{"symbol":"PRCT","url":"https://intraalpha.com/companies/PRCT","capturedAt":"2026-10-15T20:33:09.860Z","state":"ready","quote":{"symbol":"PRCT","last_price":18.15,"prev_close":17.51,"regular_close":18.15,"change":0.64,"change_pct":3.6551,"regular_change":0.64,"regular_change_pct":3.6551,"extended_change":0,"extended_change_pct":0,"bid":18.15,"ask":19.8,"bid_size":200,"ask_size":300,"volume":1144364,"vwap":18.082502,"open":17.58,"high":18.225,"low":17.58,"close":18.15,"trade_count":13226,"last_trade_at":"2026-10-15T20:00:02.192206536Z","last_quote_at":"2026-10-15T20:21:32.831254928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:59.836031792-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PRCT","fetched_at":"2026-10-15T20:33:09.166546+00:00","name":"Procept Biorobotics Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"PROCEPT BioRobotics Corporation, a surgical robotics company, develops transformative solutions in urology. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1087150000,"ebitda":-110078000,"pe_ratio":null,"peg_ratio":null,"book_value":5.94,"dividend_per_share":null,"dividend_yield":null,"eps":-1.94,"revenue_ttm":337341000,"gross_profit_ttm":213746000,"profit_margin":-0.325,"operating_margin_ttm":-0.321,"return_on_assets_ttm":-0.147,"return_on_equity_ttm":-0.302,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.193,"analyst_target_price":22.33,"analyst_number":1,"beta":0.918,"fifty_two_week_high":38.11,"fifty_two_week_low":16.66,"fifty_day_ma":19.89,"two_hundred_day_ma":24.19,"shares_outstanding":56919000,"forward_pe":null,"price_to_sales":3.243,"price_to_book":3.049,"ev_to_revenue":2.628,"ev_to_ebitda":-24.58},"bars":[{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-08T08:15:00Z","v":259,"vw":17.74},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-08T11:00:00Z","v":500,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-08T11:10:00Z","v":464,"vw":17.8},{"c":17.95,"h":17.95,"l":17.95,"n":18,"o":17.95,"t":"2026-10-08T11:45:00Z","v":413,"vw":17.95},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-08T13:20:00Z","v":100,"vw":17.92},{"c":17.795,"h":17.8,"l":17.71,"n":50,"o":17.8,"t":"2026-10-08T13:30:00Z","v":11033,"vw":17.79563},{"c":17.68,"h":17.68,"l":17.6,"n":109,"o":17.66,"t":"2026-10-08T13:35:00Z","v":5373,"vw":17.642948},{"c":17.745,"h":17.745,"l":17.71,"n":27,"o":17.71,"t":"2026-10-08T13:40:00Z","v":799,"vw":17.720833},{"c":17.685,"h":17.765,"l":17.68,"n":148,"o":17.755,"t":"2026-10-08T13:45:00Z","v":7842,"vw":17.748028},{"c":17.695,"h":17.75,"l":17.625,"n":103,"o":17.71,"t":"2026-10-08T13:50:00Z","v":4346,"vw":17.696121},{"c":17.64,"h":17.68,"l":17.64,"n":58,"o":17.68,"t":"2026-10-08T13:55:00Z","v":2870,"vw":17.651487},{"c":17.585,"h":17.69,"l":17.56,"n":102,"o":17.62,"t":"2026-10-08T14:00:00Z","v":4196,"vw":17.612095},{"c":17.59,"h":17.62,"l":17.57,"n":83,"o":17.62,"t":"2026-10-08T14:05:00Z","v":4414,"vw":17.578833},{"c":17.62,"h":17.62,"l":17.58,"n":80,"o":17.59,"t":"2026-10-08T14:10:00Z","v":2506,"vw":17.601964},{"c":17.57,"h":17.655,"l":17.57,"n":101,"o":17.655,"t":"2026-10-08T14:15:00Z","v":6038,"vw":17.639092},{"c":17.58,"h":17.605,"l":17.575,"n":55,"o":17.575,"t":"2026-10-08T14:20:00Z","v":2144,"vw":17.596852},{"c":17.58,"h":17.58,"l":17.55,"n":177,"o":17.57,"t":"2026-10-08T14:25:00Z","v":6625,"vw":17.566178},{"c":17.685,"h":17.685,"l":17.58,"n":102,"o":17.58,"t":"2026-10-08T14:30:00Z","v":6343,"vw":17.641296},{"c":17.58,"h":17.65,"l":17.58,"n":101,"o":17.65,"t":"2026-10-08T14:35:00Z","v":3689,"vw":17.602145},{"c":17.61,"h":17.62,"l":17.58,"n":70,"o":17.59,"t":"2026-10-08T14:40:00Z","v":2664,"vw":17.600111},{"c":17.605,"h":17.62,"l":17.5736,"n":57,"o":17.62,"t":"2026-10-08T14:45:00Z","v":4284,"vw":17.595492},{"c":17.585,"h":17.6,"l":17.585,"n":38,"o":17.59,"t":"2026-10-08T14:50:00Z","v":929,"vw":17.591667},{"c":17.57,"h":17.5806,"l":17.52,"n":181,"o":17.55,"t":"2026-10-08T14:55:00Z","v":8615,"vw":17.557125},{"c":17.61,"h":17.63,"l":17.58,"n":147,"o":17.59,"t":"2026-10-08T15:00:00Z","v":6981,"vw":17.605567},{"c":17.59,"h":17.63,"l":17.59,"n":62,"o":17.61,"t":"2026-10-08T15:05:00Z","v":4752,"vw":17.618831},{"c":17.62,"h":17.64,"l":17.62,"n":59,"o":17.63,"t":"2026-10-08T15:10:00Z","v":2380,"vw":17.634304},{"c":17.61,"h":17.62,"l":17.6,"n":67,"o":17.61,"t":"2026-10-08T15:15:00Z","v":2660,"vw":17.609194},{"c":17.625,"h":17.625,"l":17.57,"n":195,"o":17.61,"t":"2026-10-08T15:20:00Z","v":10743,"vw":17.603076},{"c":17.67,"h":17.67,"l":17.62,"n":106,"o":17.62,"t":"2026-10-08T15:25:00Z","v":2980,"vw":17.632848},{"c":17.66,"h":17.675,"l":17.66,"n":43,"o":17.675,"t":"2026-10-08T15:30:00Z","v":1178,"vw":17.668},{"c":17.63,"h":17.66,"l":17.63,"n":105,"o":17.65,"t":"2026-10-08T15:35:00Z","v":3854,"vw":17.647201},{"c":17.6,"h":17.62,"l":17.6,"n":34,"o":17.62,"t":"2026-10-08T15:40:00Z","v":893,"vw":17.61},{"c":17.62,"h":17.63,"l":17.605,"n":100,"o":17.605,"t":"2026-10-08T15:45:00Z","v":3546,"vw":17.620735},{"c":17.68,"h":17.69,"l":17.605,"n":149,"o":17.61,"t":"2026-10-08T15:50:00Z","v":5454,"vw":17.644329},{"c":17.68,"h":17.68,"l":17.68,"n":45,"o":17.68,"t":"2026-10-08T15:55:00Z","v":1420,"vw":17.68},{"c":17.68,"h":17.695,"l":17.66,"n":84,"o":17.69,"t":"2026-10-08T16:00:00Z","v":5243,"vw":17.68195},{"c":17.66,"h":17.68,"l":17.65,"n":131,"o":17.65,"t":"2026-10-08T16:05:00Z","v":16037,"vw":17.674669},{"c":17.645,"h":17.67,"l":17.64,"n":63,"o":17.65,"t":"2026-10-08T16:10:00Z","v":2278,"vw":17.65873},{"c":17.71,"h":17.845,"l":17.645,"n":275,"o":17.645,"t":"2026-10-08T16:15:00Z","v":11356,"vw":17.738384},{"c":17.71,"h":17.71,"l":17.71,"n":15,"o":17.71,"t":"2026-10-08T16:20:00Z","v":386,"vw":17.71},{"c":17.69,"h":17.71,"l":17.69,"n":94,"o":17.71,"t":"2026-10-08T16:25:00Z","v":7676,"vw":17.709296},{"c":17.73,"h":17.76,"l":17.71,"n":137,"o":17.71,"t":"2026-10-08T16:30:00Z","v":6153,"vw":17.742185},{"c":17.7,"h":17.73,"l":17.7,"n":71,"o":17.73,"t":"2026-10-08T16:35:00Z","v":3372,"vw":17.707544},{"c":17.76,"h":17.78,"l":17.71,"n":150,"o":17.71,"t":"2026-10-08T16:40:00Z","v":8333,"vw":17.749571},{"c":17.72,"h":17.7601,"l":17.68,"n":128,"o":17.7601,"t":"2026-10-08T16:45:00Z","v":9349,"vw":17.706501},{"c":17.825,"h":17.83,"l":17.72,"n":183,"o":17.72,"t":"2026-10-08T16:50:00Z","v":7611,"vw":17.775387},{"c":17.85,"h":17.88,"l":17.82,"n":52,"o":17.855,"t":"2026-10-08T16:55:00Z","v":3311,"vw":17.834464},{"c":17.83,"h":17.86,"l":17.82,"n":43,"o":17.84,"t":"2026-10-08T17:00:00Z","v":1657,"vw":17.839648},{"c":17.815,"h":17.835,"l":17.75,"n":121,"o":17.82,"t":"2026-10-08T17:05:00Z","v":6048,"vw":17.798656},{"c":17.83,"h":17.83,"l":17.78,"n":122,"o":17.815,"t":"2026-10-08T17:10:00Z","v":5672,"vw":17.813066},{"c":17.815,"h":17.83,"l":17.8,"n":61,"o":17.82,"t":"2026-10-08T17:15:00Z","v":2895,"vw":17.812741},{"c":17.83,"h":17.83,"l":17.81,"n":51,"o":17.82,"t":"2026-10-08T17:20:00Z","v":2979,"vw":17.828058},{"c":17.77,"h":17.825,"l":17.77,"n":102,"o":17.82,"t":"2026-10-08T17:25:00Z","v":6132,"vw":17.789806},{"c":17.75,"h":17.79,"l":17.75,"n":139,"o":17.78,"t":"2026-10-08T17:30:00Z","v":6321,"vw":17.782569},{"c":17.75,"h":17.755,"l":17.73,"n":102,"o":17.74,"t":"2026-10-08T17:35:00Z","v":4597,"vw":17.748592},{"c":17.82,"h":17.82,"l":17.74,"n":144,"o":17.74,"t":"2026-10-08T17:40:00Z","v":5098,"vw":17.76345},{"c":17.8,"h":17.82,"l":17.79,"n":151,"o":17.81,"t":"2026-10-08T17:45:00Z","v":10292,"vw":17.807675},{"c":17.735,"h":17.81,"l":17.72,"n":127,"o":17.81,"t":"2026-10-08T17:50:00Z","v":8797,"vw":17.772755},{"c":17.73,"h":17.7699,"l":17.73,"n":66,"o":17.73,"t":"2026-10-08T17:55:00Z","v":3532,"vw":17.742233},{"c":17.76,"h":17.7634,"l":17.72,"n":88,"o":17.7634,"t":"2026-10-08T18:00:00Z","v":3512,"vw":17.741042},{"c":17.715,"h":17.747,"l":17.715,"n":80,"o":17.74,"t":"2026-10-08T18:05:00Z","v":7173,"vw":17.726224},{"c":17.775,"h":17.775,"l":17.71,"n":143,"o":17.715,"t":"2026-10-08T18:10:00Z","v":5639,"vw":17.741389},{"c":17.75,"h":17.775,"l":17.75,"n":49,"o":17.775,"t":"2026-10-08T18:15:00Z","v":2247,"vw":17.759546},{"c":17.75,"h":17.75,"l":17.73,"n":72,"o":17.74,"t":"2026-10-08T18:20:00Z","v":3040,"vw":17.742395},{"c":17.77,"h":17.77,"l":17.725,"n":160,"o":17.745,"t":"2026-10-08T18:25:00Z","v":8032,"vw":17.743837},{"c":17.78,"h":17.79,"l":17.77,"n":47,"o":17.77,"t":"2026-10-08T18:30:00Z","v":1985,"vw":17.7792},{"c":17.77,"h":17.78,"l":17.76,"n":58,"o":17.78,"t":"2026-10-08T18:35:00Z","v":2973,"vw":17.771276},{"c":17.75,"h":17.77,"l":17.75,"n":90,"o":17.76,"t":"2026-10-08T18:40:00Z","v":3845,"vw":17.754127},{"c":17.755,"h":17.76,"l":17.75,"n":169,"o":17.7555,"t":"2026-10-08T18:45:00Z","v":6576,"vw":17.757187},{"c":17.73,"h":17.74,"l":17.72,"n":110,"o":17.74,"t":"2026-10-08T18:50:00Z","v":4747,"vw":17.735},{"c":17.755,"h":17.755,"l":17.72,"n":178,"o":17.73,"t":"2026-10-08T18:55:00Z","v":5435,"vw":17.739565},{"c":17.795,"h":17.8,"l":17.76,"n":186,"o":17.77,"t":"2026-10-08T19:00:00Z","v":9820,"vw":17.782023},{"c":17.83,"h":17.83,"l":17.78,"n":206,"o":17.78,"t":"2026-10-08T19:05:00Z","v":12882,"vw":17.807212},{"c":17.84,"h":17.88,"l":17.83,"n":257,"o":17.83,"t":"2026-10-08T19:10:00Z","v":12352,"vw":17.84686},{"c":17.85,"h":17.87,"l":17.82,"n":267,"o":17.865,"t":"2026-10-08T19:15:00Z","v":18366,"vw":17.836142},{"c":17.88,"h":17.89,"l":17.84,"n":151,"o":17.855,"t":"2026-10-08T19:20:00Z","v":7446,"vw":17.866314},{"c":17.85,"h":17.89,"l":17.84,"n":161,"o":17.89,"t":"2026-10-08T19:25:00Z","v":6129,"vw":17.869545},{"c":17.83,"h":17.88,"l":17.83,"n":196,"o":17.85,"t":"2026-10-08T19:30:00Z","v":8889,"vw":17.849302},{"c":17.82,"h":17.845,"l":17.81,"n":323,"o":17.83,"t":"2026-10-08T19:35:00Z","v":16083,"vw":17.826355},{"c":17.965,"h":17.965,"l":17.795,"n":388,"o":17.82,"t":"2026-10-08T19:40:00Z","v":37371,"vw":17.851555},{"c":17.98,"h":18.03,"l":17.97,"n":432,"