t":"2026-10-13T17:50:00Z","v":11436,"vw":24.634178},{"c":24.64,"h":24.64,"l":24.62,"n":85,"o":24.63,"t":"2026-10-13T17:55:00Z","v":3213,"vw":24.630803},{"c":24.685,"h":24.69,"l":24.64,"n":133,"o":24.65,"t":"2026-10-13T18:00:00Z","v":7912,"vw":24.667289},{"c":24.755,"h":24.77,"l":24.67,"n":154,"o":24.67,"t":"2026-10-13T18:05:00Z","v":10138,"vw":24.723878},{"c":24.71,"h":24.77,"l":24.71,"n":125,"o":24.75,"t":"2026-10-13T18:10:00Z","v":6299,"vw":24.747086},{"c":24.515,"h":24.71,"l":24.51,"n":495,"o":24.71,"t":"2026-10-13T18:15:00Z","v":100821,"vw":24.558159},{"c":24.54,"h":24.57,"l":24.51,"n":306,"o":24.515,"t":"2026-10-13T18:20:00Z","v":24662,"vw":24.540037},{"c":24.52,"h":24.54,"l":24.51,"n":118,"o":24.53,"t":"2026-10-13T18:25:00Z","v":9587,"vw":24.522239},{"c":24.52,"h":24.53,"l":24.52,"n":131,"o":24.53,"t":"2026-10-13T18:30:00Z","v":9574,"vw":24.523175},{"c":24.55,"h":24.57,"l":24.51,"n":301,"o":24.52,"t":"2026-10-13T18:35:00Z","v":67345,"vw":24.52428},{"c":24.575,"h":24.59,"l":24.57,"n":130,"o":24.57,"t":"2026-10-13T18:40:00Z","v":6679,"vw":24.578236},{"c":24.62,"h":24.62,"l":24.58,"n":153,"o":24.58,"t":"2026-10-13T18:45:00Z","v":9327,"vw":24.602837},{"c":24.66,"h":24.67,"l":24.605,"n":133,"o":24.63,"t":"2026-10-13T18:50:00Z","v":8587,"vw":24.626176},{"c":24.75,"h":24.75,"l":24.66,"n":183,"o":24.66,"t":"2026-10-13T18:55:00Z","v":13593,"vw":24.711321},{"c":24.78,"h":24.78,"l":24.745,"n":200,"o":24.75,"t":"2026-10-13T19:00:00Z","v":16262,"vw":24.757966},{"c":24.83,"h":24.83,"l":24.765,"n":178,"o":24.77,"t":"2026-10-13T19:05:00Z","v":17305,"vw":24.795663},{"c":24.825,"h":24.86,"l":24.8,"n":219,"o":24.82,"t":"2026-10-13T19:10:00Z","v":14255,"vw":24.826624},{"c":24.815,"h":24.83,"l":24.8,"n":149,"o":24.815,"t":"2026-10-13T19:15:00Z","v":7721,"vw":24.812073},{"c":24.84,"h":24.85,"l":24.81,"n":180,"o":24.815,"t":"2026-10-13T19:20:00Z","v":12213,"vw":24.834531},{"c":24.82,"h":24.84,"l":24.81,"n":160,"o":24.84,"t":"2026-10-13T19:25:00Z","v":8163,"vw":24.82848},{"c":24.82,"h":24.84,"l":24.8,"n":187,"o":24.84,"t":"2026-10-13T19:30:00Z","v":12496,"vw":24.813239},{"c":24.855,"h":24.855,"l":24.81,"n":221,"o":24.82,"t":"2026-10-13T19:35:00Z","v":18431,"vw":24.827698},{"c":24.845,"h":24.85,"l":24.82,"n":227,"o":24.85,"t":"2026-10-13T19:40:00Z","v":15667,"vw":24.835803},{"c":24.83,"h":24.835,"l":24.805,"n":207,"o":24.83,"t":"2026-10-13T19:45:00Z","v":13702,"vw":24.813817},{"c":24.85,"h":24.89,"l":24.84,"n":397,"o":24.84,"t":"2026-10-13T19:50:00Z","v":35493,"vw":24.857476},{"c":24.86,"h":24.92,"l":24.83,"n":930,"o":24.86,"t":"2026-10-13T19:55:00Z","v":84869,"vw":24.876491},{"c":24.86,"h":24.86,"l":24.86,"n":22,"o":24.86,"t":"2026-10-13T20:00:00Z","v":116043,"vw":24.86},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-13T20:35:00Z","v":200,"vw":24.86},{"c":24.69,"h":24.74,"l":24.69,"n":16,"o":24.74,"t":"2026-10-14T13:25:00Z","v":2208,"vw":24.703103},{"c":25.095,"h":25.1997,"l":24.7,"n":243,"o":24.77,"t":"2026-10-14T13:30:00Z","v":30796,"vw":24.816341},{"c":24.98,"h":25.06,"l":24.97,"n":143,"o":25.06,"t":"2026-10-14T13:35:00Z","v":8531,"vw":25.008369},{"c":24.97,"h":24.99,"l":24.97,"n":55,"o":24.99,"t":"2026-10-14T13:40:00Z","v":2705,"vw":24.981},{"c":24.92,"h":25.03,"l":24.92,"n":92,"o":24.96,"t":"2026-10-14T13:45:00Z","v":5243,"vw":24.971391},{"c":24.85,"h":24.935,"l":24.85,"n":65,"o":24.935,"t":"2026-10-14T13:50:00Z","v":4371,"vw":24.893482},{"c":24.79,"h":24.87,"l":24.76,"n":131,"o":24.87,"t":"2026-10-14T13:55:00Z","v":6215,"vw":24.820268},{"c":24.6,"h":24.79,"l":24.6,"n":136,"o":24.765,"t":"2026-10-14T14:00:00Z","v":4676,"vw":24.700886},{"c":24.645,"h":24.655,"l":24.49,"n":566,"o":24.6,"t":"2026-10-14T14:05:00Z","v":45562,"vw":24.557437},{"c":24.5301,"h":24.66,"l":24.5,"n":212,"o":24.645,"t":"2026-10-14T14:10:00Z","v":12907,"vw":24.559046},{"c":24.56,"h":24.58,"l":24.56,"n":79,"o":24.58,"t":"2026-10-14T14:15:00Z","v":3383,"vw":24.573784},{"c":24.6,"h":24.6,"l":24.51,"n":142,"o":24.54,"t":"2026-10-14T14:20:00Z","v":7638,"vw":24.558728},{"c":24.66,"h":24.66,"l":24.6099,"n":85,"o":24.6099,"t":"2026-10-14T14:25:00Z","v":3464,"vw":24.638034},{"c":24.68,"h":24.68,"l":24.6,"n":112,"o":24.66,"t":"2026-10-14T14:30:00Z","v":6869,"vw":24.633564},{"c":24.655,"h":24.705,"l":24.65,"n":64,"o":24.69,"t":"2026-10-14T14:35:00Z","v":4036,"vw":24.676736},{"c":24.675,"h":24.68,"l":24.67,"n":58,"o":24.67,"t":"2026-10-14T14:40:00Z","v":2087,"vw":24.675018},{"c":24.59,"h":24.66,"l":24.59,"n":118,"o":24.65,"t":"2026-10-14T14:45:00Z","v":6493,"vw":24.639924},{"c":24.585,"h":24.595,"l":24.58,"n":59,"o":24.58,"t":"2026-10-14T14:50:00Z","v":1943,"vw":24.590409},{"c":24.58,"h":24.6,"l":24.56,"n":97,"o":24.56,"t":"2026-10-14T14:55:00Z","v":3121,"vw":24.584909},{"c":24.51,"h":24.58,"l":24.5,"n":276,"o":24.58,"t":"2026-10-14T15:00:00Z","v":36921,"vw":24.524481},{"c":24.5,"h":24.51,"l":24.4764,"n":128,"o":24.49,"t":"2026-10-14T15:05:00Z","v":5895,"vw":24.490459},{"c":24.4911,"h":24.5,"l":24.4622,"n":150,"o":24.5,"t":"2026-10-14T15:10:00Z","v":9034,"vw":24.477336},{"c":24.47,"h":24.5,"l":24.46,"n":133,"o":24.46,"t":"2026-10-14T15:15:00Z","v":5029,"vw":24.476111},{"c":24.41,"h":24.4654,"l":24.4,"n":205,"o":24.46,"t":"2026-10-14T15:20:00Z","v":18601,"vw":24.425922},{"c":24.4,"h":24.425,"l":24.365,"n":216,"o":24.42,"t":"2026-10-14T15:25:00Z","v":33244,"vw":24.396963},{"c":24.415,"h":24.415,"l":24.3842,"n":125,"o":24.41,"t":"2026-10-14T15:30:00Z","v":5698,"vw":24.400273},{"c":24.42,"h":24.43,"l":24.41,"n":103,"o":24.415,"t":"2026-10-14T15:35:00Z","v":6244,"vw":24.415865},{"c":24.38,"h":24.41,"l":24.37,"n":176,"o":24.41,"t":"2026-10-14T15:40:00Z","v":8870,"vw":24.383016},{"c":24.405,"h":24.41,"l":24.38,"n":128,"o":24.38,"t":"2026-10-14T15:45:00Z","v":12108,"vw":24.397178},{"c":24.39,"h":24.39,"l":24.375,"n":105,"o":24.39,"t":"2026-10-14T15:50:00Z","v":5019,"vw":24.386238},{"c":24.35,"h":24.39,"l":24.345,"n":128,"o":24.39,"t":"2026-10-14T15:55:00Z","v":9391,"vw":24.359314},{"c":24.365,"h":24.37,"l":24.34,"n":110,"o":24.35,"t":"2026-10-14T16:00:00Z","v":5921,"vw":24.356409},{"c":24.395,"h":24.395,"l":24.36,"n":115,"o":24.365,"t":"2026-10-14T16:05:00Z","v":8487,"vw":24.376118},{"c":24.315,"h":24.395,"l":24.305,"n":145,"o":24.395,"t":"2026-10-14T16:10:00Z","v":7955,"vw":24.336343},{"c":24.25,"h":24.31,"l":24.22,"n":121,"o":24.31,"t":"2026-10-14T16:15:00Z","v":8455,"vw":24.268999},{"c":24.325,"h":24.33,"l":24.26,"n":93,"o":24.26,"t":"2026-10-14T16:20:00Z","v":7150,"vw":24.289872},{"c":24.2432,"h":24.33,"l":24.2432,"n":261,"o":24.325,"t":"2026-10-14T16:25:00Z","v":40123,"vw":24.303646},{"c":24.28,"h":24.29,"l":24.265,"n":83,"o":24.27,"t":"2026-10-14T16:30:00Z","v":3708,"vw":24.275758},{"c":24.305,"h":24.305,"l":24.28,"n":54,"o":24.29,"t":"2026-10-14T16:35:00Z","v":1792,"vw":24.29798},{"c":24.34,"h":24.35,"l":24.305,"n":85,"o":24.305,"t":"2026-10-14T16:40:00Z","v":3961,"vw":24.330161},{"c":24.3058,"h":24.32,"l":24.26,"n":114,"o":24.32,"t":"2026-10-14T16:45:00Z","v":7282,"vw":24.281102},{"c":24.26,"h":24.28,"l":24.26,"n":61,"o":24.28,"t":"2026-10-14T16:50:00Z","v":3341,"vw":24.265737},{"c":24.26,"h":24.28,"l":24.235,"n":95,"o":24.25,"t":"2026-10-14T16:55:00Z","v":6271,"vw":24.255915},{"c":24.27,"h":24.31,"l":24.27,"n":72,"o":24.28,"t":"2026-10-14T17:00:00Z","v":3197,"vw":24.286591},{"c":24.24,"h":24.25,"l":24.225,"n":130,"o":24.25,"t":"2026-10-14T17:05:00Z","v":8341,"vw":24.238254},{"c":24.2,"h":24.24,"l":24.2,"n":104,"o":24.24,"t":"2026-10-14T17:10:00Z","v":10495,"vw":24.220014},{"c":24.23,"h":24.23,"l":24.215,"n":64,"o":24.215,"t":"2026-10-14T17:15:00Z","v":2122,"vw":24.220135},{"c":24.27,"h":24.27,"l":24.2148,"n":143,"o":24.24,"t":"2026-10-14T17:20:00Z","v":9179,"vw":24.255831},{"c":24.2,"h":24.265,"l":24.15,"n":322,"o":24.265,"t":"2026-10-14T17:25:00Z","v":23022,"vw":24.201399},{"c":24.19,"h":24.2099,"l":24.17,"n":88,"o":24.19,"t":"2026-10-14T17:30:00Z","v":7853,"vw":24.198745},{"c":24.11,"h":24.18,"l":24.11,"n":153,"o":24.18,"t":"2026-10-14T17:35:00Z","v":9279,"vw":24.156398},{"c":24.12,"h":24.16,"l":24.11,"n":188,"o":24.12,"t":"2026-10-14T17:40:00Z","v":11258,"vw":24.128073},{"c":24.125,"h":24.14,"l":24.11,"n":165,"o":24.14,"t":"2026-10-14T17:45:00Z","v":5705,"vw":24.119095},{"c":24.155,"h":24.155,"l":24.11,"n":152,"o":24.11,"t":"2026-10-14T17:50:00Z","v":11852,"vw":24.118074},{"c":24.1391,"h":24.15,"l":24.12,"n":175,"o":24.15,"t":"2026-10-14T17:55:00Z","v":5421,"vw":24.133314},{"c":24.175,"h":24.175,"l":24.11,"n":120,"o":24.115,"t":"2026-10-14T18:00:00Z","v":5983,"vw":24.128753},{"c":24.165,"h":24.175,"l":24.16,"n":86,"o":24.175,"t":"2026-10-14T18:05:00Z","v":1937,"vw":24.166875},{"c":24.19,"h":24.195,"l":24.1495,"n":106,"o":24.1495,"t":"2026-10-14T18:10:00Z","v":4166,"vw":24.16716},{"c":24.1685,"h":24.18,"l":24.1685,"n":75,"o":24.18,"t":"2026-10-14T18:15:00Z","v":2603,"vw":24.170401},{"c":24.16,"h":24.165,"l":24.15,"n":86,"o":24.16,"t":"2026-10-14T18:20:00Z","v":2801,"vw":24.155644},{"c":24.16,"h":24.17,"l":24.14,"n":170,"o":24.16,"t":"2026-10-14T18:25:00Z","v":4597,"vw":24.156935},{"c":24.17,"h":24.18,"l":24.16,"n":46,"o":24.17,"t":"2026-10-14T18:30:00Z","v":2009,"vw":24.172357},{"c":24.12,"h":24.16,"l":24.12,"n":103,"o":24.16,"t":"2026-10-14T18:35:00Z","v":4566,"vw":24.13788},{"c":24.14,"h":24.14,"l":24.13,"n":103,"o":24.13,"t":"2026-10-14T18:40:00Z","v":2437,"vw":24.138807},{"c":24.18,"h":24.18,"l":24.135,"n":143,"o":24.135,"t":"2026-10-14T18:45:00Z","v":5783,"vw":24.15974},{"c":24.21,"h":24.22,"l":24.18,"n":116,"o":24.18,"t":"2026-10-14T18:50:00Z","v":5741,"vw":24.204054},{"c":24.24,"h":24.26,"l":24.225,"n":64,"o":24.225,"t":"2026-10-14T18:55:00Z","v":2573,"vw":24.240244},{"c":24.24,"h":24.25,"l":24.22,"n":156,"o":24.25,"t":"2026-10-14T19:00:00Z","v":6186,"vw":24.233308},{"c":24.275,"h":24.275,"l":24.24,"n":109,"o":24.24,"t":"2026-10-14T19:05:00Z","v":2556,"vw":24.254583},{"c":24.25,"h":24.29,"l":24.25,"n":136,"o":24.275,"t":"2026-10-14T19:10:00Z","v":4316,"vw":24.277555},{"c":24.3,"h":24.3,"l":24.23,"n":126,"o":24.26,"t":"2026-10-14T19:15:00Z","v":6503,"vw":24.259691},{"c":24.36,"h":24.36,"l":24.31,"n":127,"o":24.32,"t":"2026-10-14T19:20:00Z","v":4702,"vw":24.324338},{"c":24.385,"h":24.4,"l":24.31,"n":149,"o":24.33,"t":"2026-10-14T19:25:00Z","v":11086,"vw":24.367105},{"c":24.395,"h":24.4,"l":24.36,"n":154,"o":24.37,"t":"2026-10-14T19:30:00Z","v":5536,"vw":24.385015},{"c":24.31,"h":24.4,"l":24.31,"n":250,"o":24.4,"t":"2026-10-14T19:35:00Z","v":9387,"vw":24.351987},{"c":24.335,"h":24.335,"l":24.27,"n":281,"o":24.3026,"t":"2026-10-14T19:40:00Z","v":19394,"vw":24.300175},{"c":24.29,"h":24.335,"l":24.28,"n":295,"o":24.335,"t":"2026-10-14T19:45:00Z","v":13778,"vw":24.315274},{"c":24.365,"h":24.37,"l":24.27,"n":438,"o":24.29,"t":"2026-10-14T19:50:00Z","v":21758,"vw":24.32674},{"c":24.42,"h":24.43,"l":24.36,"n":1049,"o":24.36,"t":"2026-10-14T19:55:00Z","v":60870,"vw":24.403121},{"c":24.41,"h":24.41,"l":24.41,"n":20,"o":24.41,"t":"2026-10-14T20:00:00Z","v":81761,"vw":24.41},{"c":24.11,"h":24.12,"l":24.11,"n":19,"o":24.12,"t":"2026-10-14T20:10:00Z","v":20204,"vw":24.110388},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-14T20:45:00Z","v":113,"vw":24.41},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-14T21:10:00Z","v":465,"vw":24.12},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-14T22:45:00Z","v":155,"vw":24.13},