o":17.97,"t":"2026-10-08T19:45:00Z","v":33499,"vw":18.0068},{"c":17.95,"h":17.97,"l":17.92,"n":434,"o":17.96,"t":"2026-10-08T19:50:00Z","v":24476,"vw":17.944516},{"c":17.915,"h":17.975,"l":17.89,"n":1441,"o":17.94,"t":"2026-10-08T19:55:00Z","v":76683,"vw":17.921428},{"c":17.9,"h":17.9,"l":17.9,"n":32,"o":17.9,"t":"2026-10-08T20:00:00Z","v":570201,"vw":17.9},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-09T08:20:00Z","v":103,"vw":18.1},{"c":17.85,"h":17.85,"l":17.85,"n":7,"o":17.85,"t":"2026-10-09T11:15:00Z","v":226,"vw":17.85},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-10-09T11:35:00Z","v":237,"vw":18.05},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-09T11:50:00Z","v":114,"vw":17.85},{"c":17.87,"h":18.07,"l":17.78,"n":51,"o":17.78,"t":"2026-10-09T13:30:00Z","v":11164,"vw":17.803235},{"c":18.08,"h":18.08,"l":17.88,"n":67,"o":17.91,"t":"2026-10-09T13:35:00Z","v":2176,"vw":18.021072},{"c":18.25,"h":18.41,"l":18.05,"n":150,"o":18.09,"t":"2026-10-09T13:40:00Z","v":9916,"vw":18.160928},{"c":18.2899,"h":18.305,"l":18.22,"n":90,"o":18.275,"t":"2026-10-09T13:45:00Z","v":3201,"vw":18.265832},{"c":18.37,"h":18.37,"l":18.28,"n":181,"o":18.28,"t":"2026-10-09T13:50:00Z","v":11650,"vw":18.315288},{"c":18.37,"h":18.41,"l":18.34,"n":101,"o":18.37,"t":"2026-10-09T13:55:00Z","v":7204,"vw":18.35004},{"c":18.345,"h":18.44,"l":18.31,"n":203,"o":18.37,"t":"2026-10-09T14:00:00Z","v":12675,"vw":18.364959},{"c":18.36,"h":18.41,"l":18.31,"n":137,"o":18.37,"t":"2026-10-09T14:05:00Z","v":8538,"vw":18.361332},{"c":18.26,"h":18.42,"l":18.26,"n":155,"o":18.35,"t":"2026-10-09T14:10:00Z","v":8252,"vw":18.310934},{"c":18.31,"h":18.315,"l":18.27,"n":139,"o":18.27,"t":"2026-10-09T14:15:00Z","v":5792,"vw":18.299757},{"c":18.395,"h":18.41,"l":18.2801,"n":173,"o":18.2801,"t":"2026-10-09T14:20:00Z","v":8035,"vw":18.341024},{"c":18.35,"h":18.4,"l":18.31,"n":115,"o":18.395,"t":"2026-10-09T14:25:00Z","v":5812,"vw":18.361973},{"c":18.35,"h":18.435,"l":18.32,"n":275,"o":18.32,"t":"2026-10-09T14:30:00Z","v":18901,"vw":18.383272},{"c":18.38,"h":18.39,"l":18.355,"n":67,"o":18.355,"t":"2026-10-09T14:35:00Z","v":2723,"vw":18.372787},{"c":18.34,"h":18.41,"l":18.34,"n":177,"o":18.39,"t":"2026-10-09T14:40:00Z","v":10257,"vw":18.369425},{"c":18.225,"h":18.37,"l":18.225,"n":191,"o":18.36,"t":"2026-10-09T14:45:00Z","v":8632,"vw":18.306812},{"c":18.235,"h":18.25,"l":18.23,"n":42,"o":18.24,"t":"2026-10-09T14:50:00Z","v":1870,"vw":18.238811},{"c":18.22,"h":18.26,"l":18.2,"n":148,"o":18.25,"t":"2026-10-09T14:55:00Z","v":6571,"vw":18.233836},{"c":18.275,"h":18.28,"l":18.225,"n":66,"o":18.225,"t":"2026-10-09T15:00:00Z","v":2771,"vw":18.266579},{"c":18.3,"h":18.3,"l":18.27,"n":74,"o":18.275,"t":"2026-10-09T15:05:00Z","v":4934,"vw":18.286529},{"c":18.32,"h":18.32,"l":18.28,"n":112,"o":18.285,"t":"2026-10-09T15:10:00Z","v":6535,"vw":18.297631},{"c":18.37,"h":18.38,"l":18.34,"n":124,"o":18.34,"t":"2026-10-09T15:15:00Z","v":7055,"vw":18.360496},{"c":18.36,"h":18.37,"l":18.34,"n":132,"o":18.355,"t":"2026-10-09T15:20:00Z","v":5515,"vw":18.354737},{"c":18.38,"h":18.38,"l":18.3352,"n":198,"o":18.36,"t":"2026-10-09T15:25:00Z","v":8238,"vw":18.367265},{"c":18.35,"h":18.395,"l":18.335,"n":188,"o":18.37,"t":"2026-10-09T15:30:00Z","v":5882,"vw":18.372398},{"c":18.36,"h":18.37,"l":18.345,"n":47,"o":18.37,"t":"2026-10-09T15:35:00Z","v":1803,"vw":18.355593},{"c":18.335,"h":18.36,"l":18.32,"n":136,"o":18.355,"t":"2026-10-09T15:40:00Z","v":7206,"vw":18.335332},{"c":18.345,"h":18.35,"l":18.32,"n":72,"o":18.335,"t":"2026-10-09T15:45:00Z","v":3236,"vw":18.34006},{"c":18.37,"h":18.37,"l":18.35,"n":77,"o":18.35,"t":"2026-10-09T15:50:00Z","v":3642,"vw":18.356329},{"c":18.34,"h":18.37,"l":18.34,"n":104,"o":18.37,"t":"2026-10-09T15:55:00Z","v":5966,"vw":18.357173},{"c":18.36,"h":18.36,"l":18.33,"n":112,"o":18.34,"t":"2026-10-09T16:00:00Z","v":5836,"vw":18.336073},{"c":18.32,"h":18.36,"l":18.3,"n":102,"o":18.36,"t":"2026-10-09T16:05:00Z","v":5091,"vw":18.335496},{"c":18.3125,"h":18.32,"l":18.3125,"n":65,"o":18.32,"t":"2026-10-09T16:10:00Z","v":2374,"vw":18.318056},{"c":18.3,"h":18.33,"l":18.28,"n":82,"o":18.315,"t":"2026-10-09T16:15:00Z","v":4527,"vw":18.301378},{"c":18.245,"h":18.29,"l":18.245,"n":74,"o":18.28,"t":"2026-10-09T16:20:00Z","v":3343,"vw":18.270881},{"c":18.33,"h":18.345,"l":18.24,"n":234,"o":18.24,"t":"2026-10-09T16:25:00Z","v":14682,"vw":18.306266},{"c":18.355,"h":18.38,"l":18.34,"n":115,"o":18.34,"t":"2026-10-09T16:30:00Z","v":8130,"vw":18.359834},{"c":18.36,"h":18.38,"l":18.35,"n":63,"o":18.38,"t":"2026-10-09T16:35:00Z","v":3509,"vw":18.356087},{"c":18.315,"h":18.37,"l":18.315,"n":149,"o":18.36,"t":"2026-10-09T16:40:00Z","v":8698,"vw":18.344867},{"c":18.29,"h":18.34,"l":18.28,"n":313,"o":18.33,"t":"2026-10-09T16:45:00Z","v":16035,"vw":18.311122},{"c":18.31,"h":18.32,"l":18.29,"n":176,"o":18.3,"t":"2026-10-09T16:50:00Z","v":15496,"vw":18.308263},{"c":18.305,"h":18.32,"l":18.305,"n":98,"o":18.31,"t":"2026-10-09T16:55:00Z","v":4536,"vw":18.310475},{"c":18.3,"h":18.32,"l":18.29,"n":131,"o":18.32,"t":"2026-10-09T17:00:00Z","v":6049,"vw":18.311254},{"c":18.28,"h":18.3,"l":18.27,"n":93,"o":18.3,"t":"2026-10-09T17:05:00Z","v":2891,"vw":18.283163},{"c":18.25,"h":18.31,"l":18.23,"n":264,"o":18.28,"t":"2026-10-09T17:10:00Z","v":15870,"vw":18.256781},{"c":18.225,"h":18.24,"l":18.22,"n":120,"o":18.235,"t":"2026-10-09T17:15:00Z","v":4963,"vw":18.231108},{"c":18.24,"h":18.26,"l":18.225,"n":98,"o":18.24,"t":"2026-10-09T17:20:00Z","v":3769,"vw":18.235847},{"c":18.25,"h":18.25,"l":18.235,"n":129,"o":18.24,"t":"2026-10-09T17:25:00Z","v":4070,"vw":18.24325},{"c":18.27,"h":18.27,"l":18.25,"n":137,"o":18.25,"t":"2026-10-09T17:30:00Z","v":3922,"vw":18.256057},{"c":18.33,"h":18.345,"l":18.285,"n":193,"o":18.29,"t":"2026-10-09T17:35:00Z","v":9611,"vw":18.332595},{"c":18.35,"h":18.35,"l":18.35,"n":29,"o":18.35,"t":"2026-10-09T17:40:00Z","v":580,"vw":18.35},{"c":18.3499,"h":18.35,"l":18.33,"n":97,"o":18.34,"t":"2026-10-09T17:45:00Z","v":3154,"vw":18.338968},{"c":18.33,"h":18.34,"l":18.33,"n":66,"o":18.34,"t":"2026-10-09T17:50:00Z","v":2142,"vw":18.332222},{"c":18.315,"h":18.35,"l":18.315,"n":168,"o":18.34,"t":"2026-10-09T17:55:00Z","v":7655,"vw":18.338112},{"c":18.31,"h":18.33,"l":18.31,"n":68,"o":18.315,"t":"2026-10-09T18:00:00Z","v":1966,"vw":18.313731},{"c":18.32,"h":18.32,"l":18.31,"n":139,"o":18.32,"t":"2026-10-09T18:05:00Z","v":4633,"vw":18.312754},{"c":18.31,"h":18.33,"l":18.31,"n":157,"o":18.315,"t":"2026-10-09T18:10:00Z","v":5222,"vw":18.32176},{"c":18.33,"h":18.33,"l":18.31,"n":104,"o":18.31,"t":"2026-10-09T18:15:00Z","v":3030,"vw":18.317333},{"c":18.3,"h":18.33,"l":18.3,"n":145,"o":18.33,"t":"2026-10-09T18:20:00Z","v":3455,"vw":18.310729},{"c":18.3,"h":18.31,"l":18.295,"n":124,"o":18.3,"t":"2026-10-09T18:25:00Z","v":4004,"vw":18.301336},{"c":18.29,"h":18.3,"l":18.28,"n":183,"o":18.3,"t":"2026-10-09T18:30:00Z","v":6033,"vw":18.287849},{"c":18.29,"h":18.305,"l":18.29,"n":140,"o":18.3,"t":"2026-10-09T18:35:00Z","v":6209,"vw":18.296012},{"c":18.24,"h":18.29,"l":18.24,"n":175,"o":18.29,"t":"2026-10-09T18:40:00Z","v":5007,"vw":18.262447},{"c":18.28,"h":18.28,"l":18.24,"n":239,"o":18.24,"t":"2026-10-09T18:45:00Z","v":9572,"vw":18.258989},{"c":18.28,"h":18.325,"l":18.275,"n":146,"o":18.29,"t":"2026-10-09T18:50:00Z","v":5395,"vw":18.296413},{"c":18.28,"h":18.3,"l":18.27,"n":189,"o":18.29,"t":"2026-10-09T18:55:00Z","v":6554,"vw":18.284571},{"c":18.29,"h":18.29,"l":18.27,"n":160,"o":18.29,"t":"2026-10-09T19:00:00Z","v":5461,"vw":18.279308},{"c":18.28,"h":18.29,"l":18.27,"n":122,"o":18.28,"t":"2026-10-09T19:05:00Z","v":4488,"vw":18.282538},{"c":18.23,"h":18.29,"l":18.225,"n":207,"o":18.27,"t":"2026-10-09T19:10:00Z","v":9455,"vw":18.257711},{"c":18.24,"h":18.24,"l":18.2,"n":218,"o":18.23,"t":"2026-10-09T19:15:00Z","v":9836,"vw":18.219495},{"c":18.185,"h":18.24,"l":18.17,"n":224,"o":18.225,"t":"2026-10-09T19:20:00Z","v":13718,"vw":18.193875},{"c":18.195,"h":18.2,"l":18.17,"n":202,"o":18.185,"t":"2026-10-09T19:25:00Z","v":7337,"vw":18.184257},{"c":18.205,"h":18.21,"l":18.18,"n":359,"o":18.195,"t":"2026-10-09T19:30:00Z","v":18810,"vw":18.192773},{"c":18.2,"h":18.21,"l":18.16,"n":353,"o":18.205,"t":"2026-10-09T19:35:00Z","v":20119,"vw":18.192676},{"c":18.24,"h":18.24,"l":18.16,"n":498,"o":18.195,"t":"2026-10-09T19:40:00Z","v":26870,"vw":18.191107},{"c":18.255,"h":18.27,"l":18.24,"n":363,"o":18.24,"t":"2026-10-09T19:45:00Z","v":17759,"vw":18.256034},{"c":18.28,"h":18.3,"l":18.25,"n":642,"o":18.26,"t":"2026-10-09T19:50:00Z","v":35934,"vw":18.269877},{"c":18.4,"h":18.41,"l":18.29,"n":1724,"o":18.29,"t":"2026-10-09T19:55:00Z","v":98923,"vw":18.361379},{"c":18.5,"h":18.5,"l":18.4,"n":58,"o":18.4,"t":"2026-10-09T20:00:00Z","v":413684,"vw":18.401295},{"c":19.0676,"h":19.0676,"l":19.0676,"n":1,"o":19.0676,"t":"2026-10-09T21:30:00Z","v":100,"vw":19.0676},{"c":19.096,"h":19.096,"l":19.096,"n":1,"o":19.096,"t":"2026-10-09T23:00:00Z","v":265,"vw":19.096},{"c":19.175,"h":19.4,"l":18.46,"n":205,"o":18.47,"t":"2026-10-12T13:30:00Z","v":34020,"vw":18.62474},{"c":19.01,"h":19.42,"l":18.935,"n":182,"o":19.225,"t":"2026-10-12T13:35:00Z","v":12161,"vw":19.153379},{"c":18.985,"h":19.075,"l":18.98,"n":84,"o":19.045,"t":"2026-10-12T13:40:00Z","v":3420,"vw":19.024988},{"c":19.02,"h":19.1,"l":18.88,"n":232,"o":19.05,"t":"2026-10-12T13:45:00Z","v":25316,"vw":19.001098},{"c":19.075,"h":19.11,"l":18.9439,"n":161,"o":19,"t":"2026-10-12T13:50:00Z","v":6863,"vw":19.027763},{"c":19.03,"h":19.135,"l":18.98,"n":404,"o":19.0648,"t":"2026-10-12T13:55:00Z","v":33973,"vw":19.035873},{"c":19.025,"h":19.05,"l":18.985,"n":125,"o":19.03,"t":"2026-10-12T14:00:00Z","v":6370,"vw":19.014968},{"c":19.05,"h":19.06,"l":19.005,"n":184,"o":19.025,"t":"2026-10-12T14:05:00Z","v":9305,"