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-14T23:35:00Z","v":600,"vw":24.25},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T23:40:00Z","v":100,"vw":24.5},{"c":24.1389,"h":24.1389,"l":24.1389,"n":1,"o":24.1389,"t":"2026-10-15T11:05:00Z","v":470,"vw":24.1389},{"c":24.24,"h":24.34,"l":24.09,"n":149,"o":24.325,"t":"2026-10-15T13:30:00Z","v":15755,"vw":24.187679},{"c":24.3858,"h":24.3858,"l":24.225,"n":123,"o":24.225,"t":"2026-10-15T13:35:00Z","v":5074,"vw":24.322086},{"c":24.48,"h":24.48,"l":24.3601,"n":101,"o":24.3601,"t":"2026-10-15T13:40:00Z","v":6471,"vw":24.422583},{"c":24.39,"h":24.4889,"l":24.33,"n":74,"o":24.47,"t":"2026-10-15T13:45:00Z","v":6527,"vw":24.433105},{"c":24.24,"h":24.41,"l":24.24,"n":165,"o":24.41,"t":"2026-10-15T13:50:00Z","v":11300,"vw":24.308418},{"c":24.27,"h":24.34,"l":24.27,"n":32,"o":24.34,"t":"2026-10-15T13:55:00Z","v":3583,"vw":24.32214},{"c":24.465,"h":24.465,"l":24.305,"n":161,"o":24.34,"t":"2026-10-15T14:00:00Z","v":7207,"vw":24.401154},{"c":24.435,"h":24.46,"l":24.43,"n":91,"o":24.435,"t":"2026-10-15T14:05:00Z","v":3852,"vw":24.447806},{"c":24.37,"h":24.46,"l":24.325,"n":228,"o":24.45,"t":"2026-10-15T14:10:00Z","v":13396,"vw":24.410522},{"c":24.345,"h":24.4011,"l":24.32,"n":171,"o":24.39,"t":"2026-10-15T14:15:00Z","v":6973,"vw":24.348871},{"c":24.36,"h":24.37,"l":24.315,"n":157,"o":24.34,"t":"2026-10-15T14:20:00Z","v":7766,"vw":24.343594},{"c":24.395,"h":24.41,"l":24.365,"n":170,"o":24.37,"t":"2026-10-15T14:25:00Z","v":7190,"vw":24.38682},{"c":24.425,"h":24.435,"l":24.37,"n":129,"o":24.37,"t":"2026-10-15T14:30:00Z","v":5859,"vw":24.413623},{"c":24.55,"h":24.565,"l":24.41,"n":250,"o":24.42,"t":"2026-10-15T14:35:00Z","v":20897,"vw":24.499559},{"c":24.575,"h":24.6,"l":24.52,"n":160,"o":24.55,"t":"2026-10-15T14:40:00Z","v":12144,"vw":24.546523},{"c":24.585,"h":24.6141,"l":24.55,"n":144,"o":24.56,"t":"2026-10-15T14:45:00Z","v":10856,"vw":24.591259},{"c":24.59,"h":24.6,"l":24.55,"n":120,"o":24.585,"t":"2026-10-15T14:50:00Z","v":6411,"vw":24.563518},{"c":24.63,"h":24.63,"l":24.575,"n":117,"o":24.6,"t":"2026-10-15T14:55:00Z","v":4869,"vw":24.605185},{"c":24.69,"h":24.69,"l":24.58,"n":153,"o":24.6246,"t":"2026-10-15T15:00:00Z","v":7508,"vw":24.630381},{"c":24.755,"h":24.77,"l":24.695,"n":133,"o":24.695,"t":"2026-10-15T15:05:00Z","v":7908,"vw":24.742915},{"c":24.75,"h":24.765,"l":24.74,"n":59,"o":24.765,"t":"2026-10-15T15:10:00Z","v":1496,"vw":24.748586},{"c":24.69,"h":24.76,"l":24.69,"n":71,"o":24.76,"t":"2026-10-15T15:15:00Z","v":3318,"vw":24.71222},{"c":24.7,"h":24.72,"l":24.66,"n":121,"o":24.66,"t":"2026-10-15T15:20:00Z","v":7921,"vw":24.692609},{"c":24.66,"h":24.705,"l":24.65,"n":67,"o":24.7,"t":"2026-10-15T15:25:00Z","v":2882,"vw":24.67048},{"c":24.62,"h":24.65,"l":24.6,"n":85,"o":24.65,"t":"2026-10-15T15:30:00Z","v":5666,"vw":24.62186},{"c":24.665,"h":24.67,"l":24.64,"n":90,"o":24.64,"t":"2026-10-15T15:35:00Z","v":3481,"vw":24.652943},{"c":24.63,"h":24.68,"l":24.63,"n":73,"o":24.68,"t":"2026-10-15T15:40:00Z","v":3391,"vw":24.664861},{"c":24.605,"h":24.63,"l":24.545,"n":178,"o":24.63,"t":"2026-10-15T15:45:00Z","v":11487,"vw":24.592002},{"c":24.67,"h":24.67,"l":24.61,"n":85,"o":24.61,"t":"2026-10-15T15:50:00Z","v":4050,"vw":24.637946},{"c":24.68,"h":24.68,"l":24.65,"n":79,"o":24.65,"t":"2026-10-15T15:55:00Z","v":3280,"vw":24.661975},{"c":24.59,"h":24.65,"l":24.59,"n":61,"o":24.65,"t":"2026-10-15T16:00:00Z","v":2901,"vw":24.620037},{"c":24.57,"h":24.63,"l":24.55,"n":162,"o":24.61,"t":"2026-10-15T16:05:00Z","v":8731,"vw":24.599107},{"c":24.58,"h":24.58,"l":24.56,"n":39,"o":24.56,"t":"2026-10-15T16:10:00Z","v":698,"vw":24.57},{"c":24.59,"h":24.59,"l":24.55,"n":96,"o":24.56,"t":"2026-10-15T16:15:00Z","v":4099,"vw":24.569181},{"c":24.54,"h":24.56,"l":24.54,"n":20,"o":24.56,"t":"2026-10-15T16:20:00Z","v":914,"vw":24.55},{"c":24.5451,"h":24.565,"l":24.54,"n":107,"o":24.54,"t":"2026-10-15T16:25:00Z","v":5918,"vw":24.548509},{"c":24.535,"h":24.54,"l":24.52,"n":78,"o":24.53,"t":"2026-10-15T16:30:00Z","v":7266,"vw":24.531168},{"c":24.59,"h":24.6,"l":24.53,"n":121,"o":24.54,"t":"2026-10-15T16:35:00Z","v":5642,"vw":24.573886},{"c":24.62,"h":24.62,"l":24.58,"n":82,"o":24.59,"t":"2026-10-15T16:40:00Z","v":4878,"vw":24.593614},{"c":24.625,"h":24.64,"l":24.62,"n":44,"o":24.64,"t":"2026-10-15T16:45:00Z","v":2242,"vw":24.630658},{"c":24.63,"h":24.63,"l":24.62,"n":50,"o":24.62,"t":"2026-10-15T16:50:00Z","v":1797,"vw":24.625092},{"c":24.65,"h":24.65,"l":24.63,"n":21,"o":24.63,"t":"2026-10-15T16:55:00Z","v":997,"vw":24.64},{"c":24.55,"h":24.575,"l":24.54,"n":67,"o":24.56,"t":"2026-10-15T18:10:00Z","v":3367,"vw":24.550922},{"c":24.57,"h":24.57,"l":24.56,"n":84,"o":24.56,"t":"2026-10-15T18:15:00Z","v":1813,"vw":24.566155},{"c":24.565,"h":24.57,"l":24.55,"n":72,"o":24.56,"t":"2026-10-15T18:20:00Z","v":1461,"vw":24.561368},{"c":24.62,"h":24.62,"l":24.565,"n":107,"o":24.565,"t":"2026-10-15T18:25:00Z","v":6099,"vw":24.600349},{"c":24.61,"h":24.64,"l":24.61,"n":118,"o":24.63,"t":"2026-10-15T18:30:00Z","v":4308,"vw":24.626413},{"c":24.62,"h":24.63,"l":24.6,"n":89,"o":24.61,"t":"2026-10-15T18:35:00Z","v":3541,"vw":24.616745},{"c":24.64,"h":24.64,"l":24.61,"n":80,"o":24.63,"t":"2026-10-15T18:40:00Z","v":3674,"vw":24.63217},{"c":24.69,"h":24.69,"l":24.64,"n":108,"o":24.64,"t":"2026-10-15T18:45:00Z","v":5379,"vw":24.663437},{"c":24.69,"h":24.71,"l":24.69,"n":110,"o":24.69,"t":"2026-10-15T18:50:00Z","v":6331,"vw":24.700567},{"c":24.685,"h":24.7,"l":24.67,"n":135,"o":24.7,"t":"2026-10-15T18:55:00Z","v":9615,"vw":24.676775},{"c":24.691,"h":24.695,"l":24.66,"n":172,"o":24.69,"t":"2026-10-15T19:00:00Z","v":8263,"vw":24.682392},{"c":24.7,"h":24.71,"l":24.6859,"n":67,"o":24.69,"t":"2026-10-15T19:05:00Z","v":2465,"vw":24.697444},{"c":24.745,"h":24.745,"l":24.71,"n":141,"o":24.71,"t":"2026-10-15T19:10:00Z","v":13707,"vw":24.727164},{"c":24.74,"h":24.77,"l":24.74,"n":90,"o":24.745,"t":"2026-10-15T19:15:00Z","v":6992,"vw":24.751991},{"c":24.785,"h":24.79,"l":24.75,"n":108,"o":24.75,"t":"2026-10-15T19:20:00Z","v":6502,"vw":24.771128},{"c":24.75,"h":24.785,"l":24.75,"n":124,"o":24.785,"t":"2026-10-15T19:25:00Z","v":11465,"vw":24.773002},{"c":24.7,"h":24.78,"l":24.7,"n":231,"o":24.74,"t":"2026-10-15T19:30:00Z","v":21099,"vw":24.764539},{"c":24.75,"h":24.76,"l":24.68,"n":164,"o":24.71,"t":"2026-10-15T19:35:00Z","v":19966,"vw":24.721473},{"c":24.76,"h":24.77,"l":24.73,"n":306,"o":24.77,"t":"2026-10-15T19:40:00Z","v":28469,"vw":24.749317},{"c":24.78,"h":24.795,"l":24.75,"n":209,"o":24.76,"t":"2026-10-15T19:45:00Z","v":14629,"vw":24.76751},{"c":24.9,"h":24.91,"l":24.7705,"n":487,"o":24.79,"t":"2026-10-15T19:50:00Z","v":35234,"vw":24.834973},{"c":24.85,"h":24.94,"l":24.85,"n":827,"o":24.91,"t":"2026-10-15T19:55:00Z","v":55173,"vw":24.894365},{"c":24.89,"h":24.89,"l":24.89,"n":21,"o":24.89,"t":"2026-10-15T20:00:00Z","v":147172,"vw":24.89}],"history":[{"c":67,"h":74.28,"l":65.06,"n":137156,"o":69.69,"t":"2025-05-14T04:00:00Z","v":13070972,"vw":69.306733},{"c":66.85,"h":67.43,"l":60.76,"n":46033,"o":65.15,"t":"2025-05-15T04:00:00Z","v":3721279,"vw":64.217989},{"c":64.15,"h":69.4496,"l":62.44,"n":23974,"o":66.59,"t":"2025-05-16T04:00:00Z","v":2055346,"vw":64.974448},{"c":63.29,"h":64.88,"l":61.4029,"n":11081,"o":61.59,"t":"2025-05-19T04:00:00Z","v":884616,"vw":63.291345},{"c":66.14,"h":67.16,"l":62.2,"n":15721,"o":63.3,"t":"2025-05-20T04:00:00Z","v":1686682,"vw":65.509552},{"c":65.56,"h":71.46,"l":64.89,"n":20029,"o":65.94,"t":"2025-05-21T04:00:00Z","v":2030684,"vw":67.466261},{"c":66.48,"h":68.44,"l":64.05,"n":9964,"o":66.26,"t":"2025-05-22T04:00:00Z","v":947651,"vw":66.092622},{"c":65.39,"h":66.49,"l":62.6,"n":7943,"o":64.455,"t":"2025-05-23T04:00:00Z","v":730142,"vw":64.99364},{"c":64.98,"h":66.55,"l":63.2201,"n":8875,"o":66.55,"t":"2025-05-27T04:00:00Z","v":766786,"vw":64.453098},{"c":64.47,"h":65.3,"l":63.6,"n":6652,"o":64.93,"t":"2025-05-28T04:00:00Z","v":500919,"vw":64.253431},{"c":62.065,"h":64.895,"l":60.82,"n":10323,"o":64.2,"t":"2025-05-29T04:00:00Z","v":762786,"vw":62.045374},{"c":59.2,"h":61.93,"l":58.11,"n":12658,"o":61.93,"t":"2025-05-30T04:00:00Z","v":1234395,"vw":59.610598},{"c":61.24,"h":61.55,"l":57.5006,"n":11741,"o":58.45,"t":"2025-06-02T04:00:00Z","v":1044769,"vw":60.041358},{"c":64.73,"h":66.42,"l":59.81,"n":11570,"o":62.275,"t":"2025-06-03T04:00:00Z","v":896537,"vw":63.72769},{"c":65.35,"h":66.5499,"l":62.4794,"n":10439,"o":64.15,"t":"2025-06-04T04:00:00Z","v":676010,"vw":64.832735},{"c":62.57,"h":71.48,"l":60.61,"n":27031,"o":65.95,"t":"2025-06-05T04:00:00Z","v":2321472,"vw":66.498167},{"c":68.7,"h":73.33,"l":62.837,"n":29709,"o":63.8,"t":"2025-06-06T04:00:00Z","v":2884082,"vw":69.267057},{"c":75.97,"h":76.75,"l":66.21,"n":52902,"o":70.74,"t":"2025-06-09T04:00:00Z","v":5182936,"vw":73.512994},{"c":66.96,"h":79.9597,"l":64.15,"n":54005,"o":76.64,"t":"2025-06-10T04:00:00Z","v":4524915,"vw":69.396119},{"c":62.96,"h":66.7032,"l":62.74,"n":27281,"o":66.48,"t":"2025-06-11T04:00:00Z","v":2302741,"vw":64.147167},{"c":64.17,"h":64.9,"l":60.3,"n":16850,"o":61.5,"t":"2025-06-12T04:00:00Z","v":1275495,"vw":63.356837},{"c":61.56,"h":63.49,"l":60.5,"n":13934,"o":60.82,"t":"2025-06-13T04:00:00Z","v":888234,"vw":61.706878},{"c":61.5,"h":62.98,"l":60.04,"n":14560,"o":62.65,"t":"2025-06-16T04:00:00Z","v":1070840,"vw":61.445976},{"c":59.43,"h":61.85,"l":58.5,"n":15219,"o":61,"t":"2025-06-17T04:00:00Z","v":1232372,"vw":59.763989},{"c":63.41,"h":64.49,"l":58.88,"n":18739,"o":60.115,"t":"2025-06-18T04:00:00Z","v":1621620,"vw":62.654328},{"c":59.5,"h":64.88,"l":58.55,"n":18906,"o":64,"t":"2025-06-20T04:00:00Z","v":1919020,"vw":60.315951},{"c":60.41,"h":60.9,"l":57.51,"n":11668,"o":59.3,"t":"2025-06-23T04:00:00Z","v":1061822,"vw":59.636021},{"c":63.78,"h":65.39,"l":60.6,"n":15704,"o":61.62,"t":"2025-06-24T04:00:00Z","v":1364194,"vw":63.672269},{"c":65.01,"h":66.85,"l":62.76,"n":17995,"o":64.61,"t":"2025-06-25T04:00:00Z","v":1635139,"vw":64.635236},{"c":67.36,"h":67.52,"l":64.2,"n":18146,"o":65,"t":"2025-06-26T04:00:00Z","v":1399963,"vw":66.578304},{"c":64.59,"h":68.66,"l":63.9177,"n":16783,"o":67.7,"t":"2025-06-27T04:00:00Z","v":1532631,"vw":65.47446},{"c":66.59,"h":67.12,"l":64.5,"n":19698,"o":65.5,"t":"2025-06-30T04:00:00Z","v":2041344,"vw":66.111751},{"c":64.31,"h":65.89,"l":61.5,"n":24860,"o":65.08,"t":"2025-07-01T04:00:00Z","v":2651248,"vw":63.130298},{"c":63.42,"h":64.53,"l":62.4,"n":12314,"o":63.54,"t":"2025-07-02T04:00:00Z","v":1491611,"vw":63.47452},{"c":62.77,"h":63.55,"l":61.2,"n":8226,"o":63.37,"t":"2025-07-03T04:00:00Z","v":784464,"vw":62.173913},{"c":61.215,"h":62.72,"l":60.31,"n":10205,"o":62.72,"t":"2025-07-07T04:00:00Z","v":1229637,"vw":61.088977},{"c":61.29,"h":63.21,"l":60.5792,"n":7388,"o":61.5,"t":"2025-07-08T04:00:00Z","v":482532,"vw":61.781624},{"c":61.01,"h":62.02,"l":59.81,"n":9677,"o":62,"t":"2025-07-09T04:00:00Z","v":826328,"vw":60.626412},{"c":59.37,"h":60.8618,"l":58.45,"n":12606,"o":60.59,"t":"2025-07-10T04:00:00Z","v":1072552,"vw":59.243896},{"c":57.63,"h":59.325,"l":57.3,"n":16320,"o":59.23,"t":"2025-07-11T04:00:00Z","v":1401835,"vw":57.994622},{"c":56.19,"h":57.6692,"l":55.51,"n":18657,"o":57.43,"t":"2025-07-14T04:00:00Z","v":1429397,"vw":56.233416},{"c":53.86,"h":56.66,"l":53.31,"n":19737,"o":56.24,"t":"2025-07-15T04:00:00Z","v":1560386,"vw":54.357341},{"c":57.01,"h":57.01,"l":52.8801,"n":17985,"o":54,"t":"2025-07-16T04:00:00Z","v":1350819,"vw":54.727505},{"c":58.14,"h":58.69,"l":55.67,"n":13958,"o":57.25,"t":"2025-07-17T04:00:00Z","v":1012304,"vw":57.603422},{"c":56.78,"h":62.19,"l":56.42,"n":21632,"o":59,"t":"2025-07-18T04:00:00Z","v":1585881,"vw":59.218847},{"c":56.18,"h":58.4,"l":56.05,"n":9489,"o":57.02,"t":"2025-07-21T04:00:00Z","v":579724,"vw":56.912802},{"c":57.61,"h":58.1099,"l":55.3,"n":9257,"o":56.11,"t":"2025-07-22T04:00:00Z","v":616475,"vw":57.216142},{"c":62.36,"h":62.46,"l":57.92,"n":21449,"o":58.15,"t":"2025-07-23T04:00:00Z","v":1526946,"vw":61.053521},{"c":63.76,"h":65.2,"l":61.43,"n":17419,"o":61.72,"t":"2025-07-24T04:00:00Z","v":1107293,"vw":63.919207},{"c":65.08,"h":65.9399,"l":62.54,"n":13753,"o":64.06,"t":"2025-07-25T04:00:00Z","v":897311,"vw":64.60652},{"c":63.5,"h":65.95,"l":61.61,"n":11553,"o":65.25,"t":"2025-07-28T04:00:00Z","v":808020,"vw":62.928355},{"c":60.71,"h":64.32,"l":59.77,"n":11699,"o":63.55,"t":"2025-07-29T04:00:00Z","v":701428,"vw":60.996358},{"c":62.01,"h":62.47,"l":60.01,"n":8054,"o":60.43,"t":"2025-07-30T04:00:00Z","v":514688,"vw":61.322361},{"c":59.96,"h":63.575,"l":59.58,"n":7785,"o":62.01,"t":"2025-07-31T04:00:00Z","v":415341,"vw":60.8537},{"c":58.09,"h":59.0302,"l":56.71,"n":9071,"o":58.06,"t":"2025-08-01T04:00:00Z","v":546147,"vw":57.777609},{"c":59.27,"h":59.45,"l":57.6401,"n":7499,"o":58.8,"t":"2025-08-04T04:00:00Z","v":419706,"vw":58.683659},{"c":57.965,"h":59.75,"l":57.704,"n":5770,"o":59.45,"t":"2025-08-05T04:00:00Z","v":302507,"vw":58.337461},{"c":56.29,"h":58.09,"l":55.515,"n":10846,"o":58,"t":"2025-08-06T04:00:00Z","v":622104,"vw":56.289576},{"c":56.37,"h":58,"l":55.655,"n":7570,"o":57.3,"t":"2025-08-07T04:00:00Z","v":439605,"vw":56.765779},{"c":57.93,"h":58.3,"l":56.19,"n":7536,"o":56.19,"t":"2025-08-08T04:00:00Z","v":385142,"vw":57.261605},{"c":55.3,"h":58.82,"l":53.98,"n":17171,"o":58.82,"t":"2025-08-11T04:00:00Z","v":1060544,"vw":55.299783},{"c":50.74,"h":56.4799,"l":50,"n":36785,"o":55.49,"t":"2025-08-12T04:00:00Z","v":2730957,"vw":51.353545},{"c":48,"h":51.88,"l":47,"n":37654,"o":51,"t":"2025-08-13T04:00:00Z","v":3128349,"vw":48.275091},{"c":47.56,"h":47.61,"l":46.03,"n":17167,"o":46.71,"t":"2025-08-14T04:00:00Z","v":1345618,"vw":46.993386},{"c":48.14,"h":48.9,"l":46.82,"n":15236,"o":47.6,"t":"2025-08-15T04:00:00Z","v":1105421,"vw":48.055145},{"c":47.63,"h":48.28,"l":47.11,"n":9949,"o":47.91,"t":"2025-08-18T04:00:00Z","v":535528,"vw":47.70027},{"c":44.71,"h":47.9,"l":44.5,"n":18976,"o":47.9,"t":"2025-08-19T04:00:00Z","v":1118582,"vw":45.477878},{"c":44.38,"h":45.5547,"l":43.63,"n":13942,"o":44.32,"t":"2025-08-20T04:00:00Z","v":715204,"vw":44.322909},{"c":44.74,"h":45.31,"l":43.5,"n":8531,"o":43.5,"t":"2025-08-21T04:00:00Z","v":478328,"vw":44.660624},{"c":46.61,"h":47.7,"l":44.85,"n":11315,"o":45,"t":"2025-08-22T04:00:00Z","v":828895,"vw":46.873631},{"c":44.74,"h":46.525,"l":44.59,"n":10241,"o":46.52,"t":"2025-08-25T04:00:00Z","v":752761,"vw":45.191895},{"c":45.38,"h":45.98,"l":44.53,"n":10313,"o":44.53,"t":"2025-08-26T04:00:00Z","v":1296475,"vw":45.310664},{"c":44.52,"h":45.934,"l":44.42,"n":9414,"o":45.03,"t":"2025-08-27T04:00:00Z","v":658398,"vw":44.894687},{"c":44.4,"h":45.2,"l":44.12,"n":8033,"o":44.87,"t":"2025-08-28T04:00:00Z","v":462652,"vw":44.512263},{"c":44.4,"h":44.65,"l":43.6001,"n":8677,"o":44.41,"t":"2025-08-29T04:00:00Z","v":716992,"vw":44.14509},{"c":46.73,"h":47.18,"l":43.5,"n":16672,"o":43.94,"t":"2025-09-02T04:00:00Z","v":1369454,"vw":46.137419},{"c":46.9,"h":47.7,"l":45.9802,"n":12861,"o":46.92,"t":"2025-09-03T04:00:00Z","v":1286909,"vw":46.8394},{"c":46.155,"h":47,"l":44.51,"n":11982,"o":46.9,"t":"2025-09-04T04:00:00Z","v":1161645,"vw":45.703075},{"c":46.4,"h":47.22,"l":44.94,"n":8482,"o":46.72,"t":"2025-09-05T04:00:00Z","v":654057,"vw":45.979955},{"c":45.94,"h":46.8,"l":45.755,"n":14277,"o":46.22,"t":"2025-09-08T04:00:00Z","v":901263,"vw":46.121793},{"c":45.41,"h":47.2496,"l":44.74,"n":14879,"o":45.99,"t":"2025-09-09T04:00:00Z","v":1077269,"vw":45.395179},{"c":42.63,"h":45.67,"l":42.4234,"n":17485,"o":45.1,"t":"2025-09-10T04:00:00Z","v":1412072,"vw":43.519262},{"c":44.39,"h":44.47,"l":42.68,"n":13144,"o":43.18,"t":"2025-09-11T04:00:00Z","v":1302079,"vw":43.950563},{"c":44.14,"h":44.84,"l":43.9001,"n":7735,"o":44.4,"t":"2025-09-12T04:00:00Z","v":506381,"vw":44.379688},{"c":43.35,"h":44.96,"l":42.71,"n":10358,"o":44.45,"t":"2025-09-15T04:00:00Z","v":651076,"vw":43.221192},{"c":43.43,"h":43.73,"l":42.62,"n":8190,"o":43.45,"t":"2025-09-16T04:00:00Z","v":499811,"vw":43.173565},{"c":42.92,"h":44.19,"l":42.59,"n":8850,"o":43.6,"t":"2025-09-17T04:00:00Z","v":703293,"vw":43.47261},{"c":43.93,"h":44.78,"l":43.4,"n":9077,"o":43.43,"t":"2025-09-18T04:00:00Z","v":744429,"vw":44.24244},{"c":44.15,"h":44.44,"l":43.6,"n":7783,"o":44.38,"t":"2025-09-19T04:00:00Z","v":908956,"vw":44.040112},{"c":45.02,"h":45.155,"l":43.08,"n":8654,"o":43.4,"t":"2025-09-22T04:00:00Z","v":653222,"vw":44.484725},{"c":43.76,"h":46.28,"l":43.73,"n":10440,"o":45.58,"t":"2025-09-23T04:00:00Z","v":763153,"vw":44.926946},{"c":42.43,"h":45,"l":42.33,"n":8996,"o":44.13,"t":"2025-09-24T04:00:00Z","v":557508,"vw":43.265574},{"c":41.03,"h":42.1291,"l":40.75,"n":10618,"o":41.9,"t":"2025-09-25T04:00:00Z","v":750838,"vw":41.352994},{"c":41.1,"h":41.2899,"l":40.15,"n":13938,"o":41.22,"t":"2025-09-26T04:00:00Z","v":722413,"vw":40.83072},{"c":41.99,"h":42.57,"l":41.63,"n":8349,"o":41.7,"t":"2025-09-29T04:00:00Z","v":479492,"vw":42.069712},{"c":41.27,"h":42.51,"l":40.84,"n":9513,"o":41.94,"t":"2025-09-30T04:00:00Z","v":929441,"vw":41.413679},{"c":39.06,"h":42.1888,"l":39.02,"n":20184,"o":40.97,"t":"2025-10-01T04:00:00Z","v":1448145,"vw":39.813204},{"c":41.47,"h":41.48,"l":39.455,"n":11063,"o":39.54,"t":"2025-10-02T04:00:00Z","v":754638,"vw":40.836636},{"c":40.98,"h":41.9799,"l":40.685,"n":12381,"o":41.7,"t":"2025-10-03T04:00:00Z","v":818764,"vw":41.308285},{"c":41.2,"h":41.95,"l":40.81,"n":12552,"o":41.3,"t":"2025-10-06T04:00:00Z","v":830760,"vw":41.308387},{"c":40.52,"h":42.97,"l":40.41,"n":11570,"o":41.65,"t":"2025-10-07T04:00:00Z","v":826706,"vw":41.277529},{"c":40.93,"h":40.97,"l":39.755,"n":11892,"o":40.8,"t":"2025-10-08T04:00:00Z","v":660158,"vw":40.401439},{"c":39.49,"h":41.98,"l":39.31,"n":14321,"o":41.62,"t":"2025-10-09T04:00:00Z","v":979214,"vw":39.915267},{"c":38.64,"h":40.335,"l":38.2472,"n":14119,"o":39.48,"t":"2025-10-10T04:00:00Z","v":833256,"vw":38.973749},{"c":39.36,"h":39.73,"l":38.6001,"n":11409,"o":39.61,"t":"2025-10-13T04:00:00Z","v":1047028,"vw":39.226811},{"c":39.08,"h":39.7475,"l":37.73,"n":11421,"o":38.5,"t":"2025-10-14T04:00:00Z","v":837051,"vw":39.107682},{"c":38.55,"h":39.79,"l":38.12,"n":10948,"o":39.47,"t":"2025-10-15T04:00:00Z","v":845280,"vw":38.709188},{"c":38.53,"h":39.3499,"l":37.8,"n":9117,"o":38.87,"t":"2025-10-16T04:00:00Z","v":653511,"vw":38.403305},{"c":37.39,"h":38.5263,"l":37.25,"n":10181,"o":37.77,"t":"2025-10-17T04:00:00Z","v":599126,"vw":37.697426},{"c":39.56,"h":39.98,"l":37.82,"n":10707,"o":38.12,"t":"2025-10-20T04:00:00Z","v":829947,"vw":39.210553},{"c":39.68,"h":40.63,"l":38.62,"n":10290,"o":39.58,"t":"2025-10-21T04:00:00Z","v":727341,"vw":39.814857},{"c":37.87,"h":39.395,"l":37.46,"n":7662,"o":39.14,"t":"2025-10-22T04:00:00Z","v":543390,"vw":38.213958},{"c":38.04,"h":38.6,"l":37.71,"n":6733,"o":38,"t":"2025-10-23T04:00:00Z","v":445811,"vw":38.036677},{"c":39.27,"h":39.725,"l":38.175,"n":9186,"o":38.38,"t":"2025-10-24T04:00:00Z","v":447752,"vw":39.224078},{"c":40.25,"h":40.44,"l":39.35,"n":10385,"o":40,"t":"2025-10-27T04:00:00Z","v":534552,"vw":40.103953},{"c":39.02,"h":40.238,"l":38.89,"n":9232,"o":40.07,"t":"2025-10-28T04:00:00Z","v":499044,"vw":39.479958},{"c":37.91,"h":39.085,"l":37.8,"n":7814,"o":38.95,"t":"2025-10-29T04:00:00Z","v":441974,"vw":38.276792},{"c":37.46,"h":38.62,"l":37.213,"n":12124,"o":37.83,"t":"2025-10-30T04:00:00Z","v":916837,"vw":37.746923},{"c":37.06,"h":38.15,"l":36.2,"n":18336,"o":37.8,"t":"2025-10-31T04:00:00Z","v":2137754,"vw":37.032726},{"c":36.47,"h":36.9965,"l":35.38,"n":15914,"o":36.66,"t":"2025-11-03T05:00:00Z","v":1258009,"vw":36.143591},{"c":34.44,"h":36.4851,"l":34.4,"n":13292,"o":35.71,"t":"2025-11-04T05:00:00Z","v":874966,"vw":34.848826},{"c":34.21,"h":35.23,"l":34.06,"n":13695,"o":34.64,"t":"2025-11-05T05:00:00Z","v":960577,"vw":34.420663},{"c":33.47,"h":34.67,"l":33.34,"n":13863,"o":34.49,"t":"2025-11-06T05:00:00Z","v":880990,"vw":33.761682},{"c":34.88,"h":34.9799,"l":32.66,"n":24525,"o":33,"t":"2025-11-07T05:00:00Z","v":1942722,"vw":34.31837},{"c":37.73,"h":38.165,"l":34.2113,"n":48432,"o":35.45,"t":"2025-11-10T05:00:00Z","v":4175596,"vw":36.598741},{"c":41.24,"h":42.59,"l":37.38,"n":59844,"o":38.4,"t":"2025-11-11T05:00:00Z","v":5728077,"vw":41.169175},{"c":41.33,"h":42.86,"l":39.91,"n":30098,"o":42.75,"t":"2025-11-12T05:00:00Z","v":2511718,"vw":41.302196},{"c":39.26,"h":40.5,"l":38.52,"n":29250,"o":40.44,"t":"2025-11-13T05:00:00Z","v":2430392,"vw":39.413691},{"c":40.5,"h":41,"l":37.06,"n":22431,"o":37.13,"t":"2025-11-14T05:00:00Z","v":1881926,"vw":40.083602},{"c":38.52,"h":40.06,"l":38,"n":30944,"o":39.58,"t":"2025-11-17T05:00:00Z","v":2576114,"vw":39.065623},{"c":39.21,"h":39.58,"l":37.9501,"n":24002,"o":38.06,"t":"2025-11-18T05:00:00Z","v":1752784,"vw":38.985173},{"c":38.31,"h":39.3,"l":37.41,"n":22204,"o":38.95,"t":"2025-11-19T05:00:00Z","v":1875457,"vw":38.110477},{"c":36.6,"h":39.34,"l":36.02,"n":31353,"o":38.81,"t":"2025-11-20T05:00:00Z","v":2601361,"vw":37.254897},{"c":36.79,"h":37.75,"l":36.155,"n":21971,"o":36.31,"t":"2025-11-21T05:00:00Z","v":1704840,"vw":36.927099},{"c":38.9,"h":39,"l":36.15,"n":16123,"o":36.85,"t":"2025-11-24T05:00:00Z","v":1349471,"vw":38.076309},{"c":39.91,"h":40.07,"l":38.299,"n":19206,"o":39.04,"t":"2025-11-25T05:00:00Z","v":1682933,"vw":39.448788},{"c":41.98,"h":42.42,"l":39.75,"n":19078,"o":40.4,"t":"2025-11-26T05:00:00Z","v":1678866,"vw":41.707728},{"c":41.97,"h":42.9699,"l":41.72,"n":10757,"o":42,"t":"2025-11-28T05:00:00Z","v":918646,"vw":42.306811},{"c":41.88,"h":42.05,"l":40.54,"n":19418,"o":40.88,"t":"2025-12-01T05:00:00Z","v":1216073,"vw":41.667082},{"c":41.73,"h":42.775,"l":41.08,"n":13234,"o":41.95,"t":"2025-12-02T05:00:00Z","v":868150,"vw":42.001522},{"c":42.7,"h":43.2541,"l":41.7297,"n":15132,"o":42.16,"t":"2025-12-03T05:00:00Z","v":997526,"vw":42.472913},{"c":43.93,"h":44.21,"l":42.4,"n":19830,"o":42.7,"t":"2025-12-04T05:00:00Z","v":1445552,"vw":43.580637},{"c":43.01,"h":44.1,"l":42.81,"n":14773,"o":43.88,"t":"2025-12-05T05:00:00Z","v":837194,"vw":43.341444},{"c":41.31,"h":42.6999,"l":40.21,"n":26150,"o":42.26,"t":"2025-12-08T05:00:00Z","v":1770674,"vw":41.253797},{"c":42.1,"h":42.35,"l":40.8101,"n":12916,"o":41.21,"t":"2025-12-09T05:00:00Z","v":811095,"vw":41.903166},{"c":40.76,"h":42.04,"l":40.53,"n":14097,"o":42.01,"t":"2025-12-10T05:00:00Z","v":909038,"vw":41.137889},{"c":39.27,"h":40.65,"l":38.39,"n":20761,"o":39.94,"t":"2025-12-11T05:00:00Z","v":1341814,"vw":39.224191},{"c":37.95,"h":39.48,"l":37.74,"n":17422,"o":39.33,"t":"2025-12-12T05:00:00Z","v":1265866,"vw":38.238914},{"c":36.55,"h":38.2686,"l":36,"n":17935,"o":37.96,"t":"2025-12-15T05:00:00Z","v":1322780,"vw":36.602314},{"c":36.02,"h":36.92,"l":35.77,"n":24178,"o":35.87,"t":"2025-12-16T05:00:00Z","v":1900763,"vw":36.325291},