vw":19.044142},{"c":19.045,"h":19.09,"l":18.99,"n":179,"o":19.045,"t":"2026-10-12T14:10:00Z","v":13345,"vw":19.052135},{"c":19.065,"h":19.09,"l":18.99,"n":155,"o":19.04,"t":"2026-10-12T14:15:00Z","v":9640,"vw":19.063358},{"c":19.13,"h":19.18,"l":19.05,"n":297,"o":19.065,"t":"2026-10-12T14:20:00Z","v":16331,"vw":19.115408},{"c":19.155,"h":19.17,"l":19.12,"n":112,"o":19.12,"t":"2026-10-12T14:25:00Z","v":2888,"vw":19.151759},{"c":19.35,"h":19.365,"l":19.155,"n":554,"o":19.155,"t":"2026-10-12T14:30:00Z","v":41537,"vw":19.292312},{"c":19.385,"h":19.4,"l":19.26,"n":551,"o":19.345,"t":"2026-10-12T14:35:00Z","v":36148,"vw":19.342908},{"c":19.355,"h":19.385,"l":19.32,"n":116,"o":19.385,"t":"2026-10-12T14:40:00Z","v":6025,"vw":19.356186},{"c":19.435,"h":19.44,"l":19.345,"n":242,"o":19.365,"t":"2026-10-12T14:45:00Z","v":10540,"vw":19.396988},{"c":19.39,"h":19.66,"l":19.35,"n":835,"o":19.435,"t":"2026-10-12T14:50:00Z","v":58267,"vw":19.503373},{"c":19.48,"h":19.51,"l":19.3701,"n":322,"o":19.41,"t":"2026-10-12T14:55:00Z","v":21608,"vw":19.425177},{"c":19.48,"h":19.58,"l":19.43,"n":361,"o":19.48,"t":"2026-10-12T15:00:00Z","v":19416,"vw":19.503591},{"c":19.52,"h":19.54,"l":19.48,"n":159,"o":19.52,"t":"2026-10-12T15:05:00Z","v":4997,"vw":19.51731},{"c":19.605,"h":19.66,"l":19.4857,"n":378,"o":19.4857,"t":"2026-10-12T15:10:00Z","v":23506,"vw":19.559662},{"c":19.65,"h":19.65,"l":19.55,"n":528,"o":19.62,"t":"2026-10-12T15:15:00Z","v":40495,"vw":19.600271},{"c":19.68,"h":19.71,"l":19.65,"n":413,"o":19.655,"t":"2026-10-12T15:20:00Z","v":26908,"vw":19.682819},{"c":19.6584,"h":19.68,"l":19.61,"n":288,"o":19.67,"t":"2026-10-12T15:25:00Z","v":14639,"vw":19.653727},{"c":19.67,"h":19.69,"l":19.62,"n":347,"o":19.66,"t":"2026-10-12T15:30:00Z","v":22549,"vw":19.652319},{"c":19.595,"h":19.68,"l":19.58,"n":328,"o":19.66,"t":"2026-10-12T15:35:00Z","v":26298,"vw":19.638739},{"c":19.5,"h":19.615,"l":19.5,"n":429,"o":19.6,"t":"2026-10-12T15:40:00Z","v":28554,"vw":19.566536},{"c":19.63,"h":19.63,"l":19.51,"n":372,"o":19.51,"t":"2026-10-12T15:45:00Z","v":18710,"vw":19.568689},{"c":19.599,"h":19.655,"l":19.599,"n":318,"o":19.62,"t":"2026-10-12T15:50:00Z","v":17907,"vw":19.624081},{"c":19.65,"h":19.67,"l":19.61,"n":163,"o":19.61,"t":"2026-10-12T15:55:00Z","v":7986,"vw":19.640931},{"c":19.61,"h":19.65,"l":19.6,"n":230,"o":19.65,"t":"2026-10-12T16:00:00Z","v":11265,"vw":19.614683},{"c":19.73,"h":19.8,"l":19.605,"n":424,"o":19.61,"t":"2026-10-12T16:05:00Z","v":24028,"vw":19.699999},{"c":19.57,"h":19.775,"l":19.53,"n":389,"o":19.725,"t":"2026-10-12T16:10:00Z","v":49772,"vw":19.636502},{"c":19.6,"h":19.6,"l":19.575,"n":167,"o":19.58,"t":"2026-10-12T16:15:00Z","v":6947,"vw":19.591656},{"c":19.575,"h":19.61,"l":19.57,"n":188,"o":19.61,"t":"2026-10-12T16:20:00Z","v":6614,"vw":19.589974},{"c":19.56,"h":19.56,"l":19.55,"n":147,"o":19.55,"t":"2026-10-12T16:25:00Z","v":5684,"vw":19.555683},{"c":19.48,"h":19.56,"l":19.4507,"n":314,"o":19.56,"t":"2026-10-12T16:30:00Z","v":15414,"vw":19.506406},{"c":19.425,"h":19.5,"l":19.425,"n":235,"o":19.49,"t":"2026-10-12T16:35:00Z","v":9178,"vw":19.470119},{"c":19.46,"h":19.48,"l":19.43,"n":133,"o":19.44,"t":"2026-10-12T16:40:00Z","v":4555,"vw":19.448606},{"c":19.39,"h":19.45,"l":19.38,"n":245,"o":19.44,"t":"2026-10-12T16:45:00Z","v":7628,"vw":19.412457},{"c":19.39,"h":19.42,"l":19.35,"n":546,"o":19.39,"t":"2026-10-12T16:50:00Z","v":44785,"vw":19.397353},{"c":19.33,"h":19.41,"l":19.319,"n":141,"o":19.404,"t":"2026-10-12T16:55:00Z","v":6882,"vw":19.369159},{"c":19.32,"h":19.35,"l":19.28,"n":161,"o":19.31,"t":"2026-10-12T17:00:00Z","v":6752,"vw":19.308475},{"c":19.345,"h":19.36,"l":19.3,"n":200,"o":19.3,"t":"2026-10-12T17:05:00Z","v":8505,"vw":19.331216},{"c":19.385,"h":19.385,"l":19.35,"n":221,"o":19.36,"t":"2026-10-12T17:10:00Z","v":9548,"vw":19.374803},{"c":19.375,"h":19.385,"l":19.37,"n":177,"o":19.385,"t":"2026-10-12T17:15:00Z","v":7590,"vw":19.373262},{"c":19.375,"h":19.4,"l":19.37,"n":270,"o":19.39,"t":"2026-10-12T17:20:00Z","v":11384,"vw":19.383343},{"c":19.38,"h":19.4,"l":19.36,"n":215,"o":19.39,"t":"2026-10-12T17:25:00Z","v":7743,"vw":19.385677},{"c":19.385,"h":19.42,"l":19.32,"n":421,"o":19.4,"t":"2026-10-12T17:30:00Z","v":27184,"vw":19.377067},{"c":19.37,"h":19.415,"l":19.35,"n":223,"o":19.385,"t":"2026-10-12T17:35:00Z","v":9924,"vw":19.387817},{"c":19.345,"h":19.37,"l":19.33,"n":182,"o":19.37,"t":"2026-10-12T17:40:00Z","v":5160,"vw":19.343771},{"c":19.47,"h":19.51,"l":19.345,"n":447,"o":19.345,"t":"2026-10-12T17:45:00Z","v":25166,"vw":19.458281},{"c":19.48,"h":19.48,"l":19.46,"n":180,"o":19.48,"t":"2026-10-12T17:50:00Z","v":7937,"vw":19.472555},{"c":19.38,"h":19.48,"l":19.38,"n":244,"o":19.48,"t":"2026-10-12T17:55:00Z","v":12018,"vw":19.444566},{"c":19.35,"h":19.4,"l":19.35,"n":270,"o":19.39,"t":"2026-10-12T18:00:00Z","v":14583,"vw":19.381762},{"c":19.4,"h":19.42,"l":19.37,"n":170,"o":19.37,"t":"2026-10-12T18:05:00Z","v":7784,"vw":19.394951},{"c":19.35,"h":19.43,"l":19.35,"n":247,"o":19.42,"t":"2026-10-12T18:10:00Z","v":9460,"vw":19.396836},{"c":19.23,"h":19.41,"l":19.23,"n":715,"o":19.35,"t":"2026-10-12T18:15:00Z","v":80485,"vw":19.3251},{"c":19.3,"h":19.335,"l":19.265,"n":287,"o":19.265,"t":"2026-10-12T18:20:00Z","v":14237,"vw":19.304829},{"c":19.33,"h":19.335,"l":19.29,"n":216,"o":19.315,"t":"2026-10-12T18:25:00Z","v":10763,"vw":19.31785},{"c":19.32,"h":19.34,"l":19.315,"n":234,"o":19.34,"t":"2026-10-12T18:30:00Z","v":8764,"vw":19.322784},{"c":19.36,"h":19.365,"l":19.32,"n":226,"o":19.32,"t":"2026-10-12T18:35:00Z","v":9833,"vw":19.329696},{"c":19.36,"h":19.42,"l":19.36,"n":423,"o":19.37,"t":"2026-10-12T18:40:00Z","v":22981,"vw":19.376932},{"c":19.35,"h":19.385,"l":19.35,"n":244,"o":19.37,"t":"2026-10-12T18:45:00Z","v":10754,"vw":19.367972},{"c":19.38,"h":19.395,"l":19.365,"n":198,"o":19.37,"t":"2026-10-12T18:50:00Z","v":6363,"vw":19.380319},{"c":19.335,"h":19.385,"l":19.33,"n":282,"o":19.385,"t":"2026-10-12T18:55:00Z","v":10265,"vw":19.350767},{"c":19.345,"h":19.37,"l":19.295,"n":318,"o":19.335,"t":"2026-10-12T19:00:00Z","v":11719,"vw":19.335287},{"c":19.375,"h":19.405,"l":19.32,"n":342,"o":19.345,"t":"2026-10-12T19:05:00Z","v":17350,"vw":19.356718},{"c":19.35,"h":19.37,"l":19.33,"n":337,"o":19.37,"t":"2026-10-12T19:10:00Z","v":12273,"vw":19.351272},{"c":19.38,"h":19.38,"l":19.36,"n":268,"o":19.36,"t":"2026-10-12T19:15:00Z","v":10507,"vw":19.367593},{"c":19.35,"h":19.4,"l":19.34,"n":431,"o":19.38,"t":"2026-10-12T19:20:00Z","v":20655,"vw":19.365629},{"c":19.36,"h":19.4,"l":19.36,"n":361,"o":19.36,"t":"2026-10-12T19:25:00Z","v":18643,"vw":19.378433},{"c":19.36,"h":19.38,"l":19.35,"n":514,"o":19.37,"t":"2026-10-12T19:30:00Z","v":28840,"vw":19.363484},{"c":19.385,"h":19.4,"l":19.36,"n":431,"o":19.36,"t":"2026-10-12T19:35:00Z","v":24032,"vw":19.385446},{"c":19.405,"h":19.44,"l":19.38,"n":581,"o":19.385,"t":"2026-10-12T19:40:00Z","v":31305,"vw":19.406115},{"c":19.35,"h":19.42,"l":19.35,"n":464,"o":19.41,"t":"2026-10-12T19:45:00Z","v":27360,"vw":19.391157},{"c":19.54,"h":19.57,"l":19.36,"n":1330,"o":19.36,"t":"2026-10-12T19:50:00Z","v":105272,"vw":19.484546},{"c":19.595,"h":19.61,"l":19.44,"n":3155,"o":19.52,"t":"2026-10-12T19:55:00Z","v":291693,"vw":19.53704},{"c":19.57,"h":19.57,"l":19.57,"n":31,"o":19.57,"t":"2026-10-12T20:00:00Z","v":264035,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-12T20:10:00Z","v":31261,"vw":19.57},{"c":19.9414,"h":19.9594,"l":19.9414,"n":2,"o":19.9594,"t":"2026-10-12T21:20:00Z","v":1500,"vw":19.9534},{"c":19.39,"h":19.5,"l":19.39,"n":2,"o":19.5,"t":"2026-10-13T08:00:00Z","v":526,"vw":19.410913},{"c":19.65,"h":19.75,"l":19.65,"n":4,"o":19.75,"t":"2026-10-13T08:20:00Z","v":437,"vw":19.68589},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-13T09:45:00Z","v":100,"vw":19.65},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-13T10:15:00Z","v":100,"vw":19.65},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-13T10:50:00Z","v":100,"vw":19.63},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-13T11:05:00Z","v":210,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":8,"o":19.5,"t":"2026-10-13T11:10:00Z","v":206,"vw":19.5},{"c":19.9,"h":19.9,"l":19.76,"n":23,"o":19.76,"t":"2026-10-13T13:25:00Z","v":1436,"vw":19.796333},{"c":19.754,"h":19.83,"l":19.59,"n":99,"o":19.73,"t":"2026-10-13T13:30:00Z","v":68328,"vw":19.730514},{"c":19.8,"h":19.87,"l":19.65,"n":279,"o":19.65,"t":"2026-10-13T13:35:00Z","v":17624,"vw":19.810788},{"c":19.74,"h":19.814,"l":19.694,"n":184,"o":19.814,"t":"2026-10-13T13:40:00Z","v":9882,"vw":19.737991},{"c":19.74,"h":19.79,"l":19.6775,"n":171,"o":19.72,"t":"2026-10-13T13:45:00Z","v":13164,"vw":19.733315},{"c":19.554,"h":19.755,"l":19.52,"n":182,"o":19.755,"t":"2026-10-13T13:50:00Z","v":15044,"vw":19.612389},{"c":19.4,"h":19.53,"l":19.36,"n":189,"o":19.53,"t":"2026-10-13T13:55:00Z","v":16817,"vw":19.451196},{"c":19.1,"h":19.42,"l":19.06,"n":238,"o":19.405,"t":"2026-10-13T14:00:00Z","v":16974,"vw":19.252727},{"c":18.965,"h":19.17,"l":18.9178,"n":351,"o":19.085,"t":"2026-10-13T14:05:00Z","v":30889,"vw":19.052372},{"c":18.995,"h":19.06,"l":18.965,"n":160,"o":18.965,"t":"2026-10-13T14:10:00Z","v":6593,"vw":18.997956},{"c":18.96,"h":19.03,"l":18.95,"n":159,"o":18.99,"t":"2026-10-13T14:15:00Z","v":13074,"vw":18.996324},{"c":18.88,"h":18.9425,"l":18.88,"n":101,"o":18.92,"t":"2026-10-13T14:20:00Z","v":4071,"vw":18.916662},{"c":18.79,"h":18.93,"l":18.79,"n":175,"o":18.88,"t":"2026-10-13T14:25:00Z","v":9235,"vw":18.864416},{"c":18.82,"h":18.82,"l":18.715,"n":274,"o":18.775,"t":"2026-10-13T14:30:00Z","v":19424,"vw":18.759948},{"c":18.76,"h":18.91,"l":18.684,"n":247,"o":18.86,"t":"2026-10-13T14:35:00Z","v":10014,"vw":18.783884},{"c":18.775,"h":18.79,"l":18.72,"n":149,"o":18.76,"t":"2026-10-13T14:40:00Z","v":6102,"