{"c":34.76,"h":36.45,"l":34.7,"n":19063,"o":36.03,"t":"2025-12-17T05:00:00Z","v":1411275,"vw":35.392025},{"c":35.57,"h":36.67,"l":35.35,"n":15693,"o":35.35,"t":"2025-12-18T05:00:00Z","v":1048633,"vw":35.85882},{"c":36.21,"h":36.4877,"l":35.29,"n":14823,"o":35.29,"t":"2025-12-19T05:00:00Z","v":1264711,"vw":36.082017},{"c":36.47,"h":37.29,"l":36.1913,"n":12223,"o":36.25,"t":"2025-12-22T05:00:00Z","v":954179,"vw":36.745367},{"c":36.22,"h":36.49,"l":35.4846,"n":13909,"o":36.41,"t":"2025-12-23T05:00:00Z","v":983909,"vw":36.111656},{"c":35.95,"h":36.46,"l":35.51,"n":6398,"o":36.25,"t":"2025-12-24T05:00:00Z","v":441899,"vw":35.966918},{"c":35.86,"h":36.28,"l":35.46,"n":10823,"o":36.05,"t":"2025-12-26T05:00:00Z","v":610796,"vw":35.937038},{"c":35.67,"h":36.34,"l":35.2342,"n":13319,"o":35.44,"t":"2025-12-29T05:00:00Z","v":913107,"vw":35.759823},{"c":35.54,"h":36.16,"l":35.48,"n":12951,"o":35.75,"t":"2025-12-30T05:00:00Z","v":853265,"vw":35.725896},{"c":35.13,"h":35.78,"l":35.07,"n":12398,"o":35.41,"t":"2025-12-31T05:00:00Z","v":1151308,"vw":35.31727},{"c":35.68,"h":36.145,"l":34.81,"n":11988,"o":36.04,"t":"2026-01-02T05:00:00Z","v":825336,"vw":35.458448},{"c":36.29,"h":36.65,"l":34.625,"n":16719,"o":35.1,"t":"2026-01-05T05:00:00Z","v":1405725,"vw":36.120655},{"c":35.05,"h":36.86,"l":34.32,"n":19757,"o":36.5,"t":"2026-01-06T05:00:00Z","v":1764570,"vw":35.127223},{"c":33.28,"h":35,"l":33.24,"n":19574,"o":35,"t":"2026-01-07T05:00:00Z","v":1488304,"vw":33.692411},{"c":32.53,"h":33.65,"l":32.53,"n":17200,"o":33.44,"t":"2026-01-08T05:00:00Z","v":1126410,"vw":32.912407},{"c":31.62,"h":33.17,"l":31.53,"n":15059,"o":32.7,"t":"2026-01-09T05:00:00Z","v":1106679,"vw":31.94439},{"c":31.96,"h":32.6798,"l":31.42,"n":14852,"o":31.62,"t":"2026-01-12T05:00:00Z","v":1221539,"vw":32.23325},{"c":31.2,"h":32.1899,"l":30.9,"n":16410,"o":31.75,"t":"2026-01-13T05:00:00Z","v":1385004,"vw":31.320039},{"c":31.32,"h":32.02,"l":30.95,"n":17916,"o":31.28,"t":"2026-01-14T05:00:00Z","v":1607207,"vw":31.507208},{"c":31.27,"h":32.3999,"l":30.67,"n":20079,"o":31.5,"t":"2026-01-15T05:00:00Z","v":1979004,"vw":31.512941},{"c":31.33,"h":31.73,"l":31,"n":14409,"o":31.45,"t":"2026-01-16T05:00:00Z","v":1067147,"vw":31.383618},{"c":30.81,"h":31.889,"l":29.68,"n":19130,"o":30.14,"t":"2026-01-20T05:00:00Z","v":1652209,"vw":31.035558},{"c":30.56,"h":31.27,"l":30.01,"n":13149,"o":30.93,"t":"2026-01-21T05:00:00Z","v":863130,"vw":30.520663},{"c":31.1,"h":31.37,"l":30.58,"n":14571,"o":30.76,"t":"2026-01-22T05:00:00Z","v":832101,"vw":31.021887},{"c":31.47,"h":31.86,"l":31,"n":15369,"o":31.14,"t":"2026-01-23T05:00:00Z","v":1092197,"vw":31.479763},{"c":31.29,"h":31.68,"l":30.81,"n":11691,"o":31.12,"t":"2026-01-26T05:00:00Z","v":796036,"vw":31.167567},{"c":31.47,"h":31.71,"l":30.72,"n":10019,"o":31.26,"t":"2026-01-27T05:00:00Z","v":890399,"vw":31.21971},{"c":31.4,"h":31.9,"l":30.85,"n":14336,"o":31.9,"t":"2026-01-28T05:00:00Z","v":1045412,"vw":31.297549},{"c":30.22,"h":31.69,"l":29.87,"n":17887,"o":31.365,"t":"2026-01-29T05:00:00Z","v":1476613,"vw":30.377856},{"c":29.4,"h":30.4952,"l":29.05,"n":20916,"o":29.84,"t":"2026-01-30T05:00:00Z","v":1814641,"vw":29.430069},{"c":28.45,"h":29.295,"l":28.34,"n":17383,"o":28.695,"t":"2026-02-02T05:00:00Z","v":1445874,"vw":28.729379},{"c":27.05,"h":28.45,"l":26.4,"n":30278,"o":28.38,"t":"2026-02-03T05:00:00Z","v":2857882,"vw":27.075501},{"c":26.54,"h":27.7399,"l":26.24,"n":18713,"o":26.62,"t":"2026-02-04T05:00:00Z","v":1580873,"vw":26.813419},{"c":24.76,"h":26.8,"l":24.74,"n":22539,"o":26.15,"t":"2026-02-05T05:00:00Z","v":2248890,"vw":25.352652},{"c":27.01,"h":27.09,"l":25.25,"n":19429,"o":25.32,"t":"2026-02-06T05:00:00Z","v":1560762,"vw":26.435576},{"c":28.2,"h":28.29,"l":26.8962,"n":14276,"o":27.06,"t":"2026-02-09T05:00:00Z","v":962426,"vw":27.759048},{"c":28.28,"h":29.29,"l":28.07,"n":18057,"o":28.15,"t":"2026-02-10T05:00:00Z","v":1005773,"vw":28.68351},{"c":26.94,"h":28.46,"l":26.81,"n":21593,"o":28.46,"t":"2026-02-11T05:00:00Z","v":1459277,"vw":27.28902},{"c":26.74,"h":27.57,"l":26.385,"n":20687,"o":26.94,"t":"2026-02-12T05:00:00Z","v":1968021,"vw":26.846829},{"c":27.46,"h":28.52,"l":26.79,"n":29641,"o":26.79,"t":"2026-02-13T05:00:00Z","v":2217352,"vw":27.77078},{"c":33.07,"h":33.88,"l":30.92,"n":55508,"o":31.41,"t":"2026-02-17T05:00:00Z","v":5102173,"vw":32.562011},{"c":31.84,"h":33.6,"l":31.55,"n":26978,"o":32.42,"t":"2026-02-18T05:00:00Z","v":1952538,"vw":32.489842},{"c":31,"h":31.7,"l":30.2845,"n":23023,"o":31.2,"t":"2026-02-19T05:00:00Z","v":1793305,"vw":30.80309},{"c":31.18,"h":31.7,"l":30.68,"n":17446,"o":31.03,"t":"2026-02-20T05:00:00Z","v":1350503,"vw":31.272427},{"c":30.54,"h":30.95,"l":30.025,"n":17053,"o":30.64,"t":"2026-02-23T05:00:00Z","v":1256766,"vw":30.465538},{"c":30.74,"h":31.04,"l":30.165,"n":17988,"o":30.54,"t":"2026-02-24T05:00:00Z","v":2353684,"vw":30.663089},{"c":32.44,"h":33.22,"l":30.9675,"n":24124,"o":31.26,"t":"2026-02-25T05:00:00Z","v":2366226,"vw":32.354256},{"c":32.28,"h":33.2466,"l":31.6,"n":17055,"o":32.59,"t":"2026-02-26T05:00:00Z","v":1069808,"vw":32.224961},{"c":30.67,"h":31.825,"l":30.1,"n":15989,"o":31.82,"t":"2026-02-27T05:00:00Z","v":1180655,"vw":30.706443},{"c":30.67,"h":31.34,"l":30.02,"n":17039,"o":30.12,"t":"2026-03-02T05:00:00Z","v":974015,"vw":30.884439},{"c":31.49,"h":31.9,"l":29.67,"n":18861,"o":30.19,"t":"2026-03-03T05:00:00Z","v":1481987,"vw":31.174642},{"c":32.64,"h":33.48,"l":31.49,"n":22362,"o":31.49,"t":"2026-03-04T05:00:00Z","v":2009142,"vw":32.925709},{"c":32.7,"h":33.17,"l":32.28,"n":11091,"o":32.75,"t":"2026-03-05T05:00:00Z","v":841927,"vw":32.646704},{"c":31.82,"h":32.615,"l":31.21,"n":13354,"o":32.27,"t":"2026-03-06T05:00:00Z","v":867792,"vw":31.919933},{"c":31.58,"h":32.715,"l":30.84,"n":20925,"o":31.5,"t":"2026-03-09T04:00:00Z","v":1554483,"vw":31.603419},{"c":31.02,"h":32.19,"l":30.88,"n":24794,"o":31.6,"t":"2026-03-10T04:00:00Z","v":1743952,"vw":31.329707},{"c":30.9,"h":31.47,"l":30.28,"n":15982,"o":30.67,"t":"2026-03-11T04:00:00Z","v":1133104,"vw":30.724339},{"c":29.98,"h":31.1279,"l":29.71,"n":18319,"o":30.9,"t":"2026-03-12T04:00:00Z","v":1187346,"vw":30.182963},{"c":30.11,"h":30.6982,"l":29.82,"n":16046,"o":30.43,"t":"2026-03-13T04:00:00Z","v":921922,"vw":30.188371},{"c":30.55,"h":31.4,"l":30.3601,"n":13015,"o":30.46,"t":"2026-03-16T04:00:00Z","v":829622,"vw":30.75355},{"c":31.14,"h":31.56,"l":30.54,"n":10619,"o":30.54,"t":"2026-03-17T04:00:00Z","v":429456,"vw":31.282101},{"c":30.04,"h":31.4168,"l":30.01,"n":9409,"o":31.14,"t":"2026-03-18T04:00:00Z","v":620391,"vw":30.389553},{"c":29.38,"h":30.14,"l":29.09,"n":14619,"o":30,"t":"2026-03-19T04:00:00Z","v":994084,"vw":29.458267},{"c":29.43,"h":29.66,"l":28.87,"n":12583,"o":29.26,"t":"2026-03-20T04:00:00Z","v":1331232,"vw":29.327482},{"c":29.95,"h":30.66,"l":29.21,"n":16170,"o":29.44,"t":"2026-03-23T04:00:00Z","v":979109,"vw":30.21495},{"c":29.35,"h":29.88,"l":28.79,"n":13486,"o":29.72,"t":"2026-03-24T04:00:00Z","v":936747,"vw":29.268487},{"c":29.7,"h":30.1,"l":29.16,"n":13083,"o":29.69,"t":"2026-03-25T04:00:00Z","v":693788,"vw":29.582682},{"c":30.05,"h":30.6,"l":29.02,"n":14836,"o":29.02,"t":"2026-03-26T04:00:00Z","v":809561,"vw":30.056782},{"c":29.05,"h":30.102,"l":28.92,"n":14779,"o":29.89,"t":"2026-03-27T04:00:00Z","v":964229,"vw":29.287122},{"c":28.9,"h":29.7,"l":28.4405,"n":14709,"o":29.15,"t":"2026-03-30T04:00:00Z","v":670321,"vw":28.995179},{"c":30.03,"h":30.1684,"l":29,"n":14683,"o":29,"t":"2026-03-31T04:00:00Z","v":1066671,"vw":29.798478},{"c":30.01,"h":30.99,"l":29.9,"n":11482,"o":30.95,"t":"2026-04-01T04:00:00Z","v":850124,"vw":30.186313},{"c":29.88,"h":30.16,"l":28.64,"n":11558,"o":29.3,"t":"2026-04-02T04:00:00Z","v":736230,"vw":29.591201},{"c":30.18,"h":30.68,"l":29.62,"n":13642,"o":29.62,"t":"2026-04-06T04:00:00Z","v":755864,"vw":30.159256},{"c":29.62,"h":30.36,"l":29.25,"n":11726,"o":30.21,"t":"2026-04-07T04:00:00Z","v":563710,"vw":29.748027},{"c":31.04,"h":31.99,"l":30.852,"n":16771,"o":31.26,"t":"2026-04-08T04:00:00Z","v":1067611,"vw":31.309565},{"c":32.06,"h":32.43,"l":30.58,"n":17265,"o":31.04,"t":"2026-04-09T04:00:00Z","v":1153268,"vw":31.856188},{"c":31.91,"h":32.88,"l":31.2614,"n":14008,"o":32.88,"t":"2026-04-10T04:00:00Z","v":850789,"vw":31.78874},{"c":33.31,"h":33.42,"l":31.46,"n":15561,"o":31.91,"t":"2026-04-13T04:00:00Z","v":1070461,"vw":32.858328},{"c":34.72,"h":34.79,"l":33.69,"n":22720,"o":33.69,"t":"2026-04-14T04:00:00Z","v":1389303,"vw":34.491376},{"c":36.93,"h":37.26,"l":35.12,"n":34649,"o":35.56,"t":"2026-04-15T04:00:00Z","v":2921119,"vw":36.669874},{"c":38,"h":38.03,"l":36.6846,"n":24234,"o":37.61,"t":"2026-04-16T04:00:00Z","v":2400826,"vw":37.388511},{"c":37.66,"h":38.68,"l":37.44,"n":22055,"o":38.5,"t":"2026-04-17T04:00:00Z","v":1325722,"vw":37.998704},{"c":38.94,"h":39.44,"l":37,"n":31344,"o":37.22,"t":"2026-04-20T04:00:00Z","v":2708125,"vw":38.535552},{"c":37.36,"h":38.94,"l":37.19,"n":26178,"o":38.75,"t":"2026-04-21T04:00:00Z","v":2139145,"vw":37.939562},{"c":37.65,"h":38.185,"l":37.1,"n":13512,"o":37.74,"t":"2026-04-22T04:00:00Z","v":838422,"vw":37.519244},{"c":36.99,"h":37.65,"l":36.27,"n":13214,"o":37.44,"t":"2026-04-23T04:00:00Z","v":700809,"vw":36.952386},{"c":36.62,"h":37.5499,"l":36.44,"n":10471,"o":37.18,"t":"2026-04-24T04:00:00Z","v":521299,"vw":36.660147},{"c":36.39,"h":36.7,"l":35.91,"n":12078,"o":36.39,"t":"2026-04-27T04:00:00Z","v":553561,"vw":36.249274},{"c":36.6,"h":36.66,"l":36.06,"n":14013,"o":36.41,"t":"2026-04-28T04:00:00Z","v":669448,"vw":36.444729},{"c":35.75,"h":36.5866,"l":34.95,"n":16087,"o":36.3,"t":"2026-04-29T04:00:00Z","v":893757,"vw":35.478626},{"c":35.58,"h":36.2306,"l":35.44,"n":10674,"o":35.75,"t":"2026-04-30T04:00:00Z","v":1056663,"vw":35.634417},{"c":36.91,"h":37.415,"l":35.99,"n":13488,"o":36.01,"t":"2026-05-01T04:00:00Z","v":740231,"vw":36.94277},{"c":38.31,"h":38.69,"l":36.63,"n":20453,"o":36.72,"t":"2026-05-04T04:00:00Z","v":1373223,"vw":38.253854},{"c":38.91,"h":39.148,"l":37.66,"n":20181,"o":38.09,"t":"2026-05-05T04:00:00Z","v":1372902,"vw":38.716848},{"c":38.61,"h":39.16,"l":38.02,"n":13521,"o":39.005,"t":"2026-05-06T04:00:00Z","v":631686,"vw":38.527972},{"c":38.24,"h":39.48,"l":37.9,"n":15381,"o":38.78,"t":"2026-05-07T04:00:00Z","v":839233,"vw":38.313182},{"c":38.38,"h":38.62,"l":37.38,"n":14809,"o":38.29,"t":"2026-05-08T04:00:00Z","v":1073505,"vw":38.13105},{"c":38.75,"h":39.645,"l":37.5555,"n":29372,"o":38.19,"t":"2026-05-11T04:00:00Z","v":2474359,"vw":38.912797},{"c":37.61,"h":38.46,"l":35.5516,"n":42507,"o":38.39,"t":"2026-05-12T04:00:00Z","v":3579912,"vw":36.610669},{"c":41.29,"h":41.3,"l":37.49,"n":36767,"o":37.87,"t":"2026-05-13T04:00:00Z","v":2827795,"vw":40.19887},{"c":41.58,"h":41.87,"l":39.75,"n":28870,"o":41,"t":"2026-05-14T04:00:00Z","v":1910835,"vw":41.153571},{"c":40.59,"h":41.87,"l":40.32,"n":20784,"o":41.56,"t":"2026-05-15T04:00:00Z","v":1085601,"vw":40.999807},{"c":40.72,"h":41.16,"l":39.8101,"n":16391,"o":40.04,"t":"2026-05-18T04:00:00Z","v":893284,"vw":40.547775},{"c":39.81,"h":40.84,"l":39.71,"n":14514,"o":40.73,"t":"2026-05-19T04:00:00Z","v":891871,"vw":40.319701},{"c":39.59,"h":40.195,"l":39.122,"n":15387,"o":39.91,"t":"2026-05-20T04:00:00Z","v":975449,"vw":39.675858},{"c":39.61,"h":39.71,"l":38.36,"n":14983,"o":39.54,"t":"2026-05-21T04:00:00Z","v":725315,"vw":39.103265},{"c":40.85,"h":41.505