vw":18.778046},{"c":18.76,"h":18.775,"l":18.72,"n":154,"o":18.76,"t":"2026-10-13T14:45:00Z","v":19811,"vw":18.753902},{"c":18.82,"h":18.87,"l":18.79,"n":98,"o":18.79,"t":"2026-10-13T14:50:00Z","v":3875,"vw":18.832549},{"c":18.99,"h":18.99,"l":18.84,"n":264,"o":18.85,"t":"2026-10-13T14:55:00Z","v":21677,"vw":18.87862},{"c":18.985,"h":19.01,"l":18.94,"n":134,"o":19,"t":"2026-10-13T15:00:00Z","v":7089,"vw":18.971895},{"c":18.8998,"h":18.96,"l":18.885,"n":131,"o":18.96,"t":"2026-10-13T15:05:00Z","v":5806,"vw":18.923279},{"c":19,"h":19,"l":18.89,"n":116,"o":18.895,"t":"2026-10-13T15:10:00Z","v":5032,"vw":18.919425},{"c":18.91,"h":19.03,"l":18.91,"n":283,"o":18.96,"t":"2026-10-13T15:15:00Z","v":16687,"vw":18.979004},{"c":19.01,"h":19.0999,"l":18.9,"n":192,"o":18.92,"t":"2026-10-13T15:20:00Z","v":14459,"vw":19.003469},{"c":19.19,"h":19.19,"l":19,"n":224,"o":19,"t":"2026-10-13T15:25:00Z","v":11671,"vw":19.105327},{"c":19.19,"h":19.2,"l":19.13,"n":161,"o":19.2,"t":"2026-10-13T15:30:00Z","v":8071,"vw":19.165136},{"c":19.1,"h":19.145,"l":19.075,"n":118,"o":19.145,"t":"2026-10-13T15:35:00Z","v":4847,"vw":19.104937},{"c":19.02,"h":19.12,"l":19.015,"n":187,"o":19.095,"t":"2026-10-13T15:40:00Z","v":6163,"vw":19.058636},{"c":19.095,"h":19.095,"l":19,"n":330,"o":19,"t":"2026-10-13T15:45:00Z","v":19252,"vw":19.020728},{"c":19.1,"h":19.1,"l":19.06,"n":159,"o":19.09,"t":"2026-10-13T15:50:00Z","v":7292,"vw":19.083254},{"c":19.12,"h":19.12,"l":19.07,"n":125,"o":19.1,"t":"2026-10-13T15:55:00Z","v":4492,"vw":19.096316},{"c":19.15,"h":19.15,"l":19.095,"n":181,"o":19.12,"t":"2026-10-13T16:00:00Z","v":7995,"vw":19.119965},{"c":19.115,"h":19.16,"l":19.1,"n":91,"o":19.15,"t":"2026-10-13T16:05:00Z","v":3768,"vw":19.130654},{"c":19.08,"h":19.11,"l":19.07,"n":156,"o":19.09,"t":"2026-10-13T16:10:00Z","v":11889,"vw":19.086314},{"c":19.08,"h":19.08,"l":19.08,"n":17,"o":19.08,"t":"2026-10-13T16:15:00Z","v":576,"vw":19.08},{"c":19.0801,"h":19.0801,"l":19.05,"n":174,"o":19.07,"t":"2026-10-13T16:20:00Z","v":7427,"vw":19.064194},{"c":19.06,"h":19.08,"l":19.03,"n":179,"o":19.08,"t":"2026-10-13T16:25:00Z","v":9128,"vw":19.061609},{"c":19.1,"h":19.1,"l":19.07,"n":199,"o":19.08,"t":"2026-10-13T16:30:00Z","v":11665,"vw":19.085193},{"c":19.12,"h":19.13,"l":19.0986,"n":130,"o":19.1,"t":"2026-10-13T16:35:00Z","v":5340,"vw":19.114769},{"c":19.145,"h":19.2,"l":19.115,"n":325,"o":19.15,"t":"2026-10-13T16:40:00Z","v":18848,"vw":19.142515},{"c":19.1,"h":19.14,"l":19.095,"n":93,"o":19.14,"t":"2026-10-13T16:45:00Z","v":4770,"vw":19.106926},{"c":19.17,"h":19.18,"l":19.11,"n":111,"o":19.11,"t":"2026-10-13T16:50:00Z","v":4576,"vw":19.140333},{"c":19.16,"h":19.2,"l":19.155,"n":64,"o":19.17,"t":"2026-10-13T16:55:00Z","v":3536,"vw":19.180309},{"c":19.1,"h":19.16,"l":19.095,"n":153,"o":19.16,"t":"2026-10-13T17:00:00Z","v":8742,"vw":19.121288},{"c":19.11,"h":19.12,"l":19.1,"n":104,"o":19.1,"t":"2026-10-13T17:05:00Z","v":5039,"vw":19.113871},{"c":19.09,"h":19.105,"l":19.055,"n":264,"o":19.105,"t":"2026-10-13T17:10:00Z","v":17121,"vw":19.081212},{"c":19.13,"h":19.13,"l":19.08,"n":89,"o":19.08,"t":"2026-10-13T17:15:00Z","v":3856,"vw":19.097896},{"c":19.18,"h":19.18,"l":19.135,"n":129,"o":19.14,"t":"2026-10-13T17:20:00Z","v":7672,"vw":19.152352},{"c":19.19,"h":19.19,"l":19.1495,"n":57,"o":19.155,"t":"2026-10-13T17:25:00Z","v":2494,"vw":19.167025},{"c":19.19,"h":19.19,"l":19.15,"n":234,"o":19.1675,"t":"2026-10-13T17:30:00Z","v":13117,"vw":19.169383},{"c":19.22,"h":19.27,"l":19.2,"n":449,"o":19.2,"t":"2026-10-13T17:35:00Z","v":23982,"vw":19.232713},{"c":19.215,"h":19.22,"l":19.19,"n":94,"o":19.2,"t":"2026-10-13T17:40:00Z","v":4396,"vw":19.2028},{"c":19.19,"h":19.21,"l":19.19,"n":151,"o":19.2,"t":"2026-10-13T17:45:00Z","v":7036,"vw":19.198055},{"c":19.195,"h":19.195,"l":19.145,"n":273,"o":19.19,"t":"2026-10-13T17:50:00Z","v":13807,"vw":19.169815},{"c":19.23,"h":19.23,"l":19.185,"n":135,"o":19.185,"t":"2026-10-13T17:55:00Z","v":7351,"vw":19.203015},{"c":19.26,"h":19.27,"l":19.23,"n":152,"o":19.23,"t":"2026-10-13T18:00:00Z","v":6661,"vw":19.247253},{"c":19.26,"h":19.29,"l":19.22,"n":186,"o":19.23,"t":"2026-10-13T18:05:00Z","v":10673,"vw":19.25661},{"c":19.24,"h":19.27,"l":19.23,"n":119,"o":19.26,"t":"2026-10-13T18:10:00Z","v":6591,"vw":19.247467},{"c":19.25,"h":19.26,"l":19.195,"n":173,"o":19.22,"t":"2026-10-13T18:15:00Z","v":11428,"vw":19.227286},{"c":19.24,"h":19.25,"l":19.21,"n":201,"o":19.23,"t":"2026-10-13T18:20:00Z","v":12979,"vw":19.231867},{"c":19.255,"h":19.255,"l":19.24,"n":143,"o":19.24,"t":"2026-10-13T18:25:00Z","v":8397,"vw":19.247872},{"c":19.245,"h":19.255,"l":19.21,"n":216,"o":19.255,"t":"2026-10-13T18:30:00Z","v":12180,"vw":19.228053},{"c":19.25,"h":19.25,"l":19.24,"n":119,"o":19.25,"t":"2026-10-13T18:35:00Z","v":5462,"vw":19.248462},{"c":19.25,"h":19.255,"l":19.235,"n":135,"o":19.25,"t":"2026-10-13T18:40:00Z","v":7099,"vw":19.242071},{"c":19.28,"h":19.28,"l":19.245,"n":163,"o":19.26,"t":"2026-10-13T18:45:00Z","v":7785,"vw":19.265599},{"c":19.255,"h":19.28,"l":19.235,"n":222,"o":19.28,"t":"2026-10-13T18:50:00Z","v":13135,"vw":19.251446},{"c":19.19,"h":19.27,"l":19.19,"n":275,"o":19.255,"t":"2026-10-13T18:55:00Z","v":19253,"vw":19.219071},{"c":19.2,"h":19.25,"l":19.18,"n":387,"o":19.19,"t":"2026-10-13T19:00:00Z","v":46455,"vw":19.201471},{"c":19.2,"h":19.2,"l":19.18,"n":187,"o":19.2,"t":"2026-10-13T19:05:00Z","v":10297,"vw":19.190563},{"c":19.18,"h":19.21,"l":19.18,"n":161,"o":19.2,"t":"2026-10-13T19:10:00Z","v":7809,"vw":19.194853},{"c":19.23,"h":19.24,"l":19.2,"n":253,"o":19.2,"t":"2026-10-13T19:15:00Z","v":15452,"vw":19.21518},{"c":19.19,"h":19.24,"l":19.18,"n":365,"o":19.225,"t":"2026-10-13T19:20:00Z","v":20164,"vw":19.20369},{"c":19.21,"h":19.21,"l":19.17,"n":163,"o":19.185,"t":"2026-10-13T19:25:00Z","v":10056,"vw":19.193561},{"c":19.17,"h":19.2099,"l":19.15,"n":336,"o":19.2,"t":"2026-10-13T19:30:00Z","v":17866,"vw":19.172391},{"c":19.28,"h":19.28,"l":19.15,"n":229,"o":19.15,"t":"2026-10-13T19:35:00Z","v":12561,"vw":19.21239},{"c":19.16,"h":19.28,"l":19.16,"n":461,"o":19.28,"t":"2026-10-13T19:40:00Z","v":32798,"vw":19.224715},{"c":19.13,"h":19.17,"l":19.12,"n":421,"o":19.16,"t":"2026-10-13T19:45:00Z","v":30757,"vw":19.142572},{"c":18.865,"h":19.125,"l":18.81,"n":1127,"o":19.12,"t":"2026-10-13T19:50:00Z","v":133527,"vw":18.947685},{"c":19.105,"h":19.125,"l":18.855,"n":2495,"o":18.855,"t":"2026-10-13T19:55:00Z","v":304283,"vw":19.059907},{"c":19.1,"h":19.1,"l":19.1,"n":43,"o":19.1,"t":"2026-10-13T20:00:00Z","v":403649,"vw":19.1},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-13T23:30:00Z","v":100,"vw":18.83},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-13T23:45:00Z","v":200,"vw":19.15},{"c":19,"h":19.01,"l":19,"n":2,"o":19.01,"t":"2026-10-14T12:30:00Z","v":200,"vw":19.005},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-14T12:35:00Z","v":159,"vw":18.85},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-14T12:50:00Z","v":100,"vw":19.15},{"c":18.959,"h":19.02,"l":18.71,"n":74,"o":19,"t":"2026-10-14T13:30:00Z","v":19207,"vw":18.980834},{"c":18.83,"h":19.005,"l":18.79,"n":155,"o":18.95,"t":"2026-10-14T13:35:00Z","v":12014,"vw":18.913581},{"c":18.635,"h":18.88,"l":18.545,"n":144,"o":18.879,"t":"2026-10-14T13:40:00Z","v":57136,"vw":18.698958},{"c":18.575,"h":18.675,"l":18.54,"n":152,"o":18.64,"t":"2026-10-14T13:45:00Z","v":14605,"vw":18.633588},{"c":18.64,"h":18.64,"l":18.51,"n":183,"o":18.51,"t":"2026-10-14T13:50:00Z","v":9672,"vw":18.606278},{"c":18.605,"h":18.8,"l":18.6,"n":287,"o":18.625,"t":"2026-10-14T13:55:00Z","v":23361,"vw":18.677045},{"c":18.58,"h":18.705,"l":18.5401,"n":169,"o":18.61,"t":"2026-10-14T14:00:00Z","v":8811,"vw":18.616754},{"c":18.515,"h":18.63,"l":18.515,"n":184,"o":18.57,"t":"2026-10-14T14:05:00Z","v":8139,"vw":18.583372},{"c":18.54,"h":18.55,"l":18.495,"n":162,"o":18.525,"t":"2026-10-14T14:10:00Z","v":7192,"vw":18.520491},{"c":18.335,"h":18.55,"l":18.3,"n":227,"o":18.545,"t":"2026-10-14T14:15:00Z","v":14886,"vw":18.436874},{"c":18.36,"h":18.36,"l":18.3294,"n":105,"o":18.34,"t":"2026-10-14T14:20:00Z","v":3824,"vw":18.345731},{"c":18.4,"h":18.43,"l":18.33,"n":95,"o":18.34,"t":"2026-10-14T14:25:00Z","v":2906,"vw":18.359489},{"c":18.155,"h":18.44,"l":18.12,"n":406,"o":18.39,"t":"2026-10-14T14:30:00Z","v":38834,"vw":18.266225},{"c":18.12,"h":18.17,"l":18.025,"n":285,"o":18.155,"t":"2026-10-14T14:35:00Z","v":21495,"vw":18.125717},{"c":18.07,"h":18.135,"l":17.98,"n":185,"o":18.125,"t":"2026-10-14T14:40:00Z","v":10040,"vw":18.078454},{"c":18.03,"h":18.1,"l":17.99,"n":205,"o":18.1,"t":"2026-10-14T14:45:00Z","v":9813,"vw":18.053367},{"c":17.96,"h":18.05,"l":17.96,"n":264,"o":18,"t":"2026-10-14T14:50:00Z","v":32479,"vw":17.992477},{"c":17.96,"h":18.055,"l":17.94,"n":167,"o":17.975,"t":"2026-10-14T14:55:00Z","v":5592,"vw":17.985532},{"c":17.73,"h":17.92,"l":17.685,"n":404,"o":17.92,"t":"2026-10-14T15:00:00Z","v":22463,"vw":17.820462},{"c":17.8974,"h":17.95,"l":17.71,"n":198,"o":17.725,"t":"2026-10-14T15:05:00Z","v":9761,"vw":17.804834},{"c":17.96,"h":17.96,"l":17.88,"n":113,"o":17.89,"t":"2026-10-14T15:10:00Z","v":6133,"vw":17.924626},{"c":17.895,"h":17.98,"l":17.88,"n":193,"o":17.93,"t":"2026-10-14T15:15:00Z","v":7910,"vw":17.919392},{"c":18.01,"h":18.03,"l":17.895,"n":358,"o":17.92,"t":"2026-10-14T15:20:00Z","v":22009,"vw":17.981678},{"c":17.945,"h":18,"l":17.92,"n":105,"o":18,"t":"2026-10-14T15:25:00Z","v":5962,"vw":17.951461},{"c":17.978,"h":18.11,"l":17.88,"n":449,"o":17.98,"t":"2026-10-14T15:30:00Z","v":57861,"vw":17.992256},{"c":18.11,"h":18.14,"l":18.06,"n":176,"o":18.11,"t":"2026-10-14T15:35:00Z","v":16000,"vw":18.094968},{"c":17.93,"h":18.135,"l":17.92,"n":773,"o":18.135,"t":"2026-10-14T15:40:00Z","v":63451,"vw":18.067704},{"c":17.79,"h":17.919,"l":17.79,"n":296,"o":17.919,"t":"2026-10-14T15:45:00Z","v":22154,"vw":17.822328},{"c":17.7,"h":17.78,"l":17.7,"n":340,"o":17.77,"t":"2026-10-14T15:50:00Z","v":12886,"vw":17.758018},{"c":17.7,"h":17.75,"l":17.7,"n":140,"o":17.72,"t":"2026-10-14T15:55:00Z","v":5810,"vw":17.724034},{"c":17.67,"h":17.73,"l":17.67,"n":197,"o":17.71,"t":"2026-10-14T16:00:00Z","v":13355,"vw":17.70284},{"c":17.66,"h":17.73,"l":17.61,"n":1715,"o":17.71,"t":"2026-10-14T16:05:00Z","v":119855,"vw":17.649929},{"c":17.65,"h":17.67,"l":17.58,"n":220,"o":17.66,"t":"2026-10-14T16:10:00Z","v":16682,"vw":17.626223},{"c":17.69,"h":17.69,"l":17.64,"n":134,"o":17.64,"t":"2026-10-14T16:15:00Z","v":7094,"vw":17.661944},{"c":17.71,"h":17.72,"l":17.656,"n":137,"o":17.66,"t":"2026-10-14T16:20:00Z","v":4826,"vw":17.6928},{"c":17.72,"h":17.75,"l":17.71,"n":124,"o":17.71,"t":"2026-10-14T16:25:00Z","v":4545,"vw":17.7375},{"c":17.695,"h":17.74,"l":17.67,"n":135,"o":17.74,"t":"2026-10-14T16:30:00Z","v":6379,"vw":17.706679},{"c":17.665,"h":17.7,"l":17.665,"n":140,"o":17.67,"t":"2026-10-14T16:35:00Z","v":11775,"vw":17.674138},{"c":17.63,"h":17.665,"l":17.63,"n":140,"o":17.66,"t":"2026-10-14T16:40:00Z","v":6600,"vw":17.645631},{"c":17.59,"h":17.63,"l":17.59,"n":177,"o":17.63,"t":"2026-10-14T16:45:00Z","v":7207,"vw":17.599275},{"c":17.63,"h":17.665,"l":17.57,"n":217,"o":17.58,"t":"2026-10-14T16:50:00Z","v":13264,"vw":17.616363},{"c":17.68,"h":17.68,"l":17.62,"n":135,"o":17.625,"t":"2026-10-14T16:55:00Z","v":10526,"vw":17.6448},{"c":17.61,"h":17.695,"l":17.6,"n":123,"o":17.68,"t":"2026-10-14T17:00:00Z","v":6565,"vw":17.62253},{"c":17.6,"h":17.61,"l":17.57,"n":99,"o":17.6,"t":"2026-10-14T17:05:00Z","v":4154,"vw":17.591638},{"c":17.6,"h":17.63,"l":17.59,"n":144,"o":17.615,"t":"2026-10-14T17:10:00Z","v":5658,"vw":17.605601},{"c":17.625,"h":17.64,"l":17.58,"n":199,"o":17.62,"t":"2026-10-14T17:15:00Z","v":9249,"vw":17.608222},{"c":17.63,"h":17.6525,"l":17.62,"n":139,"o":17.625,"t":"2026-10-14T17:20:00Z","v":5058,"vw":17.637078},{"c":17.595,"h":17.65,"l":17.59,"n":196,"o":17.65,"t":"2026-10-14T17:25:00Z","v":9849,"vw":17.604385},{"c":17.62,"h":17.63,"l":17.59,"n":155,"o":17.59,"t":"2026-10-14T17:30:00Z","v":5539,"vw":17.615109},{"c":17.58,"h":17.65,"l":17.58,"n":165,"o":17.635,"t":"2026-10-14T17:35:00Z","v":6297,"vw":17.606666},{"c":17.59,"h":17.59,"l":17.56,"n":85,"o":17.57,"t":"2026-10-14T17:40:00Z","v":3094,"vw":17.576591},{"c":17.58,"h":17.61,"l":17.57,"n":136,"o":17.57,"t":"2026-10-14T17:45:00Z","v":7183,"vw":17.591176},{"c":17.62,"h":17.64,"l":17.55,"n":211,"o":17.57,"t":"2026-10-14T17:50:00Z","v":10246,"vw":17.591113},{"c":17.655,"h":17.675,"l":17.64,"n":117,"o":17.64,"t":"2026-10-14T17:55:00Z","v":6514,"vw":17.657557},{"c":17.65,"h":17.67,"l":17.61,"n":155,"o":17.67,"t":"2026-10-14T18:00:00Z","v":7404,"vw":17.638319},{"c":17.64,"h":17.67,"l":17.6301,"n":61,"o":17.67,"t":"2026-10-14T18:05:00Z","v":3359,"vw":17.64278},{"c":17.6,"h":17.63,"l":17.58,"n":166,"o":17.63,"t":"2026-10-14T18:10:00Z","v":9993,"vw":17.60648},{"c":17.57,"h":17.62,"l":17.57,"n":112,"o":17.6,"t":"2026-10-14T18:15:00Z","v":4610,"vw":17.607435},{"c":17.55,"h":17.55,"l":17.52,"n":140,"o":17.55,"t":"2026-10-14T18:20:00Z","v":7078,"vw":17.537298},{"c":17.61,"h":17.61,"l":17.555,"n":67,"o":17.555,"t":"2026-10-14T18:25:00Z","v":2573,"vw":17.58307},{"c":17.615,"h":17.7,"l":17.56,"n":222,"o":17.63,"t":"2026-10-14T18:30:00Z","v":12808,"vw":17.609522},{"c":17.635,"h":17.65,"l":17.605,"n":97,"o":17.605,"t":"2026-10-14T18:35:00Z","v":4700,"vw":17.620863},{"c":17.535,"h":17.66,"l":17.535,"n":252,"o":17.635,"t":"2026-10-14T18:40:00Z","v":13314,"vw":17.603352},{"c":17.59,"h":17.59,"l":17.535,"n":136,"o":17.535,"t":"2026-10-14T18:45:00Z","v":7973,"vw":17.56193},{"c":17.635,"h":17.635,"l":17.59,"n":177,"o":17.59,"t":"2026-10-14T18:50:00Z","v":8604,"vw":17.610885},{"c":17.58,"h":17.65,"l":17.56,"n":138,"o":17.65,"t":"2026-10-14T18:55:00Z","v":5802,"vw":17.58683},{"c":17.57,"h":17.62,"l":17.555,"n":165,"o":17.58,"t":"2026-10-14T19:00:00Z","v":7027,"vw":17.592983},{"c":17.62,"h":17.62,"l":17.58,"n":165,"o":17.58,"t":"2026-10-14T19:05:00Z","v":5873,"vw":17.606683},{"c":17.665,"h":17.7,"l":17.64,"n":285,"o":17.64,"t":"2026-10-14T19:10:00Z","v":15511,"vw":17.68187},{"c":17.745,"h":17.765,"l":17.665,"n":292,"o":17.68,"t":"2026-10-14T19:15:00Z","v":17105,"vw":17.71312},{"c":17.71,"h":17.745,"l":17.69,"n":267,"o":17.74,"t":"2026-10-14T19:20:00Z","v":11203,"vw":17.714375},{"c":17.705,"h":17.735,"l":17.675,"n":226,"o":17.73,"t":"2026-10-14T19:25:00Z","v":11334,"vw":17.711516},{"c":17.67,"h":17.7,"l":17.66,"n":297,"o":17.69,"t":"2026-10-14T19:30:00Z","v":13092,"vw":17.676362},{"c":17.61,"h":17.67,"l":17.61,"n":240,"o":17.67,"t":"2026-10-14T19:35:00Z","v":9379,"vw":17.638981},{"c":17.585,"h":17.61,"l":17.58,"n":525,"o":17.6,"t":"2026-10-14T19:40:00Z","v":22712,"vw":17.587273},{"c":17.605,"h":17.62,"l":17.56,"n":440,"o":17.585,"t":"2026-10-14T19:45:00Z","v":20312,"vw":17.58106},{"c":17.61,"h":17.705,"l":17.58,"n":962,"o":17.62,"t":"2026-10-14T19:50:00Z","v":58953,"vw":17.655832},{"c":17.51,"h":17.6,"l":17.49,"n":1741,"o":17.59,"t":"2026-10-14T19:55:00Z","v":133683,"vw":17.537569},{"c":17.51,"h":17.59,"l":17.51,"n":40,"o":17.51,"t":"2026-10-14T20:00:00Z","v":449518,"vw":17.510275},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-15T13:20:00Z","v":1011,"vw":17.5},{"c":17.84,"h":17.95,"l":17.58,"n":93,"o":17.58,"t":"2026-10-15T13:30:00Z","v":12990,"vw":17.651502},{"c":17.76,"h":17.875,"l":17.76,"n":161,"o":17.845,"t":"2026-10-15T13:35:00Z","v":8642,"vw":17.805612},{"c":17.7,"h":17.79,"l":17.62,"n":278,"o":17.72,"t":"2026-10-15T13:40:00Z","v":16562,"vw":17.713997},{"c":17.77,"h":17.86,"l":17.68,"n":225,"o":17.7,"t":"2026-10-15T13:45:00Z","v":11902,"vw":17.749111},{"c":17.68,"h":17.755,"l":17.65,"n":178,"o":17.71,"t":"2026-10-15T13:50:00Z","v":8701,"vw":17.70866},{"c":17.92,"h":17.92,"l":17.735,"n":139,"o":17.735,"t":"2026-10-15T13:55:00Z","v":4790,"vw":17.833539},{"c":18.0353,"h":18.0353,"l":17.8574,"n":211,"o":17.92,"t":"2026-10-15T14:00:00Z","v":9073,"vw":17.942683},{"c":17.99,"h":18.015,"l":17.935,"n":265,"o":18.01,"t":"2026-10-15T14:05:00Z","v":8069,"vw":17.979032},{"c":18.04,"h":18.04,"l":17.96,"n":201,"o":18.025,"t":"2026-10-15T14:10:00Z","v":6873,"vw":17.990484},{"c":18.14,"h":18.16,"l":18.055,"n":183,"o":18.055,"t":"2026-10-15T14:15:00Z","v":7762,"vw":18.110904},{"c":18.1,"h":18.11,"l":18.09,"n":110,"o":18.11,"t":"2026-10-15T14:20:00Z","v":4050,"vw":18.102175},{"c":17.98,"h":18.13,"l":17.97,"n":227,"o":18.11,"t":"2026-10-15T14:25:00Z","v":9148,"vw":18.064089},{"c":18.06,"h":18.11,"l":18,"n":134,"o":18,"t":"2026-10-15T14:30:00Z","v":4239,"vw":18.047596},{"c":18.07,"h":18.07,"l":18.015,"n":87,"o":18.04,"t":"2026-10-15T14:35:00Z","v":4280,"vw":18.051593},{"c":17.99,"h":18.05,"l":17.99,"n":146,"o":18.05,"t":"2026-10-15T14:40:00Z","v":6675,"vw":18.027941},{"c":17.855,"h":18.01,"l":17.83,"n":269,"o":17.96,"t":"2026-10-15T14:45:00Z","v":15336,"vw":17.90666},{"c":17.89,"h":17.89,"l":17.845,"n":118,"o":17.855,"t":"2026-10-15T14:50:00Z","v":2790,"vw":17.870099},{"c":17.84,"h":17.89,"l":17.83,"n":182,"o":17.89,"t":"2026-10-15T14:55:00Z","v":9675,"vw":17.851968},{"c":17.87,"h":17.87,"l":17.82,"n":151,"o":17.83,"t":"2026-10-15T15:00:00Z","v":4802,"vw":17.83625},{"c":17.9,"h":17.91,"l":17.83,"n":204,"o":17.865,"t":"2026-10-15T15:05:00Z","v":8752,"vw":17.868352},{"c":17.83,"h":17.895,"l":17.83,"n":97,"o":17.895,"t":"2026-10-15T15:10:00Z","v":3645,"vw":17.853003},{"c":17.9,"h":17.9,"l":17.81,"n":121,"o":17.8101,"t":"2026-10-15T15:15:00Z","v":3927,"vw":17.859476},{"c":17.79,"h":17.89,"l":17.78,"n":204,"o":17.89,"t":"2026-10-15T15:20:00Z","v":6149,"vw":17.833011},{"c":17.88,"h":17.88,"l":17.795,"n":144,"o":17.795,"t":"2026-10-15T15:25:00Z","v":3560,"vw":17.84125},{"c":17.875,"h":17.875,"l":17.875,"n":15,"o":17.875,"t":"2026-10-15T15:30:00Z","v":566,"vw":17.875},{"c":17.925,"h":17.925,"l":17.87,"n":96,"o":17.87,"t":"2026-10-15T15:35:00Z","v":2506,"vw":17.902},{"c":17.85,"h":17.92,"l":17.85,"n":133,"o":17.92,"t":"2026-10-15T15:40:00Z","v":5909,"vw":17.88647},{"c":17.86,"h":17.86,"l":17.835,"n":53,"o":17.835,"t":"2026-10-15T15:45:00Z","v":1596,"vw":17.855833},{"c":17.89,"h":17.93,"l":17.885,"n":146,"o":17.89,"t":"2026-10-15T15:50:00Z","v":5613,"vw":17.898143},{"c":17.89,"h":17.89,"l":17.865,"n":49,"o":17.865,"t":"2026-10-15T15:55:00Z","v":1531,"vw":17.881875},{"c":17.92,"h":17.92,"l":17.86,"n":217,"o":17.86,"t":"2026-10-15T16:00:00Z","v":5508,"vw":17.883517},{"c":17.925,"h":17.925,"l":17.91,"n":42,"o":17.92,"t":"2026-10-15T16:05:00Z","v":2053,"vw":17.918077},{"c":17.865,"h":17.91,"l":17.84,"n":252,"o":17.91,"t":"2026-10-15T16:10:00Z","v":10243,"vw":17.872307},{"c":17.77,"h":17.86,"l":17.76,"n":147,"o":17.855,"t":"2026-10-15T16:15:00Z","v":6833,"vw":17.82759},{"c":17.79,"h":17.79,"l":17.77,"n":43,"o":17.78,"t":"2026-10-15T16:20:00Z","v":1774,"vw":17.779884},{"c":17.815,"h":17.815,"l":17.79,"n":60,"o":17.79,"t":"2026-10-15T16:25:00Z","v":1786,"vw":17.807382},{"c":17.835,"h":17.87,"l":17.815,"n":178,"o":17.815,"t":"2026-10-15T16:30:00Z","v":9061,"vw":17.844208},{"c":17.83,"h":17.84,"l":17.795,"n":190,"o":17.83,"t":"2026-10-15T16:35:00Z","v":10203,"vw":17.827873},{"c":17.82,"h":17.83,"l":17.8,"n":86,"o":17.83,"t":"2026-10-15T16:40:00Z","v":2496,"vw":17.822122},{"c":17.83,"h":17.835,"l":17.8,"n":146,"o":17.815,"t":"2026-10-15T16:45:00Z","v":8492,"vw":17.818991},{"c":17.87,"h":17.87,"l":17.825,"n":198,"o":17.83,"t":"2026-10-15T16:50:00Z","v":15381,"vw":17.848044},{"c":17.905,"h":17.91,"l":17.87,"n":43,"o":17.87,"t":"2026-10-15T16:55:00Z","v":1628,"vw":17.90045},{"c":18.035,"h":18.05,"l":18.03,"n":85,"o":18.05,"t":"2026-10-15T18:10:00Z","v":2980,"vw":18.037997},{"c":18.05,"h":18.06,"l":18.035,"n":54,"o":18.