,"l":39.6,"n":15890,"o":39.6,"t":"2026-05-22T04:00:00Z","v":1063243,"vw":41.086083},{"c":39.33,"h":41.1292,"l":39.27,"n":21094,"o":40.92,"t":"2026-05-26T04:00:00Z","v":1138923,"vw":39.72499},{"c":38.6,"h":39.94,"l":38.46,"n":13858,"o":39.33,"t":"2026-05-27T04:00:00Z","v":641272,"vw":38.969034},{"c":39.94,"h":40.2,"l":37.87,"n":16171,"o":38.23,"t":"2026-05-28T04:00:00Z","v":835207,"vw":39.452816},{"c":41.98,"h":43.315,"l":40,"n":22439,"o":40.07,"t":"2026-05-29T04:00:00Z","v":2947766,"vw":41.933355},{"c":41.67,"h":42.68,"l":41.12,"n":16742,"o":41.59,"t":"2026-06-01T04:00:00Z","v":840189,"vw":41.862143},{"c":40.68,"h":41.64,"l":40.5912,"n":16436,"o":41.6,"t":"2026-06-02T04:00:00Z","v":738442,"vw":40.908541},{"c":39.19,"h":40.66,"l":38.76,"n":14739,"o":39.906,"t":"2026-06-03T04:00:00Z","v":688763,"vw":39.084579},{"c":39.67,"h":40.19,"l":39.09,"n":9847,"o":39.09,"t":"2026-06-04T04:00:00Z","v":363074,"vw":39.728221},{"c":38.23,"h":39.495,"l":37.785,"n":25043,"o":39.47,"t":"2026-06-05T04:00:00Z","v":866249,"vw":38.304692},{"c":39.09,"h":39.64,"l":38.23,"n":14370,"o":38.56,"t":"2026-06-08T04:00:00Z","v":604321,"vw":39.176622},{"c":38.17,"h":39.87,"l":37.41,"n":12305,"o":38.86,"t":"2026-06-09T04:00:00Z","v":634503,"vw":38.234611},{"c":37.76,"h":39.0714,"l":37.75,"n":12941,"o":37.8,"t":"2026-06-10T04:00:00Z","v":860261,"vw":38.471993},{"c":39.03,"h":39.11,"l":37.55,"n":10226,"o":37.91,"t":"2026-06-11T04:00:00Z","v":485064,"vw":38.533414},{"c":38.52,"h":39.61,"l":38.21,"n":9765,"o":38.87,"t":"2026-06-12T04:00:00Z","v":377078,"vw":38.750687},{"c":39.75,"h":40.55,"l":39.2,"n":11804,"o":39.89,"t":"2026-06-15T04:00:00Z","v":475938,"vw":39.939339},{"c":39.02,"h":39.85,"l":38.4,"n":13108,"o":39.48,"t":"2026-06-16T04:00:00Z","v":808698,"vw":38.91659},{"c":38.45,"h":40.38,"l":38.45,"n":10284,"o":38.96,"t":"2026-06-17T04:00:00Z","v":540031,"vw":39.623556},{"c":39.09,"h":39.41,"l":37.94,"n":11590,"o":38.8,"t":"2026-06-18T04:00:00Z","v":1025152,"vw":38.871834},{"c":38.355,"h":40.145,"l":38.295,"n":9753,"o":39.07,"t":"2026-06-22T04:00:00Z","v":575913,"vw":38.922447},{"c":36.7,"h":38.19,"l":36.48,"n":12072,"o":37.75,"t":"2026-06-23T04:00:00Z","v":651708,"vw":36.973034},{"c":36.53,"h":36.9776,"l":35.72,"n":12364,"o":36.03,"t":"2026-06-24T04:00:00Z","v":844531,"vw":36.388929},{"c":38.07,"h":38.42,"l":36.465,"n":16038,"o":37.02,"t":"2026-06-25T04:00:00Z","v":1165343,"vw":37.699167},{"c":40.73,"h":41.17,"l":37.68,"n":18392,"o":37.68,"t":"2026-06-26T04:00:00Z","v":1369766,"vw":40.265475},{"c":40.72,"h":41.31,"l":39.5624,"n":9970,"o":40.8,"t":"2026-06-29T04:00:00Z","v":508966,"vw":40.447813},{"c":39.47,"h":42.0034,"l":39.29,"n":15115,"o":40.89,"t":"2026-06-30T04:00:00Z","v":717004,"vw":40.321624},{"c":40.4,"h":40.89,"l":39.745,"n":11619,"o":39.93,"t":"2026-07-01T04:00:00Z","v":566898,"vw":40.433338},{"c":40.47,"h":42.28,"l":39.72,"n":17419,"o":41,"t":"2026-07-02T04:00:00Z","v":1010656,"vw":40.544479},{"c":41.31,"h":41.47,"l":39.61,"n":15040,"o":40.84,"t":"2026-07-06T04:00:00Z","v":913999,"vw":40.879941},{"c":40.51,"h":42.2,"l":40.48,"n":11760,"o":41.52,"t":"2026-07-07T04:00:00Z","v":646957,"vw":41.171613},{"c":39.95,"h":40.23,"l":38.51,"n":14626,"o":39.73,"t":"2026-07-08T04:00:00Z","v":946447,"vw":39.451551},{"c":39.8,"h":40.43,"l":39.52,"n":10725,"o":39.89,"t":"2026-07-09T04:00:00Z","v":473852,"vw":39.916899},{"c":39.15,"h":41.41,"l":39.14,"n":12335,"o":40.98,"t":"2026-07-10T04:00:00Z","v":641744,"vw":39.568533},{"c":38.215,"h":39.64,"l":37.59,"n":14011,"o":39,"t":"2026-07-13T04:00:00Z","v":1073649,"vw":38.405148},{"c":38.14,"h":38.79,"l":37.82,"n":13096,"o":38.79,"t":"2026-07-14T04:00:00Z","v":681010,"vw":38.193934},{"c":38.53,"h":39.218,"l":38.01,"n":12938,"o":38.32,"t":"2026-07-15T04:00:00Z","v":715819,"vw":38.550266},{"c":37.44,"h":38.6,"l":37.32,"n":11504,"o":38.02,"t":"2026-07-16T04:00:00Z","v":604885,"vw":37.857633},{"c":35.98,"h":36.67,"l":35.33,"n":16138,"o":36.36,"t":"2026-07-17T04:00:00Z","v":982124,"vw":35.824247},{"c":36.68,"h":37.055,"l":35.7,"n":9289,"o":36.01,"t":"2026-07-20T04:00:00Z","v":447212,"vw":36.524266},{"c":37.84,"h":38.45,"l":36.71,"n":11106,"o":36.71,"t":"2026-07-21T04:00:00Z","v":626625,"vw":37.826365},{"c":37.52,"h":38.09,"l":37.14,"n":9046,"o":37.84,"t":"2026-07-22T04:00:00Z","v":441813,"vw":37.482914},{"c":36.88,"h":37.25,"l":36.38,"n":9229,"o":37,"t":"2026-07-23T04:00:00Z","v":447703,"vw":36.775538},{"c":36.78,"h":37.065,"l":36.16,"n":9178,"o":36.8,"t":"2026-07-24T04:00:00Z","v":497622,"vw":36.686353},{"c":37.81,"h":37.925,"l":36.855,"n":8083,"o":37.345,"t":"2026-07-27T04:00:00Z","v":469435,"vw":37.406122},{"c":37.98,"h":38.57,"l":37.25,"n":9059,"o":37.27,"t":"2026-07-28T04:00:00Z","v":347394,"vw":37.954336},{"c":36.03,"h":38.05,"l":35.8826,"n":14722,"o":37.73,"t":"2026-07-29T04:00:00Z","v":944116,"vw":36.611346},{"c":36.14,"h":36.495,"l":35.385,"n":13837,"o":36.4,"t":"2026-07-30T04:00:00Z","v":823973,"vw":35.909917},{"c":35.67,"h":36.3923,"l":35,"n":11798,"o":36.06,"t":"2026-07-31T04:00:00Z","v":669486,"vw":35.545224},{"c":36.42,"h":37.108,"l":35.67,"n":10635,"o":36,"t":"2026-08-03T04:00:00Z","v":565753,"vw":36.549335},{"c":37.23,"h":37.385,"l":36.32,"n":12064,"o":36.45,"t":"2026-08-04T04:00:00Z","v":677284,"vw":36.950498},{"c":36.11,"h":37.22,"l":36.07,"n":10966,"o":37.01,"t":"2026-08-05T04:00:00Z","v":650417,"vw":36.499539},{"c":35.48,"h":36.04,"l":35.25,"n":10798,"o":35.81,"t":"2026-08-06T04:00:00Z","v":601350,"vw":35.568207},{"c":35.24,"h":35.85,"l":35.04,"n":11247,"o":35.82,"t":"2026-08-07T04:00:00Z","v":562299,"vw":35.299193},{"c":34,"h":35.29,"l":33.35,"n":26622,"o":35.11,"t":"2026-08-10T04:00:00Z","v":2076177,"vw":33.936342},{"c":29.33,"h":31.9499,"l":28.85,"n":50262,"o":30.79,"t":"2026-08-11T04:00:00Z","v":4208555,"vw":30.011618},{"c":28.47,"h":29.5,"l":27.88,"n":42937,"o":29.37,"t":"2026-08-12T04:00:00Z","v":3550005,"vw":28.413119},{"c":28.94,"h":29.02,"l":28.2,"n":23470,"o":28.76,"t":"2026-08-13T04:00:00Z","v":1803719,"vw":28.746716},{"c":28.58,"h":29.29,"l":28.23,"n":21892,"o":29.22,"t":"2026-08-14T04:00:00Z","v":1706518,"vw":28.560599},{"c":28.12,"h":28.72,"l":27.73,"n":22279,"o":28.26,"t":"2026-08-17T04:00:00Z","v":1821653,"vw":28.108216},{"c":27.77,"h":28.02,"l":27.4001,"n":16655,"o":28.02,"t":"2026-08-18T04:00:00Z","v":1331259,"vw":27.69098},{"c":28.5,"h":29.23,"l":27.55,"n":22698,"o":27.75,"t":"2026-08-19T04:00:00Z","v":1866129,"vw":28.581447},{"c":29.67,"h":29.87,"l":28.53,"n":23546,"o":29.34,"t":"2026-08-20T04:00:00Z","v":2084123,"vw":29.329451},{"c":30.31,"h":30.87,"l":29.97,"n":23899,"o":30.05,"t":"2026-08-21T04:00:00Z","v":2233121,"vw":30.443503},{"c":29.07,"h":30.4,"l":29.05,"n":16075,"o":30.38,"t":"2026-08-24T04:00:00Z","v":1065714,"vw":29.455188},{"c":30.91,"h":30.91,"l":29.2075,"n":15600,"o":29.3,"t":"2026-08-25T04:00:00Z","v":1274465,"vw":30.324815},{"c":30.51,"h":31.26,"l":30.485,"n":14532,"o":30.6,"t":"2026-08-26T04:00:00Z","v":1046045,"vw":30.684704},{"c":32.25,"h":32.29,"l":30.7742,"n":15206,"o":30.86,"t":"2026-08-27T04:00:00Z","v":1094573,"vw":31.707366},{"c":31.03,"h":31.9766,"l":30.85,"n":16735,"o":31.82,"t":"2026-08-28T04:00:00Z","v":938027,"vw":31.205356},{"c":31.98,"h":32.26,"l":31,"n":12865,"o":31.06,"t":"2026-08-31T04:00:00Z","v":919815,"vw":31.733305},{"c":31.81,"h":32.75,"l":31.29,"n":15435,"o":31.55,"t":"2026-09-01T04:00:00Z","v":910351,"vw":32.093867},{"c":31.85,"h":32.24,"l":31.21,"n":14281,"o":31.69,"t":"2026-09-02T04:00:00Z","v":909571,"vw":31.904345},{"c":32.75,"h":33.19,"l":32.25,"n":16293,"o":32.55,"t":"2026-09-03T04:00:00Z","v":1129404,"vw":32.84172},{"c":32.47,"h":32.7795,"l":32.012,"n":13507,"o":32.26,"t":"2026-09-04T04:00:00Z","v":830563,"vw":32.412867},{"c":30.89,"h":32.395,"l":30.75,"n":16838,"o":32.28,"t":"2026-09-08T04:00:00Z","v":921574,"vw":31.275399},{"c":30.6,"h":31.08,"l":30.58,"n":12958,"o":30.96,"t":"2026-09-09T04:00:00Z","v":580639,"vw":30.789911},{"c":30.02,"h":30.73,"l":29.965,"n":16664,"o":30.14,"t":"2026-09-10T04:00:00Z","v":1094925,"vw":30.186303},{"c":30.35,"h":30.9,"l":29.77,"n":13522,"o":29.94,"t":"2026-09-11T04:00:00Z","v":1002577,"vw":30.429563},{"c":29.91,"h":30.78,"l":29.65,"n":16692,"o":30.17,"t":"2026-09-14T04:00:00Z","v":995411,"vw":29.993012},{"c":28.66,"h":29.685,"l":28.46,"n":15828,"o":29.59,"t":"2026-09-15T04:00:00Z","v":1053189,"vw":28.88165},{"c":28.25,"h":28.66,"l":27.76,"n":16351,"o":28.66,"t":"2026-09-16T04:00:00Z","v":1109880,"vw":28.212103},{"c":27.93,"h":28.87,"l":27.82,"n":13633,"o":28.75,"t":"2026-09-17T04:00:00Z","v":832283,"vw":28.011276},{"c":28.08,"h":28.53,"l":27.67,"n":18610,"o":28.1,"t":"2026-09-18T04:00:00Z","v":1957400,"vw":28.096872},{"c":28.67,"h":29.8,"l":28.22,"n":16781,"o":29.5,"t":"2026-09-21T04:00:00Z","v":1068416,"vw":28.708048},{"c":28.18,"h":28.99,"l":28.05,"n":13202,"o":28.89,"t":"2026-09-22T04:00:00Z","v":758409,"vw":28.252124},{"c":27.18,"h":28.09,"l":27.08,"n":19039,"o":28,"t":"2026-09-23T04:00:00Z","v":1272685,"vw":27.445602},{"c":26.81,"h":27.19,"l":26.34,"n":19340,"o":26.8,"t":"2026-09-24T04:00:00Z","v":1436126,"vw":26.747109},{"c":26.39,"h":27.14,"l":26.35,"n":15160,"o":26.99,"t":"2026-09-25T04:00:00Z","v":824261,"vw":26.497796},{"c":25.82,"h":26.29,"l":25.6975,"n":17717,"o":26.16,"t":"2026-09-28T04:00:00Z","v":1146229,"vw":25.869538},{"c":25.68,"h":26.08,"l":25.42,"n":14173,"o":25.85,"t":"2026-09-29T04:00:00Z","v":994250,"vw":25.643576},{"c":25.7,"h":25.95,"l":25.39,"n":11915,"o":25.68,"t":"2026-09-30T04:00:00Z","v":952017,"vw":25.639802},{"c":25.78,"h":26.02,"l":25.16,"n":15136,"o":25.44,"t":"2026-10-01T04:00:00Z","v":1110621,"vw":25.607553},{"c":25.42,"h":26.42,"l":25.15,"n":18111,"o":26,"t":"2026-10-02T04:00:00Z","v":1266923,"vw":25.496583},{"c":25.69,"h":25.93,"l":25.3,"n":13123,"o":25.42,"t":"2026-10-05T04:00:00Z","v":671621,"vw":25.631036},{"c":26.4,"h":26.44,"l":25.91,"n":16056,"o":26,"t":"2026-10-06T04:00:00Z","v":1136037,"vw":26.274954},{"c":25.3,"h":26.1499,"l":25.035,"n":13797,"o":25.98,"t":"2026-10-07T04:00:00Z","v":1185537,"vw":25.319054},{"c":25.26,"h":25.56,"l":24.95,"n":12083,"o":25.17,"t":"2026-10-08T04:00:00Z","v":794415,"vw":25.278298},{"c":25.9,"h":25.95,"l":25.29,"n":12334,"o":25.64,"t":"2026-10-09T04:00:00Z","v":757033,"vw":25.800735},{"c":25.03,"h":25.79,"l":24.84,"n":16570,"o":25.71,"t":"2026-10-12T04:00:00Z","v":1316357,"vw":25.104787},{"c":24.86,"h":25.24,"l":24.51,"n":13233,"o":25.15,"t":"2026-10-13T04:00:00Z","v":1063617,"vw":24.752996},{"c":24.41,"h":25.1997,"l":24.11,"n":12971,"o":24.77,"t":"2026-10-14T04:00:00Z","v":857353,"vw":24.408583},{"c":24.89,"h":24.94,"l":24.09,"n":9240,"o":24.325,"t":"2026-10-15T04:00:00Z","v":690342,"vw":24.695088}],"volatilityBars":[{"c":25.01,"h":25.15,"l":25.01,"n":2,"o":25.15,"t":"2026-10-08T11:45:00Z","v":688,"vw":25.111744},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-08T13:15:00Z","v":100,"vw":25.28},{"c":25.28,"h":25.3,"l":24.95,"n":853,"o":25.17,"t":"2026-10-08T13:30:00Z","v":89008,"vw":25.146511},{"c":25.35,"h":25.48,"l":25.29,"n":301,"o":25.34,"t":"2026-10-08T13:45:00Z","v":17244,"vw":25.384059},{"c":25.44,"h":25.45,"l":25.35,"n":409,"o":25.37,"t":"2026-10-08T14:00:00Z","v":26980,"vw":25.402357},{"c":25.43,"h":25.45,"l":25.31,"n":323,"o":25.42,"t":"2026-10-08T14:15:00Z","v":16163,"vw":25.366036},{"c":25.53,"h":25.56,"l":25.41,"n":184,"o":25.41,"t":"2026-10-08T14:30:00Z","v":11036,"vw":25.484439},{"c":25.48,"h":25.54,"l":25.44,"n":290,"o":25.54,"t":"2026-10-08T14:45:00Z","v":13240,"vw":25.500303},{"c":25.445,"h":25.495,"l":25.425,"n":281,"o":25.45,"t":"2026-10-08T15:00:00Z","v":10966,"vw":25.452567},{"c":25.3,"h":25.46,"l":25.3,"n":356,"o":25.45,"t":"2026-10-08T15:15:00Z","v":15256,"vw":25.364906},{"c":25.31,"h":25.31,"l":25.26,"n":282,"o":25.3,"t":"2026-10-08T15:30:00Z","v":12779,"vw":25.286119},{"c":25.32,"h":25.35,"l":25.3,"n":188,"o":25.32,"t":"2026-10-08T15:45:00Z","v":8347,"vw":25.3207},{"c":25.35,"h":25.37,"l":25.3,"n":248,"o":25.32,"t":"2026-10-08T16:00:00Z","v":8709,"vw":25.338611},{"c":25.33,"h":25.5,"l":25.33,"n":354,"o":25.34,"t":"2026-10-08T16:15:00Z","v":21659,"vw":25.412317},{"c":25.345,"h":25.4,"l":25.305,"n":230,"o":25.34,"t":"2026-10-08T16:30:00Z","v":9828,"vw":25.350605},{"c":25.37,"h":25.37,"l":25.305,"n":319,"o":25.34,"t":"2026-10-08T16:45:00Z","v":11173,"vw":25.333876},{"c":25.32,"h":25.34,"l":25.27,"n":312,"o":25.34,"t":"2026-10-08T17:00:00Z","v":25089,"vw":25.29026},{"c":25.24,"h":25.32,"l":25.1817,"n":306,"o":25.305,"t":"2026-10-08T17:15:00Z","v":18925,"vw":25.242161},{"c":25.34,"h":25.34,"l":25.25,"n":310,"o":25.25,"t":"2026-10-08T17:30:00Z","v":12992,"vw":25.290774},{"c":25.35,"h":25.37,"l":25.31,"n":292,"o":25.35,"t":"2026-10-08T17:45:00Z","v":10082,"vw":25.343589},{"c":25.29,"h":25.35,"l":25.27,"n":335,"o":25.35,"t":"2026-10-08T18:00:00Z","v":9975,"vw":25.295726},{"c":25.33,"h":25.36,"l":25.29,"n":272,"o":25.3,"t":"2026-10-08T18:15:00Z","v":12933,"vw":25.319125},{"c":25.31,"h":25.32,"l":25.29,"n":243,"o":25.32,"t":"2026-10-08T18:30:00Z","v":9569,"vw":25.304793},{"c":25.2,"h":25.32,"l":25.2,"n":379,"o":25.3,"t":"2026-10-08T18:45:00Z","v":24595,"vw":25.246012},{"c":25.23,"h":25.25,"l":25.17,"n":645,"o":25.19,"t":"2026-10-08T19:00:00Z","v":45752,"vw":25.202514},{"c":25.29,"h":25.35,"l":25.22,"n":688,"o":25.22,"t":"2026-10-08T19:15:00Z","v":62881,"vw":25.269842},{"c":25.285,"h":25.31,"l":25.24,"n":565,"o":25.3,"t":"2026-10-08T19:30:00Z","v":33335,"vw":25.274478},{"c":25.27,"h":25.31,"l":25.25,"n":2160,"o":25.29,"t":"2026-10-08T19:45:00Z","v":137212,"vw":25.276238},{"c":25.26,"h":25.26,"l":25.26,"n":19,"o":25.26,"t":"2026-10-08T20:00:00Z","v":107968,"vw":25.26},{"c":25.3568,"h":25.3568,"l":25.3568,"n":1,"o":25.3568,"t":"2026-10-08T21:00:00Z","v":100,"vw":25.3568},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-09T08:30:00Z","v":250,"vw":25.5},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-09T13:15:00Z","v":100,"vw":25.73},{"c":25.41,"h":25.73,"l":25.29,"n":684,"o":25.64,"t":"2026-10-09T13:30:00Z","v":57162,"vw":25.462678},{"c":25.56,"h":25.57,"l":25.405,"n":676,"o":25.46,"t":"2026-10-09T13:45:00Z","v":43056,"vw":25.498943},{"c":25.74,"h":25.77,"l":25.54,"n":505,"o":25.615,"t":"2026-10-09T14:00:00Z","v":26419,"vw":25.673225},{"c":25.865,"h":25.91,"l":25.76,"n":347,"o":25.77,"t":"2026-10-09T14:15:00Z","v":14485,"vw":25.812092},{"c":25.775,"h":25.865,"l":25.73,"n":297,"o":25.865,"t":"2026-10-09T14:30:00Z","v":11111,"vw":25.797224},{"c":25.79,"h":25.82,"l":25.735,"n":403,"o":25.785,"t":"2026-10-09T14:45:00Z","v":26495,"vw":25.786697},{"c":25.72,"h":25.8,"l":25.67,"n":241,"o":25.79,"t":"2026-10-09T15:00:00Z","v":8697,"vw":25.726518},{"c":25.79,"h":25.79,"l":25.72,"n":318,"o":25.735,"t":"2026-10-09T15:15:00Z","v":9196,"vw":25.758282},{"c":25.8,"h":25.89,"l":25.8,"n":400,"o":25.8,"t":"2026-10-09T15:30:00Z","v":15977,"vw":25.845367},{"c":25.83,"h":25.84,"l":25.79,"n":238,"o":25.81,"t":"2026-10-09T15:45:00Z","v":6162,"vw":25.806212},{"c":25.745,"h":25.79,"l":25.74,"n":196,"o":25.79,"t":"2026-10-09T16:00:00Z","v":6062,"vw":25.772744},{"c":25.735,"h":25.78,"l":25.715,"n":457,"o":25.75,"t":"2026-10-09T16:15:00Z","v":17224,"vw":25.738704},{"c":25.76,"h":25.77,"l":25.72,"n":247,"o":25.73,"t":"2026-10-09T16:30:00Z","v":9481,"vw":25.743266},{"c":25.785,"h":25.8,"l":25.78,"n":236,"o":25.78,"t":"2026-10-09T16:45:00Z","v":9029,"vw":25.790595},{"c":25.74,"h":25.785,"l":25.73,"n":309,"o":25.785,"t":"2026-10-09T17:00:00Z","v":9235,"vw":25.765174},{"c":25.75,"h":25.76,"l":25.71,"n":353,"o":25.73,"t":"2026-10-09T17:15:00Z","v":13436,"vw":25.738907},{"c":25.815,"h":25.815,"l":25.75,"n":292,"o":25.75,"t":"2026-10-09T17:30:00Z","v":12172,"vw":25.773766},{"c":25.84,"h":25.86,"l":25.81,"n":299,"o":25.815,"t":"2026-10-09T17:45:00Z","v":10856,"vw":25.833563},{"c":25.85,"h":25.87,"l":25.83,"n":411,"o":25.84,"t":"2026-10-09T18:00:00Z","v":13909,"vw":25.852163},{"c":25.775,"h":25.85,"l":25.76,"n":326,"o":25.85,"t":"2026-10-09T18:15:00Z","v":14531,"vw":25.800607},{"c":25.765,"h":25.77,"l":25.74,"n":271,"o":25.77,"t":"2026-10-09T18:30:00Z","v":8584,"vw":25.758332},{"c":25.84,"h":25.84,"l":25.76,"n":265,"o":25.76,"t":"2026-10-09T18:45:00Z","v":10813,"vw":25.804674},{"c":25.85,"h":25.85,"l":25.82,"n":371,"o":25.83,"t":"2026-10-09T19:00:00Z","v":11782,"vw":25.837477},{"c":25.85,"h":25.87,"l":25.83,"n":392,"o":25.85,"t":"2026-10-09T19:15:00Z","v":18854,"vw":25.851451},{"c":25.83,"h":25.9,"l":25.805,"n":700,"o":25.855,"t":"2026-10-09T19:30:00Z","v":32569,"vw":25.862405},{"c":25.92,"h":25.95,"l":25.82,"n":1621,"o":25.83,"t":"2026-10-09T19:45:00Z","v":129602,"vw":25.89429},{"c":25.9,"h":25.9,"l":25.9,"n":17,"o":25.9,"t":"2026-10-09T20:00:00Z","v":191957,"vw":25.9},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-09T21:45:00Z","v":805,"vw":26},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-12T08:30:00Z","v":100,"vw":25.98},{"c":25.85,"h":25.9,"l":25.85,"n":2,"o":25.9,"t":"2026-10-12T09:15:00Z","v":400,"vw":25.8625},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T09:30:00Z","v":100,"vw":25.8},{"c":25.9903,"h":25.9903,"l":25.9903,"n":2,"o":25.9903,"t":"2026-10-12T11:00:00Z","v":304,"vw":25.9903},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T13:15:00Z","v":114,"vw":25.8},{"c":25.68,"h":25.79,"l":25.5,"n":549,"o":25.71,"t":"2026-10-12T13:30:00Z","v":43840,"vw":25.682005},{"c":25.4,"h":25.7,"l":25.4,"n":338,"o":25.6298,"t":"2026-10-12T13:45:00Z","v":17808,"vw":25.565433},{"c":25.355,"h":25.46,"l":25.29,"n":520,"o":25.4,"t":"2026-10-12T14:00:00Z","v":27967,"vw":25.387661},{"c":25.39,"h":25.39,"l":25.25,"n":335,"o":25.33,"t":"2026-10-12T14:15:00Z","v":18771,"vw":25.3284},{"c":25.435,"h":25.5,"l":25.31,"n":539,"o":25.39,"t":"2026-10-12T14:30:00Z","v":75473,"vw":25.434702},{"c":25.37,"h":25.45,"l":25.37,"n":401,"o":25.435,"t":"2026-10-12T14:45:00Z","v":15247,"vw":25.400537},{"c":25.305,"h":25.39,"l":25.3,"n":346,"o":25.375,"t":"2026-10-12T15:00:00Z","v":15697,"vw":25.346825},{"c":25.235,"h":25.35,"l":25.2201,"n":909,"o":25.305,"t":"2026-10-12T15:15:00Z","v":95326,"vw":25.274172},{"c":25.07,"h":25.25,"l":25.03,"n":956,"o":25.24,"t":"2026-10-12T15:30:00Z","v":124893,"vw":25.151928},{"c":25.03,"h":25.13,"l":25.03,"n":322,"o":25.06,"t":"2026-10-12T15:45:00Z","v":24925,"vw":25.081382},{"c":24.97,"h":25.03,"l":24.945,"n":628,"o":25.03,"t":"2026-10-12T16:00:00Z","v":40997,"vw":24.981349},{"c":24.94,"h":24.98,"l":24.92,"n":378,"o":24.97,"t":"2026-10-12T16:15:00Z","v":17202,"vw":24.944622},{"c":24.94,"h":24.97,"l":24.93,"n":312,"o":24.93,"t":"2026-10-12T16:30:00Z","v":14240,"vw":24.949085},{"c":24.93,"h":24.94,"l":24.91,"n":350,"o":24.94,"t":"2026-10-12T16:45:00Z","v":15218,"vw":24.926071},{"c":24.92,"h":24.93,"l":24.9,"n":418,"o":24.92,"t":"2026-10-12T17:00:00Z","v":19900,"vw":24.911674},{"c":24.92,"h":24.95,"l":24.915,"n":323,"o":24.93,"t":"2026-10-12T17:15:00Z","v":14921,"vw":24.933954},{"c":24.94,"h":24.96,"l":24.8961,"n":409,"o":24.92,"t":"2026-10-12T17:30:00Z","v":23150,"vw":24.919851},{"c":24.9279,"h":24.93,"l":24.91,"n":313,"o":24.93,"t":"2026-10-12T17:45:00Z","v":11170,"vw":24.922161},{"c":24.9,"h":24.91,"l":24.8898,"n":439,"o":24.91,"t":"2026-10-12T18:00:00Z","v":19547,"vw":24.897857},{"c":25.045,"h":25.05,"l":24.8996,"n":589,"o":24.8996,"t":"2026-10-12T18:15:00Z","v":38656,"vw":24.9753},{"c":24.98,"h":25.12,"l":24.95,"n":593,"o":25.05,"t":"2026-10-12T18:30:00Z","v":37037,"vw":25.023108},{"c":24.94,"h":24.975,"l":24.92,"n":444,"o":24.975,"t":"2026-10-12T18:45:00Z","v":19378,"vw":24.940701},{"c":24.985,"h":24.99,"l":24.95,"n":481,"o":24.95,"t":"2026-10-12T19:00:00Z","v":24217,"vw":24.97019},{"c":24.92,"h":24.995,"l":24.84,"n":1104,"o":24.98,"t":"2026-10-12T19:15:00Z","v":115737,"vw":24.897662},{"c":24.88,"h":24.92,"l":24.86,"n":808,"o":24.92,"t":"2026-10-12T19:30:00Z","v":49813,"vw":24.895769},{"c":25.07,"h":25.07,"l":24.88,"n":2801,"o":24.88,"t":"2026-10-12T19:45:00Z","v":227163,"vw":24.993904},{"c":25.03,"h":25.03,"l":25.03,"n":16,"o":25.03,"t":"2026-10-12T20:00:00Z","v":150817,"vw":25.03},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-12T22:45:00Z","v":100,"vw":25.03},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-13T11:45:00Z","v":1026,"vw":25.09},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-13T12:15:00Z","v":436,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-13T12:45:00Z","v":100,"vw":25.08},{"c":24.95,"h":25.24,"l":24.92,"n":507,"o":25.15,"t":"2026-10-13T13:30:00Z","v":31596,"vw":25.05416},{"c":24.84,"h":24.955,"l":24.825,"n":493,"o":24.93,"t":"2026-10-13T13:45:00Z","v":29308,"vw":24.880943},{"c":24.87,"h":24.91,"l":24.72,"n":327,"o":24.81,"t":"2026-10-13T14:00:00Z","v":14415,"vw":24.802425},{"c":24.91,"h":24.92,"l":24.79,"n":330,"o":24.865,"t":"2026-10-13T14:15:00Z","v":18774,"vw":24.849564},{"c":24.885,"h":24.94,"l":24.88,"n":282,"o":24.9,"t":"2026-10-13T14:30:00Z","v":12195,"vw":24.910144},{"c":24.9,"h":24.9076,"l":24.85,"n":194,"o":24.87,"t":"2026-10-13T14:45:00Z","v":12526,"vw":24.875054},{"c":24.865,"h":24.935,"l":24.83,"n":431,"o":24.905,"t":"2026-10-13T15:00:00Z","v":20434,"vw":24.87817},{"c":24.84,"h":24.9,"l":24.8,"n":567,"o":24.865,"t":"2026-10-13T15:15:00Z","v":34179,"vw":24.844271},{"c":24.795,"h":24.866,"l":24.79,"n":364,"o":24.85,"t":"2026-10-13T15:30:00Z","v":15216,"vw":24.834814},{"c":24.85,"h":24.85,"l":24.77,"n":379,"o":24.795,"t":"2026-10-13T15:45:00Z","v":19547,"vw":24.817989},{"c":24.8,"h":24.85,"l":24.79,"n":354,"o":24.84,"t":"2026-10-13T16:00:00Z","v":16587,"vw":24.813309},{"c":24.82,"h":24.85,"l":24.8,"n":394,"o":24.82,"t":"2026-10-13T16:15:00Z","v":19533,"vw":24.825364},{"c":24.815,"h":24.83,"l":24.745,"n":400,"o":24.81,"t":"2026-10-13T16:30:00Z","v":25232,"vw":24.785413},{"c":24.75,"h":24.81,"l":24.75,"n":379,"o":24.81,"t":"2026-10-13T16:45:00Z","v":18891,"vw":24.783924},{"c":24.695,"h":24.75,"l":24.685,"n":480,"o":24.75,"t":"2026-10-13T17:00:00Z","v":46237,"vw":24.703509},{"c":24.66,"h":24.695,"l":24.635,"n":393,"o":24.69,"t":"2026-10-13T17:15:00Z","v":35877,"vw":24.671183},{"c":24.66,"h":24.661,"l":24.64,"n":315,"o":24.65,"t":"2026-10-13T17:30:00Z","v":17389,"vw":24.653219},{"c":24.64,"h":24.665,"l":24.615,"n":317,"o":24.66,"t":"2026-10-13T17:45:00Z","v":19706,"vw":24.637983},{"c":24.71,"h":24.77,"l":24.64,"n":412,"o":24.65,"t":"2026-10-13T18:00:00Z","v":24349,"vw":24.709913},{"c":24.52,"h":24.71,"l":24.51,"n":919,"o":24.71,"t":"2026-10-13T18:15:00Z","v":135070,"vw":24.552922},{"c":24.575,"h":24.59,"l":24.51,"n":562,"o":24.53,"t":"2026-10-13T18:30:00Z","v":83598,"vw":24.527498},{"c":24.75,"h":24.75,"l":24.58,"n":469,"o":24.58,"t":"2026-10-13T18:45:00Z","v":31507,"vw":24.658544},{"c":24.825,"h":24.86,"l":24.745,"n":597,"o":24.75,"t":"2026-10-13T19:00:00Z","v":47822,"vw":24.791506},{"c":24.82