035,"t":"2026-10-15T18:15:00Z","v":2200,"vw":18.047231},{"c":18.055,"h":18.09,"l":18.05,"n":169,"o":18.09,"t":"2026-10-15T18:20:00Z","v":6578,"vw":18.058936},{"c":18.09,"h":18.105,"l":18.07,"n":127,"o":18.07,"t":"2026-10-15T18:25:00Z","v":5081,"vw":18.088976},{"c":18.09,"h":18.11,"l":18.09,"n":110,"o":18.1,"t":"2026-10-15T18:30:00Z","v":3664,"vw":18.098823},{"c":18.1,"h":18.1,"l":18.08,"n":100,"o":18.08,"t":"2026-10-15T18:35:00Z","v":4731,"vw":18.08839},{"c":18.1,"h":18.13,"l":18.1,"n":141,"o":18.11,"t":"2026-10-15T18:40:00Z","v":9942,"vw":18.111932},{"c":18.11,"h":18.12,"l":18.09,"n":161,"o":18.1,"t":"2026-10-15T18:45:00Z","v":8720,"vw":18.103951},{"c":18.13,"h":18.135,"l":18.105,"n":252,"o":18.105,"t":"2026-10-15T18:50:00Z","v":10625,"vw":18.124042},{"c":18.175,"h":18.175,"l":18.1399,"n":121,"o":18.1399,"t":"2026-10-15T18:55:00Z","v":6710,"vw":18.159724},{"c":18.03,"h":18.195,"l":18.03,"n":359,"o":18.19,"t":"2026-10-15T19:00:00Z","v":31478,"vw":18.149402},{"c":18.02,"h":18.065,"l":18.02,"n":151,"o":18.04,"t":"2026-10-15T19:05:00Z","v":6135,"vw":18.049592},{"c":18.065,"h":18.065,"l":18.03,"n":147,"o":18.04,"t":"2026-10-15T19:10:00Z","v":4883,"vw":18.045782},{"c":18.07,"h":18.07,"l":18.04,"n":136,"o":18.05,"t":"2026-10-15T19:15:00Z","v":5290,"vw":18.052941},{"c":18.11,"h":18.135,"l":18.07,"n":195,"o":18.07,"t":"2026-10-15T19:20:00Z","v":7583,"vw":18.097784},{"c":18.155,"h":18.155,"l":18.1,"n":142,"o":18.115,"t":"2026-10-15T19:25:00Z","v":4177,"vw":18.121804},{"c":18.12,"h":18.16,"l":18.12,"n":318,"o":18.14,"t":"2026-10-15T19:30:00Z","v":12182,"vw":18.138401},{"c":18.11,"h":18.14,"l":18.11,"n":273,"o":18.13,"t":"2026-10-15T19:35:00Z","v":12545,"vw":18.127474},{"c":18.115,"h":18.14,"l":18.095,"n":320,"o":18.12,"t":"2026-10-15T19:40:00Z","v":15453,"vw":18.119526},{"c":18.055,"h":18.135,"l":18.055,"n":374,"o":18.11,"t":"2026-10-15T19:45:00Z","v":18124,"vw":18.109305},{"c":18.14,"h":18.16,"l":18,"n":864,"o":18.055,"t":"2026-10-15T19:50:00Z","v":107913,"vw":18.07852},{"c":18.15,"h":18.225,"l":18.13,"n":1305,"o":18.135,"t":"2026-10-15T19:55:00Z","v":78089,"vw":18.177087},{"c":18.15,"h":18.15,"l":18.15,"n":26,"o":18.15,"t":"2026-10-15T20:00:00Z","v":483660,"vw":18.15}],"history":[{"c":72.99,"h":74.22,"l":71.166,"n":13462,"o":71.7,"t":"2024-10-14T04:00:00Z","v":630617,"vw":72.863432},{"c":72.1,"h":73.96,"l":71.48,"n":10871,"o":72.82,"t":"2024-10-15T04:00:00Z","v":656563,"vw":72.273378},{"c":72.46,"h":73.56,"l":71.655,"n":8604,"o":73.39,"t":"2024-10-16T04:00:00Z","v":445626,"vw":72.691868},{"c":69.08,"h":72.83,"l":68.91,"n":11933,"o":72.5,"t":"2024-10-17T04:00:00Z","v":552149,"vw":69.667195},{"c":68.95,"h":70.06,"l":68.81,"n":9640,"o":69.28,"t":"2024-10-18T04:00:00Z","v":471909,"vw":69.264673},{"c":68.2,"h":69.65,"l":67.46,"n":13724,"o":69.04,"t":"2024-10-21T04:00:00Z","v":1273328,"vw":68.304173},{"c":68.11,"h":68.99,"l":67.42,"n":9051,"o":68.04,"t":"2024-10-22T04:00:00Z","v":484242,"vw":68.080406},{"c":67.32,"h":68.165,"l":66.54,"n":10637,"o":67.68,"t":"2024-10-23T04:00:00Z","v":500758,"vw":67.079545},{"c":66.83,"h":70.33,"l":66.78,"n":14907,"o":67.37,"t":"2024-10-24T04:00:00Z","v":819736,"vw":67.963228},{"c":68.77,"h":70.45,"l":67.02,"n":30025,"o":67.02,"t":"2024-10-25T04:00:00Z","v":1987239,"vw":69.155561},{"c":91,"h":91.24,"l":84.05,"n":70898,"o":87.98,"t":"2024-10-28T04:00:00Z","v":5056143,"vw":88.017911},{"c":96.69,"h":97.15,"l":86.53,"n":36606,"o":88,"t":"2024-10-29T04:00:00Z","v":2154847,"vw":94.834598},{"c":93.03,"h":99.34,"l":92.92,"n":32739,"o":97,"t":"2024-10-30T04:00:00Z","v":2036295,"vw":95.572129},{"c":90,"h":93.47,"l":86.5,"n":27486,"o":92.98,"t":"2024-10-31T04:00:00Z","v":1529585,"vw":89.083095},{"c":92.29,"h":95.38,"l":89.0079,"n":17053,"o":90.34,"t":"2024-11-01T04:00:00Z","v":1016863,"vw":92.700851},{"c":97.07,"h":98.33,"l":91.9,"n":18825,"o":91.9,"t":"2024-11-04T05:00:00Z","v":1077738,"vw":96.505971},{"c":95.46,"h":98.88,"l":94.64,"n":16931,"o":96.8,"t":"2024-11-05T05:00:00Z","v":866987,"vw":96.288176},{"c":98.23,"h":98.6,"l":94.93,"n":20605,"o":98.16,"t":"2024-11-06T05:00:00Z","v":978394,"vw":97.189698},{"c":96.23,"h":98.26,"l":93.32,"n":23043,"o":98.09,"t":"2024-11-07T05:00:00Z","v":1263292,"vw":95.543366},{"c":99.07,"h":99.345,"l":94.065,"n":16144,"o":95.25,"t":"2024-11-08T05:00:00Z","v":742526,"vw":97.68522},{"c":97.4,"h":103.8099,"l":95.545,"n":19674,"o":101.28,"t":"2024-11-11T05:00:00Z","v":1106639,"vw":98.73732},{"c":95.55,"h":100.57,"l":95.4,"n":17352,"o":97.06,"t":"2024-11-12T05:00:00Z","v":869144,"vw":97.255422},{"c":92.25,"h":96.57,"l":92.23,"n":14418,"o":96.57,"t":"2024-11-13T05:00:00Z","v":700139,"vw":94.114231},{"c":85.91,"h":90.835,"l":85.75,"n":16566,"o":90.72,"t":"2024-11-14T05:00:00Z","v":960218,"vw":87.452613},{"c":88.94,"h":90.13,"l":86.24,"n":16574,"o":86.32,"t":"2024-11-15T05:00:00Z","v":776144,"vw":88.81738},{"c":90.98,"h":92.39,"l":87.5732,"n":12437,"o":88.74,"t":"2024-11-18T05:00:00Z","v":583904,"vw":90.937896},{"c":93.57,"h":93.889,"l":90.31,"n":9303,"o":91.47,"t":"2024-11-19T05:00:00Z","v":366158,"vw":92.800663},{"c":92.7,"h":94.335,"l":91.45,"n":11566,"o":94,"t":"2024-11-20T05:00:00Z","v":433628,"vw":92.63547},{"c":94.45,"h":95.36,"l":92.45,"n":10761,"o":93.72,"t":"2024-11-21T05:00:00Z","v":388958,"vw":94.485934},{"c":93.6,"h":95.2,"l":92.89,"n":10238,"o":94.2,"t":"2024-11-22T05:00:00Z","v":361211,"vw":93.917105},{"c":97.78,"h":97.88,"l":93.24,"n":12896,"o":96,"t":"2024-11-25T05:00:00Z","v":545156,"vw":96.771472},{"c":99.27,"h":99.86,"l":96.04,"n":13255,"o":97.38,"t":"2024-11-26T05:00:00Z","v":670600,"vw":98.827989},{"c":97.29,"h":100.89,"l":96.7001,"n":12035,"o":99.79,"t":"2024-11-27T05:00:00Z","v":519422,"vw":97.878824},{"c":95.59,"h":97.305,"l":94.05,"n":7099,"o":97.26,"t":"2024-11-29T05:00:00Z","v":367358,"vw":95.363369},{"c":96.11,"h":97.755,"l":94.01,"n":14696,"o":96.68,"t":"2024-12-02T05:00:00Z","v":747713,"vw":95.694712},{"c":96.48,"h":97.41,"l":93.28,"n":11477,"o":96.11,"t":"2024-12-03T05:00:00Z","v":486645,"vw":95.541992},{"c":99.45,"h":99.6,"l":95.59,"n":13613,"o":97.4,"t":"2024-12-04T05:00:00Z","v":637474,"vw":97.749344},{"c":93.61,"h":98.38,"l":93.02,"n":11017,"o":98.15,"t":"2024-12-05T05:00:00Z","v":476419,"vw":94.906376},{"c":94.84,"h":95.465,"l":93.31,"n":9431,"o":94.36,"t":"2024-12-06T05:00:00Z","v":403799,"vw":94.586758},{"c":92.52,"h":97.49,"l":90.76,"n":13596,"o":95,"t":"2024-12-09T05:00:00Z","v":622415,"vw":92.598202},{"c":91.17,"h":94.35,"l":90.38,"n":11243,"o":93.62,"t":"2024-12-10T05:00:00Z","v":491597,"vw":91.56538},{"c":90.61,"h":93.54,"l":90.4,"n":10902,"o":92.38,"t":"2024-12-11T05:00:00Z","v":434489,"vw":91.432895},{"c":89.81,"h":91.645,"l":88.41,"n":9944,"o":91,"t":"2024-12-12T05:00:00Z","v":424929,"vw":89.981759},{"c":89.24,"h":91.73,"l":88.84,"n":10819,"o":89.83,"t":"2024-12-13T05:00:00Z","v":488001,"vw":89.52296},{"c":89.42,"h":92.92,"l":88.9,"n":13041,"o":89.18,"t":"2024-12-16T05:00:00Z","v":455460,"vw":90.220048},{"c":88.56,"h":90.47,"l":87.53,"n":12113,"o":88.72,"t":"2024-12-17T05:00:00Z","v":525968,"vw":88.691343},{"c":82.14,"h":88.37,"l":81.48,"n":16691,"o":88.17,"t":"2024-12-18T05:00:00Z","v":787050,"vw":84.566401},{"c":80.78,"h":83.78,"l":79.3,"n":19852,"o":82.5,"t":"2024-12-19T05:00:00Z","v":1109916,"vw":81.232826},{"c":81.17,"h":82.275,"l":79.41,"n":13164,"o":79.41,"t":"2024-12-20T05:00:00Z","v":1288040,"vw":81.151025},{"c":81.15,"h":81.73,"l":79.83,"n":10397,"o":81.14,"t":"2024-12-23T05:00:00Z","v":318560,"vw":81.003386},{"c":83.72,"h":83.82,"l":81.25,"n":5746,"o":81.25,"t":"2024-12-24T05:00:00Z","v":215582,"vw":83.215303},{"c":83.53,"h":85.42,"l":82.7589,"n":10631,"o":82.84,"t":"2024-12-26T05:00:00Z","v":345889,"vw":84.066798},{"c":82.01,"h":83.995,"l":81.1,"n":7009,"o":83.29,"t":"2024-12-27T05:00:00Z","v":250538,"vw":81.928323},{"c":80.96,"h":82.255,"l":79.56,"n":10046,"o":80.49,"t":"2024-12-30T05:00:00Z","v":519414,"vw":80.865524},{"c":80.52,"h":82.99,"l":80.04,"n":9141,"o":81.39,"t":"2024-12-31T05:00:00Z","v":305503,"vw":80.604582},{"c":83.16,"h":84.37,"l":81.3,"n":13830,"o":81.87,"t":"2025-01-02T05:00:00Z","v":598090,"vw":82.934071},{"c":84.3,"h":85.63,"l":83.17,"n":11031,"o":83.17,"t":"2025-01-03T05:00:00Z","v":398801,"vw":84.599652},{"c":88.57,"h":89.49,"l":84.935,"n":17069,"o":85,"t":"2025-01-06T05:00:00Z","v":698968,"vw":88.185184},{"c":87.535,"h":89.3038,"l":86,"n":13985,"o":88.7,"t":"2025-01-07T05:00:00Z","v":586046,"vw":87.399978},{"c":86.46,"h":88,"l":84.5008,"n":9218,"o":86.96,"t":"2025-01-08T05:00:00Z","v":378809,"vw":86.43686},{"c":86.85,"h":87.45,"l":83.3,"n":15073,"o":84.34,"t":"2025-01-10T05:00:00Z","v":707139,"vw":86.156801},{"c":82.91,"h":85,"l":80.5,"n":13628,"o":84.76,"t":"2025-01-13T05:00:00Z","v":681041,"vw":82.254697},{"c":82,"h":84.68,"l":79.65,"n":11393,"o":84.27,"t":"2025-01-14T05:00:00Z","v":695249,"vw":81.446176},{"c":78.31,"h":84.46,"l":78,"n":17578,"o":84.46,"t":"2025-01-15T05:00:00Z","v":1091496,"vw":79.955658},{"c":78.84,"h":79.29,"l":76,"n":18540,"o":76.19,"t":"2025-01-16T05:00:00Z","v":1266175,"vw":77.727957},{"c":76.02,"h":79.26,"l":75.75,"n":18091,"o":79.26,"t":"2025-01-17T05:00:00Z","v":984055,"vw":76.637146},{"c":69.75,"h":76.95,"l":68.47,"n":40362,"o":76.33,"t":"2025-01-21T05:00:00Z","v":2917976,"vw":70.496886},{"c":68.42,"h":70.53,"l":68.04,"n":24165,"o":69.54,"t":"2025-01-22T05:00:00Z","v":1186181,"vw":68.907205},{"c":69.64,"h":70.3812,"l":67.28,"n":18699,"o":68.42,"t":"2025-01-23T05:00:00Z","v":1047903,"vw":69.207937},{"c":73.46,"h":73.98,"l":69.505,"n":19755,"o":69.51,"t":"2025-01-24T05:00:00Z","v":1304416,"vw":72.408431},{"c":74.69,"h":76.4,"l":72.21,"n":19019,"o":72.28,"t":"2025-01-27T05:00:00Z","v":1090449,"vw":74.948446},{"c":72.85,"h":74.665,"l":71.88,"n":15107,"o":74.34,"t":"2025-01-28T05:00:00Z","v":787809,"vw":72.839086},{"