,"h":24.85,"l":24.8,"n":489,"o":24.815,"t":"2026-10-13T19:15:00Z","v":28097,"vw":24.827006},{"c":24.845,"h":24.855,"l":24.8,"n":635,"o":24.84,"t":"2026-10-13T19:30:00Z","v":46594,"vw":24.82643},{"c":24.86,"h":24.92,"l":24.805,"n":1534,"o":24.83,"t":"2026-10-13T19:45:00Z","v":134064,"vw":24.865437},{"c":24.86,"h":24.86,"l":24.86,"n":22,"o":24.86,"t":"2026-10-13T20:00:00Z","v":116043,"vw":24.86},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-13T20:30:00Z","v":200,"vw":24.86},{"c":24.69,"h":24.74,"l":24.69,"n":16,"o":24.74,"t":"2026-10-14T13:15:00Z","v":2208,"vw":24.703103},{"c":24.97,"h":25.1997,"l":24.7,"n":441,"o":24.77,"t":"2026-10-14T13:30:00Z","v":42032,"vw":24.861133},{"c":24.79,"h":25.03,"l":24.76,"n":288,"o":24.96,"t":"2026-10-14T13:45:00Z","v":15829,"vw":24.889424},{"c":24.5301,"h":24.79,"l":24.49,"n":914,"o":24.765,"t":"2026-10-14T14:00:00Z","v":63145,"vw":24.568187},{"c":24.66,"h":24.66,"l":24.51,"n":306,"o":24.58,"t":"2026-10-14T14:15:00Z","v":14485,"vw":24.581458},{"c":24.675,"h":24.705,"l":24.6,"n":234,"o":24.66,"t":"2026-10-14T14:30:00Z","v":12992,"vw":24.65382},{"c":24.58,"h":24.66,"l":24.56,"n":274,"o":24.65,"t":"2026-10-14T14:45:00Z","v":11557,"vw":24.618704},{"c":24.4911,"h":24.58,"l":24.4622,"n":554,"o":24.58,"t":"2026-10-14T15:00:00Z","v":51850,"vw":24.513842},{"c":24.4,"h":24.5,"l":24.365,"n":554,"o":24.46,"t":"2026-10-14T15:15:00Z","v":56874,"vw":24.411247},{"c":24.38,"h":24.43,"l":24.37,"n":404,"o":24.41,"t":"2026-10-14T15:30:00Z","v":20812,"vw":24.397991},{"c":24.35,"h":24.41,"l":24.345,"n":361,"o":24.38,"t":"2026-10-14T15:45:00Z","v":26518,"vw":24.381857},{"c":24.315,"h":24.395,"l":24.305,"n":370,"o":24.35,"t":"2026-10-14T16:00:00Z","v":22363,"vw":24.3573},{"c":24.2432,"h":24.33,"l":24.22,"n":475,"o":24.31,"t":"2026-10-14T16:15:00Z","v":55728,"vw":24.297397},{"c":24.34,"h":24.35,"l":24.265,"n":222,"o":24.27,"t":"2026-10-14T16:30:00Z","v":9461,"vw":24.303919},{"c":24.26,"h":24.32,"l":24.235,"n":270,"o":24.32,"t":"2026-10-14T16:45:00Z","v":16894,"vw":24.269203},{"c":24.2,"h":24.31,"l":24.2,"n":306,"o":24.28,"t":"2026-10-14T17:00:00Z","v":22033,"vw":24.234923},{"c":24.2,"h":24.27,"l":24.15,"n":529,"o":24.215,"t":"2026-10-14T17:15:00Z","v":34323,"vw":24.2181},{"c":24.12,"h":24.2099,"l":24.11,"n":429,"o":24.19,"t":"2026-10-14T17:30:00Z","v":28390,"vw":24.158866},{"c":24.1391,"h":24.155,"l":24.11,"n":492,"o":24.14,"t":"2026-10-14T17:45:00Z","v":22978,"vw":24.121374},{"c":24.19,"h":24.195,"l":24.11,"n":312,"o":24.115,"t":"2026-10-14T18:00:00Z","v":12086,"vw":24.14391},{"c":24.16,"h":24.18,"l":24.14,"n":331,"o":24.18,"t":"2026-10-14T18:15:00Z","v":10001,"vw":24.161},{"c":24.14,"h":24.18,"l":24.12,"n":252,"o":24.17,"t":"2026-10-14T18:30:00Z","v":9012,"vw":24.145956},{"c":24.24,"h":24.26,"l":24.135,"n":323,"o":24.135,"t":"2026-10-14T18:45:00Z","v":14097,"vw":24.193173},{"c":24.25,"h":24.29,"l":24.22,"n":401,"o":24.25,"t":"2026-10-14T19:00:00Z","v":13058,"vw":24.251319},{"c":24.385,"h":24.4,"l":24.23,"n":402,"o":24.26,"t":"2026-10-14T19:15:00Z","v":22291,"vw":24.330467},{"c":24.335,"h":24.4,"l":24.27,"n":685,"o":24.37,"t":"2026-10-14T19:30:00Z","v":34317,"vw":24.323758},{"c":24.42,"h":24.43,"l":24.27,"n":1782,"o":24.335,"t":"2026-10-14T19:45:00Z","v":96406,"vw":24.375173},{"c":24.11,"h":24.41,"l":24.11,"n":39,"o":24.41,"t":"2026-10-14T20:00:00Z","v":101965,"vw":24.351203},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-14T20:45:00Z","v":113,"vw":24.41},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-14T21:00:00Z","v":465,"vw":24.12},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-14T22:45:00Z","v":155,"vw":24.13},{"c":24.5,"h":24.5,"l":24.25,"n":2,"o":24.25,"t":"2026-10-14T23:30:00Z","v":700,"vw":24.285714},{"c":24.1389,"h":24.1389,"l":24.1389,"n":1,"o":24.1389,"t":"2026-10-15T11:00:00Z","v":470,"vw":24.1389},{"c":24.48,"h":24.48,"l":24.09,"n":373,"o":24.325,"t":"2026-10-15T13:30:00Z","v":27300,"vw":24.261647},{"c":24.27,"h":24.4889,"l":24.24,"n":271,"o":24.47,"t":"2026-10-15T13:45:00Z","v":21410,"vw":24.348592},{"c":24.37,"h":24.465,"l":24.305,"n":480,"o":24.34,"t":"2026-10-15T14:00:00Z","v":24455,"vw":24.413176},{"c":24.395,"h":24.41,"l":24.315,"n":498,"o":24.39,"t":"2026-10-15T14:15:00Z","v":21929,"vw":24.359161},{"c":24.575,"h":24.6,"l":24.37,"n":539,"o":24.37,"t":"2026-10-15T14:30:00Z","v":38900,"vw":24.502607},{"c":24.63,"h":24.63,"l":24.55,"n":381,"o":24.56,"t":"2026-10-15T14:45:00Z","v":22136,"vw":24.586012},{"c":24.75,"h":24.77,"l":24.58,"n":345,"o":24.6246,"t":"2026-10-15T15:00:00Z","v":16912,"vw":24.69297},{"c":24.66,"h":24.76,"l":24.65,"n":259,"o":24.76,"t":"2026-10-15T15:15:00Z","v":14121,"vw":24.692648},{"c":24.63,"h":24.68,"l":24.6,"n":248,"o":24.65,"t":"2026-10-15T15:30:00Z","v":12538,"vw":24.639995},{"c":24.68,"h":24.68,"l":24.545,"n":342,"o":24.63,"t":"2026-10-15T15:45:00Z","v":18817,"vw":24.610366},{"c":24.58,"h":24.65,"l":24.55,"n":262,"o":24.65,"t":"2026-10-15T16:00:00Z","v":12330,"vw":24.603422},{"c":24.5451,"h":24.59,"l":24.54,"n":223,"o":24.56,"t":"2026-10-15T16:15:00Z","v":10931,"vw":24.556254},{"c":24.62,"h":24.62,"l":24.52,"n":281,"o":24.53,"t":"2026-10-15T16:30:00Z","v":17786,"vw":24.560394},{"c":24.65,"h":24.65,"l":24.62,"n":115,"o":24.64,"t":"2026-10-15T16:45:00Z","v":5036,"vw":24.631008},{"c":24.55,"h":24.575,"l":24.54,"n":67,"o":24.56,"t":"2026-10-15T18:00:00Z","v":3367,"vw":24.550922},{"c":24.62,"h":24.62,"l":24.55,"n":263,"o":24.56,"t":"2026-10-15T18:15:00Z","v":9373,"vw":24.591608},{"c":24.64,"h":24.64,"l":24.6,"n":287,"o":24.63,"t":"2026-10-15T18:30:00Z","v":11523,"vw":24.625622},{"c":24.685,"h":24.71,"l":24.64,"n":353,"o":24.64,"t":"2026-10-15T18:45:00Z","v":21325,"vw":24.680306},{"c":24.745,"h":24.745,"l":24.66,"n":380,"o":24.69,"t":"2026-10-15T19:00:00Z","v":24435,"vw":24.709762},{"c":24.75,"h":24.79,"l":24.74,"n":322,"o":24.745,"t":"2026-10-15T19:15:00Z","v":24959,"vw":24.766575},{"c":24.76,"h":24.78,"l":24.68,"n":701,"o":24.74,"t":"2026-10-15T19:30:00Z","v":69534,"vw":24.745703},{"c":24.85,"h":24.94,"l":24.75,"n":1523,"o":24.76,"t":"2026-10-15T19:45:00Z","v":105036,"vw":24.856576},{"c":24.89,"h":24.89,"l":24.89,"n":21,"o":24.89,"t":"2026-10-15T20:00:00Z","v":147172,"vw":24.89}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225086391013596,"strike":37.4956804493202,"iv":4.5485363579813045,"gamma":0.03307631757852393,"theta":-0.4145668454520405,"vega":0.0020631885237657067,"rho":0.000060396812272857085,"breakevenPct":51.54988686353474},{"delta":0.15,"premium":0.33156848787764054,"strike":32.17157560611797,"iv":3.7778306784732925,"gamma":0.04997096888553333,"theta":-0.531600793165693,"vega":0.0029141310935475715,"rho":0.00009074099619631256,"breakevenPct":30.587159879452038},{"delta":0.2,"premium":0.375,"strike":28.81471389817991,"iv":2.9297699688834746,"gamma":0.0801152942023493,"theta":-0.5238948169428205,"vega":0.003572171320865016,"rho":0.0001227599220200847,"breakevenPct":17.274864998713973},{"delta":0.25,"premium":0.375,"strike":26.92428183428439,"iv":2.0697596777242566,"gamma":0.12032356881183001,"theta":-0.4329644101871712,"vega":0.0040840391973450026,"rho":0.00015593093474899802,"breakevenPct":9.679718096763311},{"delta":0.3,"premium":0.375,"strike":26.11392478074125,"iv":1.6107965239759272,"gamma":0.16962382090017364,"theta":-0.3682390752692502,"vega":0.004466922294646634,"rho":0.0001890870487135614,"breakevenPct":6.423964567060069},{"delta":0.35,"premium":0.30454632021745537,"strike":25.647731601087276,"iv":1.1552571534774425,"gamma":0.3607072554097406,"theta":-0.2728749566823776,"vega":0.004707975497127176,"rho":0.0002238453979548549,"breakevenPct":4.2678904029920925},{"delta":0.4,"premium":0.2225675857596744,"strike":25.23783792879837,"iv":0.7002778571904453,"gamma":0.5749840693776571,"theta":-0.17249884073699523,"vega":0.004925827678774723,"rho":0.0002588658463402088,"breakevenPct":2.2917055627081013},{"delta":0.45,"premium":0.391378916726713,"strike":24.78032597286628,"iv":0.5680713708507071,"gamma":0.6702493556001714,"theta":-0.12593299919860423,"vega":0.004924546693727343,"rho":0.0002874219835798702,"breakevenPct":1.131799476066671},{"delta":0.5,"premium":0.9068650433952359,"strike":24.25698980365966,"iv":0.8820436346816124,"gamma":0.6010013585816995,"theta":-0.15375074959031998,"vega":0.004620351214572317,"rho":0.0003070423053517712,"breakevenPct":1.100260534571696},{"delta":0.55,"premium":1.4223511700637594,"strike":23.733653634453034,"iv":1.196015898512518,"gamma":0.5317533615632274,"theta":-0.18156849998203578,"vega":0.004316155735417292,"rho":0.00032666262712367214,"breakevenPct":1.068721593076721},{"delta":0.6,"premium":1.9378372967322819,"strike":23.210317465246415,"iv":1.509988162343423,"gamma":0.46250536454475555,"theta":-0.2093862503737515,"vega":0.004011960256262266,"rho":0.0003462829488955731,"breakevenPct":1.0371826515817462},{"delta":0.65,"premium":2.4533234234008052,"strike":22.686981296039793,"iv":1.8239604261743283,"gamma":0.39325736752628354,"theta":-0.23720400076546727,"vega":0.00370776477710724,"rho":0.0003659032706674741,"breakevenPct":1.0056437100867712},{"delta":0.7,"premium":2.9688095500693277,"strike":22.16364512683317,"iv":2.137932690005233,"gamma":0.32400937050781164,"theta":-0.26502175115718296,"vega":0.0034035692979522145,"rho":0.00038552359243937504,"breakevenPct":0.9741047685917963},{"delta":0.75,"premium":3.484295676737851,"strike":21.640308957626548,"iv":2.451904953836139,"gamma":0.2547613734893396,"theta":-0.29283950154889876,"vega":0.0030993738187971884,"rho":0.00040514391421127597,"breakevenPct":0.9425658270968212},{"delta":0.8,"premium":3.999781803406375,"strike":21.116972788419922,"iv":2.7658772176670445,"gamma":0.18551337647086752,"theta":-0.32065725194061456,"vega":0.002795178339642162,"rho":0.000424764235983177,"breakevenPct":0.9110268856018463},{"delta":0.85,"premium":4.515267930074897,"strike":20.593636619213303,"iv":3.079849481497949,"gamma":0.11626537945239579,"theta":-0.34847500233233025,"vega":0.002490982860487137,"rho":0.0004443845577550779,"breakevenPct":0.8794879441068715},{"delta":0.9,"premium":5.030754056743421,"strike":20.07030045000668,"iv":3.3938217453288546,"gamma":0.04701738243392373,"theta":-0.376292752724046,"vega":0.002186787381332111,"rho":0.0004640048795269789,"breakevenPct":0.8479490026118964}],"put":[{"delta":0.1,"premium":0.2858781112503949,"strike":19.108781112503948,"iv":4.225036855045421,"gamma":0.03178236920407566,"theta":-0.4712241885060757,"vega":0.002199796331388483,"rho":-0.00007414806540111669,"breakevenPct":24.37564081456989},{"delta":0.15,"premium":0.32559939031790636,"strike":21.23501524205234,"iv":3.1717045686719065,"gamma":0.06455116562982398,"theta":-0.47077445532534506,"vega":0.0029873147556726373,"rho":-0.00010851570980003827,"breakevenPct":15.992704492830711},{"delta":0.2,"premium":0.24529882878119363,"strike":23.09402342437613,"iv":1.744855346832864,"gamma":0.14576241458120756,"theta":-0.30864599602496345,"vega":0.003575462924148726,"rho":-0.00013978107103033795,"breakevenPct":8.201186839715007},{"delta":0.25,"premium":0.20622279551277267,"strike":24.02489118205109,"iv":1.0466939037501533,"gamma":0.23488224245833308,"theta":-0.21610624897881878,"vega":0.0040541920329946034,"rho":-0.00017217160104769186,"breakevenPct":4.304265220818328},{"delta":0.3,"premium":0.24893078508656863,"strike":24.195723140346274