c":72.95,"h":73.455,"l":71.625,"n":13390,"o":72.98,"t":"2025-01-29T05:00:00Z","v":736603,"vw":72.560907},{"c":71.57,"h":74.36,"l":70.9,"n":14027,"o":73.28,"t":"2025-01-30T05:00:00Z","v":834903,"vw":71.983098},{"c":72.5,"h":73.9299,"l":71.33,"n":12032,"o":71.69,"t":"2025-01-31T05:00:00Z","v":532080,"vw":72.422858},{"c":71.25,"h":72.52,"l":70.26,"n":12899,"o":70.33,"t":"2025-02-03T05:00:00Z","v":653283,"vw":71.501808},{"c":71.59,"h":73.35,"l":71.0001,"n":12227,"o":71.57,"t":"2025-02-04T05:00:00Z","v":634262,"vw":72.126576},{"c":73.81,"h":73.955,"l":71.02,"n":9765,"o":71.83,"t":"2025-02-05T05:00:00Z","v":558977,"vw":73.031418},{"c":70.79,"h":75.29,"l":69.11,"n":16594,"o":74.31,"t":"2025-02-06T05:00:00Z","v":830183,"vw":70.996779},{"c":69.56,"h":73.35,"l":69.35,"n":13141,"o":70.96,"t":"2025-02-07T05:00:00Z","v":556884,"vw":70.669176},{"c":69.75,"h":70.5306,"l":68.51,"n":11871,"o":70.23,"t":"2025-02-10T05:00:00Z","v":469324,"vw":69.634522},{"c":66,"h":69.1,"l":65.82,"n":16692,"o":68.51,"t":"2025-02-11T05:00:00Z","v":808928,"vw":66.707365},{"c":66.23,"h":66.52,"l":64.04,"n":18674,"o":65,"t":"2025-02-12T05:00:00Z","v":912739,"vw":65.277868},{"c":69.27,"h":69.35,"l":65.1827,"n":13886,"o":66.24,"t":"2025-02-13T05:00:00Z","v":699255,"vw":68.395819},{"c":67.61,"h":70.37,"l":65.93,"n":15380,"o":69.47,"t":"2025-02-14T05:00:00Z","v":842497,"vw":67.563753},{"c":66.92,"h":68.2,"l":66.26,"n":13954,"o":67.95,"t":"2025-02-18T05:00:00Z","v":828400,"vw":66.970827},{"c":67.21,"h":67.8,"l":65.94,"n":13277,"o":66.61,"t":"2025-02-19T05:00:00Z","v":640529,"vw":66.990083},{"c":65.39,"h":68.375,"l":65.29,"n":16738,"o":67.21,"t":"2025-02-20T05:00:00Z","v":862814,"vw":66.315559},{"c":62.25,"h":67.24,"l":62.1,"n":19853,"o":66.14,"t":"2025-02-21T05:00:00Z","v":1465923,"vw":63.578702},{"c":65.15,"h":66.88,"l":62.625,"n":25543,"o":62.71,"t":"2025-02-24T05:00:00Z","v":1597057,"vw":64.872554},{"c":62.71,"h":65.33,"l":61.86,"n":24846,"o":64.78,"t":"2025-02-25T05:00:00Z","v":1563659,"vw":62.838182},{"c":68.11,"h":70.8,"l":65.44,"n":36385,"o":65.56,"t":"2025-02-26T05:00:00Z","v":2295698,"vw":68.040345},{"c":65.02,"h":68.7,"l":65,"n":20446,"o":68,"t":"2025-02-27T05:00:00Z","v":1114211,"vw":66.38936},{"c":64.34,"h":65.895,"l":62.95,"n":15984,"o":64.59,"t":"2025-02-28T05:00:00Z","v":935200,"vw":64.352238},{"c":60.6,"h":64.37,"l":60.45,"n":17662,"o":63.84,"t":"2025-03-03T05:00:00Z","v":824284,"vw":61.625319},{"c":64.98,"h":65.29,"l":57.48,"n":28615,"o":59.49,"t":"2025-03-04T05:00:00Z","v":1874720,"vw":62.121594},{"c":63.37,"h":65.72,"l":61.2901,"n":19315,"o":65.01,"t":"2025-03-05T05:00:00Z","v":1342264,"vw":63.48883},{"c":60.58,"h":63.45,"l":59.47,"n":16241,"o":62.04,"t":"2025-03-06T05:00:00Z","v":957155,"vw":61.01825},{"c":59.33,"h":61.02,"l":58.29,"n":13540,"o":60.17,"t":"2025-03-07T05:00:00Z","v":733414,"vw":59.679376},{"c":57.59,"h":59.595,"l":55.74,"n":18948,"o":58.77,"t":"2025-03-10T04:00:00Z","v":1170708,"vw":57.130157},{"c":59.57,"h":60.69,"l":57.34,"n":16904,"o":58.17,"t":"2025-03-11T04:00:00Z","v":814777,"vw":59.480386},{"c":57.59,"h":62.9,"l":57,"n":15675,"o":60.71,"t":"2025-03-12T04:00:00Z","v":978383,"vw":58.061733},{"c":56.03,"h":57.73,"l":55.14,"n":16279,"o":57.55,"t":"2025-03-13T04:00:00Z","v":996229,"vw":56.122606},{"c":57.62,"h":59.11,"l":55.9946,"n":13036,"o":56.96,"t":"2025-03-14T04:00:00Z","v":644060,"vw":57.96897},{"c":59.03,"h":59.37,"l":57.17,"n":15384,"o":57.17,"t":"2025-03-17T04:00:00Z","v":692778,"vw":58.615067},{"c":57.03,"h":58.8,"l":56.35,"n":16828,"o":58.8,"t":"2025-03-18T04:00:00Z","v":930047,"vw":56.992834},{"c":57.8,"h":58.26,"l":56.17,"n":13729,"o":57.14,"t":"2025-03-19T04:00:00Z","v":517935,"vw":57.439942},{"c":57.87,"h":58.32,"l":57.01,"n":10246,"o":57.5,"t":"2025-03-20T04:00:00Z","v":446659,"vw":57.758287},{"c":58.1,"h":58.6,"l":56.14,"n":8911,"o":57.39,"t":"2025-03-21T04:00:00Z","v":666215,"vw":57.842334},{"c":60.9,"h":61.285,"l":59,"n":12142,"o":59,"t":"2025-03-24T04:00:00Z","v":763991,"vw":60.570592},{"c":62.53,"h":64.38,"l":59.82,"n":22437,"o":60.2,"t":"2025-03-25T04:00:00Z","v":1362084,"vw":62.347983},{"c":62.33,"h":63.13,"l":61.01,"n":16894,"o":62.05,"t":"2025-03-26T04:00:00Z","v":1150630,"vw":62.422979},{"c":61.76,"h":62.6,"l":61,"n":10138,"o":62.23,"t":"2025-03-27T04:00:00Z","v":575665,"vw":61.761028},{"c":60.05,"h":61.52,"l":58.03,"n":15645,"o":61.39,"t":"2025-03-28T04:00:00Z","v":823611,"vw":59.336525},{"c":58.26,"h":59.145,"l":55.19,"n":19741,"o":58.84,"t":"2025-03-31T04:00:00Z","v":1348262,"vw":57.466793},{"c":57.09,"h":58.79,"l":56.55,"n":15749,"o":58,"t":"2025-04-01T04:00:00Z","v":654620,"vw":57.625527},{"c":57.74,"h":58.29,"l":55.41,"n":15877,"o":55.81,"t":"2025-04-02T04:00:00Z","v":672103,"vw":57.436963},{"c":54.78,"h":55.9699,"l":53.1401,"n":24257,"o":55.01,"t":"2025-04-03T04:00:00Z","v":1394485,"vw":54.210372},{"c":51.23,"h":54.385,"l":50.305,"n":24549,"o":53.725,"t":"2025-04-04T04:00:00Z","v":1432791,"vw":51.958613},{"c":50.83,"h":53.19,"l":47.0401,"n":26865,"o":48.54,"t":"2025-04-07T04:00:00Z","v":1624872,"vw":50.391358},{"c":48.82,"h":53.7092,"l":48.13,"n":18829,"o":53.22,"t":"2025-04-08T04:00:00Z","v":1006357,"vw":49.553551},{"c":54.68,"h":54.97,"l":47.25,"n":25564,"o":47.41,"t":"2025-04-09T04:00:00Z","v":1446209,"vw":51.928937},{"c":50.73,"h":53.41,"l":49.85,"n":20180,"o":53.41,"t":"2025-04-10T04:00:00Z","v":1151812,"vw":50.918438},{"c":52.07,"h":52.5,"l":49.03,"n":12413,"o":50.6,"t":"2025-04-11T04:00:00Z","v":657790,"vw":51.345606},{"c":53.76,"h":53.925,"l":51.795,"n":16448,"o":53.66,"t":"2025-04-14T04:00:00Z","v":733621,"vw":53.237195},{"c":52.92,"h":54.745,"l":51.79,"n":14801,"o":53.9,"t":"2025-04-15T04:00:00Z","v":885199,"vw":53.05258},{"c":52.81,"h":53.61,"l":51.27,"n":16533,"o":52.21,"t":"2025-04-16T04:00:00Z","v":942460,"vw":52.670134},{"c":53.03,"h":53.19,"l":52.13,"n":14794,"o":52.66,"t":"2025-04-17T04:00:00Z","v":868418,"vw":52.82728},{"c":53.43,"h":53.6,"l":52.195,"n":26923,"o":52.44,"t":"2025-04-21T04:00:00Z","v":1781542,"vw":52.861651},{"c":52.8,"h":54.68,"l":51.91,"n":18798,"o":53.95,"t":"2025-04-22T04:00:00Z","v":963093,"vw":52.802787},{"c":55.7,"h":58.095,"l":54.65,"n":30965,"o":54.65,"t":"2025-04-23T04:00:00Z","v":1932639,"vw":56.176653},{"c":52.56,"h":57.19,"l":50.26,"n":41368,"o":57,"t":"2025-04-24T04:00:00Z","v":2968443,"vw":52.344543},{"c":52.49,"h":52.57,"l":48.43,"n":29442,"o":51.96,"t":"2025-04-25T04:00:00Z","v":1973144,"vw":50.930388},{"c":54.16,"h":54.587,"l":52.655,"n":20544,"o":52.85,"t":"2025-04-28T04:00:00Z","v":998231,"vw":53.843502},{"c":56.31,"h":56.635,"l":53.825,"n":22304,"o":54.25,"t":"2025-04-29T04:00:00Z","v":1055051,"vw":56.037651},{"c":53.98,"h":55.88,"l":53.6,"n":18226,"o":55.38,"t":"2025-04-30T04:00:00Z","v":941736,"vw":54.622285},{"c":52.85,"h":55.08,"l":52.2989,"n":17101,"o":53.97,"t":"2025-05-01T04:00:00Z","v":820581,"vw":53.415233},{"c":55.62,"h":56.29,"l":53.03,"n":14066,"o":54.1,"t":"2025-05-02T04:00:00Z","v":931540,"vw":55.194247},{"c":54.41,"h":55.3,"l":53.97,"n":10852,"o":55.3,"t":"2025-05-05T04:00:00Z","v":629803,"vw":54.664171},{"c":53.23,"h":54.69,"l":52.65,"n":15340,"o":53.63,"t":"2025-05-06T04:00:00Z","v":691526,"vw":53.319285},{"c":53.11,"h":54.39,"l":52.425,"n":11927,"o":53.58,"t":"2025-05-07T04:00:00Z","v":598496,"vw":53.094994},{"c":54.81,"h":54.97,"l":52.5486,"n":15150,"o":53.88,"t":"2025-05-08T04:00:00Z","v":774595,"vw":54.366148},{"c":53.12,"h":55.23,"l":52.995,"n":9215,"o":54.71,"t":"2025-05-09T04:00:00Z","v":470506,"vw":53.52577},{"c":54.44,"h":56.71,"l":54.04,"n":14222,"o":55,"t":"2025-05-12T04:00:00Z","v":692637,"vw":54.660913},{"c":53.04,"h":54.63,"l":52.3,"n":20156,"o":54.63,"t":"2025-05-13T04:00:00Z","v":1292617,"vw":52.980794},{"c":54.77,"h":55.395,"l":52.76,"n":16998,"o":53.37,"t":"2025-05-14T04:00:00Z","v":994044,"vw":54.235792},{"c":58.11,"h":58.22,"l":53.785,"n":22537,"o":54.33,"t":"2025-05-15T04:00:00Z","v":1270258,"vw":56.598954},{"c":58.07,"h":59.06,"l":57.2101,"n":27515,"o":58.5,"t":"2025-05-16T04:00:00Z","v":1547306,"vw":58.196917},{"c":59.29,"h":59.6,"l":56.62,"n":14994,"o":57.01,"t":"2025-05-19T04:00:00Z","v":708662,"vw":58.909487},{"c":59.18,"h":59.6,"l":57.78,"n":14445,"o":59.13,"t":"2025-05-20T04:00:00Z","v":593191,"vw":59.006728},{"c":56.64,"h":58.89,"l":56.08,"n":17892,"o":58.4,"t":"2025-05-21T04:00:00Z","v":879227,"vw":57.422904},{"c":57.72,"h":57.94,"l":55.18,"n":12726,"o":56.14,"t":"2025-05-22T04:00:00Z","v":626345,"vw":56.840414},{"c":57.38,"h":57.72,"l":55.5641,"n":12608,"o":56.16,"t":"2025-05-23T04:00:00Z","v":557877,"vw":57.222419},{"c":58.53,"h":59.06,"l":57.895,"n":15385,"o":59,"t":"2025-05-27T04:00:00Z","v":916329,"vw":58.453803},{"c":58.64,"h":59.03,"l":57.605,"n":13086,"o":58.43,"t":"2025-05-28T04:00:00Z","v":768017,"vw":58.491025},{"c":55.71,"h":59,"l":55.53,"n":18105,"o":58.85,"t":"2025-05-29T04:00:00Z","v":1030842,"vw":56.767682},{"c":58,"h":59.19,"l":54.72,"n":20671,"o":55.66,"t":"2025-05-30T04:00:00Z","v":1075483,"vw":57.761555},{"c":57.94,"h":58.55,"l":56.12,"n":15078,"o":58.32,"t":"2025-06-02T04:00:00Z","v":600645,"vw":57.739479},{"c":59.985,"h":62,"l":57.65,"n":17170,"o":57.98,"t":"2025-06-03T04:00:00Z","v":916765,"vw":60.628278},{"c":61.63,"h":61.72,"l":59.75,"n":16889,"o":59.75,"t":"2025-06-04T04:00:00Z","v":727386,"vw":61.147292},{"c":65.05,"h":66.85,"l":61.25,"n":36442,"o":61.51,"t":"2025-06-05T04:00:00Z","v":2169378,"vw":64.843365},{"c":62.91,"h":65.655,"l":62.85,"n":20371,"o":65.17,"t":"2025-06-06T04:00:00Z","v":986334,"vw":63.748459},{"c":62.86,"h":64.25,"l":62.05,"n":16681,"o":64.25,"t":"2025-06-09T04:00:00Z","v":843020,"vw":62.889177},{"c":64.23,"h":64.92,"l":62.56,"n":12912,"o":63.03,"t":"2025-06-10T04:00:00Z","v":614902,"vw":63.942682},{"c":62.12,"h":64.705,"l":62.06,"n":18892,"o":64.33,"t":"2025-06-11T04:00:00Z","v":912904