,"iv":0.9958540467511775,"gamma":0.2643702868769853,"theta":-0.21228595308203901,"vega":0.004254929238146214,"rho":-0.00020666389950629673,"breakevenPct":3.7895043983137566},{"delta":0.35,"premium":0.2916387746603646,"strike":24.36655509864146,"iv":0.9450141897522017,"gamma":0.29385833129563754,"theta":-0.20846565718525928,"vega":0.004455666443297825,"rho":-0.0002411561979649016,"breakevenPct":3.274743575809185},{"delta":0.4,"premium":0.33434676423416054,"strike":24.53738705693664,"iv":0.8941743327532261,"gamma":0.3233463757142898,"theta":-0.20464536128847954,"vega":0.0046564036484494364,"rho":-0.0002756484964235065,"breakevenPct":2.7599827533046133},{"delta":0.45,"premium":0.3770547538079565,"strike":24.708219015231826,"iv":0.8433344757542504,"gamma":0.35283442013294203,"theta":-0.2008250653916998,"vega":0.004857140853601048,"rho":-0.0003101407948821114,"breakevenPct":2.2452219308000414},{"delta":0.5,"premium":0.41976274338175246,"strike":24.87905097352701,"iv":0.7924946187552747,"gamma":0.38232246455159424,"theta":-0.19700476949492005,"vega":0.005057878058752659,"rho":-0.00034463309334071624,"breakevenPct":1.73046110829547},{"delta":0.55,"premium":0.5732183045761445,"strike":25.10952738184546,"iv":0.8627744186046515,"gamma":0.37669437359339825,"theta":-0.2174978994748688,"vega":0.005145236309077269,"rho":-0.00038211987559642294,"breakevenPct":1.4210161620356874},{"delta":0.6,"premium":0.995198799699925,"strike":25.48462115528882,"iv":1.226727906976744,"gamma":0.285921680420105,"theta":-0.29694276069017256,"vega":0.004957689422355589,"rho":-0.0004268672555519518,"breakevenPct":1.609391902013269},{"delta":0.65,"premium":1.4171792948237063,"strike":25.859714928732185,"iv":1.5906813953488377,"gamma":0.19514898724681162,"theta":-0.3763876219054765,"vega":0.0047701425356339085,"rho":-0.0004716146355074808,"breakevenPct":1.7977676419908508},{"delta":0.7,"premium":1.739968376669009,"strike":26.219957835558677,"iv":1.7159120871398452,"gamma":0.1529735769501054,"theta":-0.38124476458186934,"vega":0.0044360505973295855,"rho":-0.0005137066345882316,"breakevenPct":1.647290241503938},{"delta":0.75,"premium":2.003496134926212,"strike":26.571328179901617,"iv":1.69851925509487,"gamma":0.13983232607167956,"theta":-0.3415399156711174,"vega":0.004014406184118061,"rho":-0.0005542121920600896,"breakevenPct":1.2943670350526146},{"delta":0.8,"premium":2.2670238931834152,"strike":26.922698524244552,"iv":1.6811264230498946,"gamma":0.12669107519325368,"theta":-0.3018350667603654,"vega":0.0035927617709065355,"rho":-0.0005947177495319475,"breakevenPct":0.9414438286012913},{"delta":0.85,"premium":15.84316733486891,"strike":40.09316733486891,"iv":7.493138646064741,"gamma":0.024188953113023652,"theta":-1.1519358786892122,"vega":0.0029984863645874096,"rho":-0.0009882504205308412,"breakevenPct":2.5713137806347954},{"delta":0.9,"premium":22.011152090966476,"strike":46.248665436600476,"iv":8,"gamma":0.016961622306619555,"theta":-0.9212432004015978,"vega":0.0022455078282771932,"rho":-0.0011800426802928156,"breakevenPct":2.6214811344556233}]},"raw":{"call":[{"delta":0.1,"premium":0.225086391013596,"strike":37.4956804493202,"iv":4.5485363579813045,"gamma":0.03307631757852393,"theta":-0.4145668454520405,"vega":0.0020631885237657067,"rho":0.000060396812272857085,"breakevenPct":51.54988686353474},{"delta":0.15,"premium":0.33156848787764054,"strike":32.17157560611797,"iv":3.7778306784732925,"gamma":0.04997096888553333,"theta":-0.531600793165693,"vega":0.0029141310935475715,"rho":0.00009074099619631256,"breakevenPct":30.587159879452038},{"delta":0.2,"premium":0.375,"strike":28.81471389817991,"iv":2.9297699688834746,"gamma":0.0801152942023493,"theta":-0.5238948169428205,"vega":0.003572171320865016,"rho":0.0001227599220200847,"breakevenPct":17.274864998713973},{"delta":0.25,"premium":0.375,"strike":26.92428183428439,"iv":2.0697596777242566,"gamma":0.12032356881183001,"theta":-0.4329644101871712,"vega":0.0040840391973450026,"rho":0.00015593093474899802,"breakevenPct":9.679718096763311},{"delta":0.3,"premium":0.375,"strike":26.11392478074125,"iv":1.6107965239759272,"gamma":0.16962382090017364,"theta":-0.3682390752692502,"vega":0.004466922294646634,"rho":0.0001890870487135614,"breakevenPct":6.423964567060069},{"delta":0.35,"premium":0.30454632021745537,"strike":25.647731601087276,"iv":1.1552571534774425,"gamma":0.3607072554097406,"theta":-0.2728749566823776,"vega":0.004707975497127176,"rho":0.0002238453979548549,"breakevenPct":4.2678904029920925},{"delta":0.4,"premium":0.2225675857596744,"strike":25.23783792879837,"iv":0.7002778571904453,"gamma":0.5749840693776571,"theta":-0.17249884073699523,"vega":0.004925827678774723,"rho":0.0002588658463402088,"breakevenPct":2.2917055627081013},{"delta":0.45,"premium":0.391378916726713,"strike":24.78032597286628,"iv":0.5680713708507071,"gamma":0.6702493556001714,"theta":-0.12593299919860423,"vega":0.004924546693727343,"rho":0.0002874219835798702,"breakevenPct":1.131799476066671},{"delta":0.5,"premium":0.9068650433952359,"strike":24.25698980365966,"iv":0.8820436346816124,"gamma":0.6010013585816995,"theta":-0.15375074959031998,"vega":0.004620351214572317,"rho":0.0003070423053517712,"breakevenPct":1.100260534571696},{"delta":0.55,"premium":1.4223511700637594,"strike":23.733653634453034,"iv":1.196015898512518,"gamma":0.5317533615632274,"theta":-0.18156849998203578,"vega":0.004316155735417292,"rho":0.00032666262712367214,"breakevenPct":1.068721593076721},{"delta":0.6,"premium":1.9378372967322819,"strike":23.210317465246415,"iv":1.509988162343423,"gamma":0.46250536454475555,"theta":-0.2093862503737515,"vega":0.004011960256262266,"rho":0.0003462829488955731,"breakevenPct":1.0371826515817462},{"delta":0.65,"premium":2.4533234234008052,"strike":22.686981296039793,"iv":1.8239604261743283,"gamma":0.39325736752628354,"theta":-0.23720400076546727,"vega":0.00370776477710724,"rho":0.0003659032706674741,"breakevenPct":1.0056437100867712},{"delta":0.7,"premium":2.9688095500693277,"strike":22.16364512683317,"iv":2.137932690005233,"gamma":0.32400937050781164,"theta":-0.26502175115718296,"vega":0.0034035692979522145,"rho":0.00038552359243937504,"breakevenPct":0.9741047685917963},{"delta":0.75,"premium":3.484295676737851,"strike":21.640308957626548,"iv":2.451904953836139,"gamma":0.2547613734893396,"theta":-0.29283950154889876,"vega":0.0030993738187971884,"rho":0.00040514391421127597,"breakevenPct":0.9425658270968212},{"delta":0.8,"premium":3.999781803406375,"strike":21.116972788419922,"iv":2.7658772176670445,"gamma":0.18551337647086752,"theta":-0.32065725194061456,"vega":0.002795178339642162,"rho":0.000424764235983177,"breakevenPct":0.9110268856018463},{"delta":0.85,"premium":4.515267930074897,"strike":20.593636619213303,"iv":3.079849481497949,"gamma":0.11626537945239579,"theta":-0.34847500233233025,"vega":0.002490982860487137,"rho":0.0004443845577550779,"breakevenPct":0.8794879441068715},{"delta":0.9,"premium":5.030754056743421,"strike":20.07030045000668,"iv":3.3938217453288546,"gamma":0.04701738243392373,"theta":-0.376292752724046,"vega":0.002186787381332111,"rho":0.0004640048795269789,"breakevenPct":0.8479490026118964}],"put":[{"delta":0.1,"premium":0.2858781112503949,"strike":19.108781112503948,"iv":4.225036855045421,"gamma":0.03178236920407566,"theta":-0.4712241885060757,"vega":0.002199796331388483,"rho":-0.00007414806540111669,"breakevenPct":24.37564081456989},{"delta":0.15,"premium":0.32559939031790636,"strike":21.23501524205234,"iv":3.1717045686719065,"gamma":0.06455116562982398,"theta":-0.47077445532534506,"vega":0.0029873147556726373,"rho":-0.00010851570980003827,"breakevenPct":15.992704492830711},{"delta":0.2,"premium":0.24529882878119363,"strike":23.09402342437613,"iv":1.744855346832864,"gamma":0.14576241458120756,"theta":-0.30864599602496345,"vega":0.003575462924148726,"rho":-0.00013978107103033795,"breakevenPct":8.201186839715007},{"delta":0.25,"premium":0.20622279551277267,"strike":24.02489118205109,"iv":1.0466939037501533,"gamma":0.23488224245833308,"theta":-0.21610624897881878,"vega":0.0040541920329946034,"rho":-0.00017217160104769186,"breakevenPct":4.304265220818328},{"delta":0.3,"premium":0.24893078508656863,"strike":24.195723140346274,"iv":0.9958540467511775,"gamma":0.2643702868769853,"theta":-0.21228595308203901,"vega":0.004254929238146214,"rho":-0.00020666389950629673,"breakevenPct":3.7895043983137566},{"delta":0.35,"premium":0.2916387746603646,"strike":24.36655509864146,"iv":0.9450141897522017,"gamma":0.29385833129563754,"theta":-0.20846565718525928,"vega":0.004455666443297825,"rho":-0.0002411561979649016,"breakevenPct":3.274743575809185},{"delta":0.4,"premium":0.33434676423416054,"strike":24.53738705693664,"iv":0.8941743327532261,"gamma":0.3233463757142898,"theta":-0.20464536128847954,"vega":0.0046564036484494364,"rho":-0.0002756484964235065,"breakevenPct":2.7599827533046133},{"delta":0.45,"premium":0.3770547538079565,"strike":24.708219015231826,"iv":0.8433344757542504,"gamma":0.35283442013294203,"theta":-0.2008250653916998,"vega":0.004857140853601048,"rho":-0.0003101407948821114,"breakevenPct":2.2452219308000414},{"delta":0.5,"premium":0.41976274338175246,"strike":24.87905097352701,"iv":0.7924946187552747,"gamma":0.38232246455159424,"theta":-0.19700476949492005,"vega":0.005057878058752659,"rho":-0.00034463309334071624,"breakevenPct":1.73046110829547},{"delta":0.55,"premium":0.5732183045761445,"strike":25.10952738184546,"iv":0.8627744186046515,"gamma":0.37669437359339825,"theta":-0.2174978994748688,"vega":0.005145236309077269,"rho":-0.00038211987559642294,"breakevenPct":1.4210161620356874},{"delta":0.6,"premium":0.995198799699925,"strike":25.48462115528882,"iv":1.226727906976744,"gamma":0.285921680420105,"theta":-0.29694276069017256,"vega":0.004957689422355589,"rho":-0.0004268672555519518,"breakevenPct":1.609391902013269},{"delta":0.65,"premium":1.4171792948237063,"strike":25.859714928732185,"iv":1.5906813953488377,"gamma":0.19514898724681162,"theta":-0.3763876219054765,"vega":0.0047701425356339085,"rho":-0.0004716146355074808,"breakevenPct":1.7977676419908508},{"delta":0.7,"premium":1.739968376669009,"strike":26.219957835558677,"iv":1.7159120871398452,"gamma":0.1529735769501054,"theta":-0.38124476458186934,"vega":0.0044360505973295855,"rho":-0.0005137066345882316,"breakevenPct":1.647290241503938},{"delta":0.75,"premium":2.003496134926212,"strike":26.571328179901617,"iv":1.69851925509487,"gamma":0.13983232607167956,"theta":-0.3415399156711174,"vega":0.004014406184118061,"rho":-0.0005542121920600896,"breakevenPct":1.2943670350526146},{"delta":0.8,"premium":2.2670238931834152,"strike":26.922698524244552,"iv":1.6811264230498946,"gamma":0.12669107519325368,"theta":-0.3018350667603654,"vega":0.0035927617709065355,"rho":-0.0005947177495319475,"breakevenPct":0.9414438286012913},{"delta":0.85,"premium":15.84316733486891,"strike":40.09316733486891,"iv":7.493138646064741,"gamma":0.024188953113023652,"theta":-1.1519358786892122,"vega":0.0029984863645874096,"rho":-0.0009882504205308412,"breakevenPct":2.5713137806347954},{"delta":0.9,"premium":22.011152090966476,"strike":46.248665436600476,"iv":8,"gamma":0.016961622306619555,"theta":-0.9212432004015978,"vega":0.0022455078282771932,"rho":-0.0011800426802928156,"breakevenPct":2.6214811344556233}]}},"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"}}