,"vw":63.177311},{"c":61.16,"h":62.845,"l":60.87,"n":12862,"o":61.88,"t":"2025-06-12T04:00:00Z","v":553776,"vw":61.475733},{"c":60.63,"h":60.91,"l":59.35,"n":11788,"o":60,"t":"2025-06-13T04:00:00Z","v":537434,"vw":60.337937},{"c":60.4,"h":61.64,"l":59.78,"n":20457,"o":60.98,"t":"2025-06-16T04:00:00Z","v":902033,"vw":60.589058},{"c":59.02,"h":60.87,"l":58.34,"n":16096,"o":59.39,"t":"2025-06-17T04:00:00Z","v":771671,"vw":59.4678},{"c":59.66,"h":61.432,"l":58.39,"n":15294,"o":59.09,"t":"2025-06-18T04:00:00Z","v":595607,"vw":60.054739},{"c":60.22,"h":60.97,"l":59.75,"n":12002,"o":60.27,"t":"2025-06-20T04:00:00Z","v":539437,"vw":60.256741},{"c":58.74,"h":60.31,"l":58.58,"n":12786,"o":59.98,"t":"2025-06-23T04:00:00Z","v":441690,"vw":59.281937},{"c":58.93,"h":59.555,"l":57.88,"n":15504,"o":59.26,"t":"2025-06-24T04:00:00Z","v":676102,"vw":58.709814},{"c":58.22,"h":59.39,"l":57.93,"n":10989,"o":58.74,"t":"2025-06-25T04:00:00Z","v":380352,"vw":58.323527},{"c":58.63,"h":59.02,"l":57.3301,"n":10387,"o":58.21,"t":"2025-06-26T04:00:00Z","v":393628,"vw":58.55559},{"c":56.91,"h":58.59,"l":56.27,"n":15193,"o":58.59,"t":"2025-06-27T04:00:00Z","v":1864977,"vw":56.957548},{"c":57.6,"h":57.76,"l":56.4,"n":15326,"o":57.41,"t":"2025-06-30T04:00:00Z","v":554155,"vw":57.275747},{"c":56.57,"h":58.62,"l":56.25,"n":14279,"o":56.88,"t":"2025-07-01T04:00:00Z","v":554144,"vw":57.025644},{"c":58.18,"h":60.02,"l":56,"n":21974,"o":56.55,"t":"2025-07-02T04:00:00Z","v":898254,"vw":58.67015},{"c":57.92,"h":59.01,"l":57.57,"n":7551,"o":58.98,"t":"2025-07-03T04:00:00Z","v":229134,"vw":58.070081},{"c":56.97,"h":57.87,"l":56.6695,"n":14080,"o":57.85,"t":"2025-07-07T04:00:00Z","v":589205,"vw":57.251095},{"c":57.91,"h":59.05,"l":56.95,"n":15911,"o":57.05,"t":"2025-07-08T04:00:00Z","v":703433,"vw":57.958809},{"c":58.46,"h":60.06,"l":57.56,"n":15306,"o":59.49,"t":"2025-07-09T04:00:00Z","v":841550,"vw":58.434318},{"c":59.21,"h":59.32,"l":58.14,"n":13265,"o":58.91,"t":"2025-07-10T04:00:00Z","v":515130,"vw":58.961834},{"c":56.65,"h":58.81,"l":56.37,"n":12047,"o":58.4,"t":"2025-07-11T04:00:00Z","v":548064,"vw":57.03984},{"c":58.17,"h":59.1833,"l":56.64,"n":12391,"o":56.75,"t":"2025-07-14T04:00:00Z","v":536437,"vw":58.214522},{"c":58.01,"h":59.07,"l":54.61,"n":29110,"o":58.35,"t":"2025-07-15T04:00:00Z","v":1785028,"vw":56.808888},{"c":57.04,"h":59.25,"l":55.815,"n":16076,"o":58.45,"t":"2025-07-16T04:00:00Z","v":935032,"vw":56.989198},{"c":58.93,"h":59.5,"l":57.19,"n":15599,"o":57.24,"t":"2025-07-17T04:00:00Z","v":730796,"vw":58.659153},{"c":58.35,"h":62.17,"l":58.19,"n":33359,"o":59.68,"t":"2025-07-18T04:00:00Z","v":1834206,"vw":59.934735},{"c":57.05,"h":59.33,"l":55.76,"n":21588,"o":58.47,"t":"2025-07-21T04:00:00Z","v":1127995,"vw":56.926226},{"c":58.76,"h":59.1,"l":56.02,"n":14041,"o":57.3,"t":"2025-07-22T04:00:00Z","v":751487,"vw":57.974201},{"c":60.06,"h":60.28,"l":58.625,"n":14699,"o":59.04,"t":"2025-07-23T04:00:00Z","v":676348,"vw":59.723451},{"c":58.64,"h":60.57,"l":57.895,"n":17860,"o":59.87,"t":"2025-07-24T04:00:00Z","v":1139064,"vw":59.392386},{"c":55.72,"h":58.87,"l":51,"n":51834,"o":58.28,"t":"2025-07-25T04:00:00Z","v":3890917,"vw":54.307852},{"c":54.085,"h":56.865,"l":54.0358,"n":23699,"o":56.25,"t":"2025-07-28T04:00:00Z","v":1231545,"vw":55.275524},{"c":53.84,"h":55.32,"l":53.125,"n":19704,"o":54.65,"t":"2025-07-29T04:00:00Z","v":1128497,"vw":53.962203},{"c":51.35,"h":53.93,"l":51.08,"n":34943,"o":53.84,"t":"2025-07-30T04:00:00Z","v":2392832,"vw":51.956144},{"c":48.51,"h":51.375,"l":48.47,"n":22698,"o":50.715,"t":"2025-07-31T04:00:00Z","v":1141531,"vw":49.385536},{"c":49.96,"h":49.99,"l":47.13,"n":24791,"o":48,"t":"2025-08-01T04:00:00Z","v":1284685,"vw":49.169733},{"c":49.6,"h":51.18,"l":48.1,"n":17354,"o":49.96,"t":"2025-08-04T04:00:00Z","v":714525,"vw":49.379166},{"c":48.12,"h":49.895,"l":48,"n":20450,"o":49.49,"t":"2025-08-05T04:00:00Z","v":1166738,"vw":48.898},{"c":45.69,"h":47.9734,"l":45.37,"n":32278,"o":47.29,"t":"2025-08-06T04:00:00Z","v":1545836,"vw":46.191568},{"c":39.59,"h":42.52,"l":37.12,"n":80264,"o":42,"t":"2025-08-07T04:00:00Z","v":4918652,"vw":39.95578},{"c":38.41,"h":40.98,"l":38.1,"n":39699,"o":40.39,"t":"2025-08-08T04:00:00Z","v":2345523,"vw":38.816764},{"c":38.77,"h":39.555,"l":37.321,"n":30287,"o":38.41,"t":"2025-08-11T04:00:00Z","v":2063047,"vw":38.549297},{"c":38.6,"h":40.02,"l":38.185,"n":24412,"o":39.17,"t":"2025-08-12T04:00:00Z","v":1237576,"vw":39.215231},{"c":40.38,"h":40.86,"l":38.3554,"n":19527,"o":38.42,"t":"2025-08-13T04:00:00Z","v":1006832,"vw":40.174059},{"c":40.12,"h":40.36,"l":38.71,"n":21106,"o":39.95,"t":"2025-08-14T04:00:00Z","v":1324222,"vw":39.690474},{"c":41.59,"h":42.705,"l":40.67,"n":21647,"o":41.72,"t":"2025-08-15T04:00:00Z","v":1194553,"vw":41.626984},{"c":40.71,"h":42.1889,"l":40.6,"n":14814,"o":41.71,"t":"2025-08-18T04:00:00Z","v":803080,"vw":41.069751},{"c":39.72,"h":41.5,"l":39.71,"n":17011,"o":40.8,"t":"2025-08-19T04:00:00Z","v":842801,"vw":40.192911},{"c":39.38,"h":39.905,"l":38.9,"n":18468,"o":39.65,"t":"2025-08-20T04:00:00Z","v":784916,"vw":39.39863},{"c":39.35,"h":39.67,"l":38.67,"n":15844,"o":39,"t":"2025-08-21T04:00:00Z","v":617351,"vw":39.276287},{"c":41.23,"h":41.42,"l":39.27,"n":15359,"o":39.87,"t":"2025-08-22T04:00:00Z","v":727623,"vw":40.966879},{"c":39.31,"h":41.25,"l":39.22,"n":22975,"o":41.07,"t":"2025-08-25T04:00:00Z","v":1145186,"vw":40.095295},{"c":40.52,"h":41.08,"l":39.08,"n":19570,"o":39.44,"t":"2025-08-26T04:00:00Z","v":1110529,"vw":40.38414},{"c":40.8,"h":41.2,"l":40.031,"n":13077,"o":41.1,"t":"2025-08-27T04:00:00Z","v":722141,"vw":40.781409},{"c":40.34,"h":41.14,"l":40.1,"n":12801,"o":40.84,"t":"2025-08-28T04:00:00Z","v":688853,"vw":40.490202},{"c":40.21,"h":40.8,"l":40,"n":13695,"o":40.34,"t":"2025-08-29T04:00:00Z","v":646975,"vw":40.211266},{"c":39.57,"h":42.43,"l":39.195,"n":26357,"o":41.885,"t":"2025-09-02T04:00:00Z","v":1531594,"vw":40.332073},{"c":37.84,"h":39.635,"l":37.67,"n":17788,"o":39.5,"t":"2025-09-03T04:00:00Z","v":972082,"vw":38.319348},{"c":38.34,"h":38.47,"l":37.18,"n":15355,"o":37.62,"t":"2025-09-04T04:00:00Z","v":778556,"vw":38.139453},{"c":40.68,"h":40.68,"l":39.03,"n":16179,"o":39.03,"t":"2025-09-05T04:00:00Z","v":911297,"vw":40.20133},{"c":38.92,"h":41.51,"l":38.9,"n":16638,"o":41.51,"t":"2025-09-08T04:00:00Z","v":903565,"vw":39.710471},{"c":39.52,"h":39.8492,"l":38.75,"n":14075,"o":38.91,"t":"2025-09-09T04:00:00Z","v":790281,"vw":39.358581},{"c":37.5,"h":39.11,"l":37.13,"n":24479,"o":39.11,"t":"2025-09-10T04:00:00Z","v":1580175,"vw":37.81549},{"c":38.64,"h":39.4,"l":37.1,"n":16206,"o":37.45,"t":"2025-09-11T04:00:00Z","v":1060883,"vw":38.755293},{"c":37.14,"h":38.59,"l":36.9,"n":20120,"o":38.36,"t":"2025-09-12T04:00:00Z","v":1087142,"vw":37.356223},{"c":38,"h":39.3163,"l":37.26,"n":18630,"o":37.31,"t":"2025-09-15T04:00:00Z","v":1045849,"vw":38.331399},{"c":39.57,"h":39.6,"l":37.875,"n":22878,"o":37.89,"t":"2025-09-16T04:00:00Z","v":1442390,"vw":39.245769},{"c":37.28,"h":40.1,"l":37.26,"n":18500,"o":39.51,"t":"2025-09-17T04:00:00Z","v":1067800,"vw":38.224074},{"c":38.03,"h":38.415,"l":37.06,"n":17483,"o":37.8,"t":"2025-09-18T04:00:00Z","v":874971,"vw":37.82977},{"c":37.39,"h":38.225,"l":36.75,"n":15640,"o":38.22,"t":"2025-09-19T04:00:00Z","v":1327812,"vw":37.384805},{"c":38.46,"h":38.83,"l":36.89,"n":11474,"o":37.5,"t":"2025-09-22T04:00:00Z","v":666784,"vw":38.112818},{"c":39.15,"h":39.99,"l":38.32,"n":16784,"o":38.47,"t":"2025-09-23T04:00:00Z","v":1146367,"vw":39.303798},{"c":37.65,"h":39.86,"l":37.31,"n":12913,"o":38.87,"t":"2025-09-24T04:00:00Z","v":689492,"vw":37.959921},{"c":37.02,"h":37.32,"l":35.53,"n":16681,"o":37.28,"t":"2025-09-25T04:00:00Z","v":964670,"vw":36.568999},{"c":36.66,"h":37.548,"l":36.59,"n":11663,"o":37.06,"t":"2025-09-26T04:00:00Z","v":535576,"vw":36.884134},{"c":36.49,"h":36.85,"l":35.98,"n":15119,"o":36.81,"t":"2025-09-29T04:00:00Z","v":823824,"vw":36.350841},{"c":35.69,"h":36.37,"l":35.29,"n":18977,"o":36.34,"t":"2025-09-30T04:00:00Z","v":931206,"vw":35.679365},{"c":34.73,"h":36.51,"l":34.01,"n":23278,"o":35.7,"t":"2025-10-01T04:00:00Z","v":1528782,"vw":34.722456},{"c":34.8,"h":35.1107,"l":34.08,"n":21572,"o":34.77,"t":"2025-10-02T04:00:00Z","v":1222597,"vw":34.633239},{"c":35.97,"h":36.0787,"l":34.5,"n":17818,"o":34.86,"t":"2025-10-03T04:00:00Z","v":912243,"vw":35.640044},{"c":35.24,"h":36.5,"l":34.515,"n":21197,"o":36.16,"t":"2025-10-06T04:00:00Z","v":1275817,"vw":35.194841},{"c":34.61,"h":35.885,"l":34.3,"n":17253,"o":35.8,"t":"2025-10-07T04:00:00Z","v":924315,"vw":34.860146},{"c":34.75,"h":35.16,"l":33.83,"n":16570,"o":34.61,"t":"2025-10-08T04:00:00Z","v":1066795,"vw":34.548881},{"c":34.83,"h":35.46,"l":34.01,"n":20966,"o":34.71,"t":"2025-10-09T04:00:00Z","v":998701,"vw":34.846861},{"c":32.92,"h":35.6347,"l":32.55,"n":24899,"o":35.26,"t":"2025-10-10T04:00:00Z","v":1500889,"vw":33.117528},{"c":33,"h":33.69,"l":32.46,"n":19210,"o":33.06,"t":"2025-10-13T04:00:00Z","v":931204,"vw":33.132383},{"c":33.92,"h":34.76,"l":32.1101,"n":21405,"o":32.47,"t":"2025-10-14T04:00:00Z","v":1029294,"vw":33.899964},{"c":33.76,"h":34.6938,"l":32.9,"n":17253,"o":33.85,"t":"2025-10-15T04:00:00Z","v":1026031,"vw":33.702572},{"c":33.94,"h":35.14,"l":33.6,"n":20152,"o":34.36,"t":"2025-10-16T04:00:00Z","v":1341296,"vw":34.278831},{"c":32.97,"h":34.0201,"l":32.61,"n":17466,"o":33.76,"t":"2025-10-17T04:00:00Z","v":898201,"vw":33.052945},{"c":34.72,"h":35.26,"l":33.1651,"n":18798,"o":33.43,"t":"2025-10-20T04:00:00Z","v":1237267,"vw":34.485745},{"c":34.61,"h":35.2099,"l":33.86,"n":14758,"o":34.7,"t":"2025-10-21T04:00:00Z","v":836385,"vw":34.574543},{"c":35.1,"h":36.72,"l":34.75,"n":22256,"o":35.24,"t":"2025-10-22T04:00:00Z","v":1435194,"vw":35.503049},{"c":34.62,"h":35.545,"l":34.3152,"n":17132,"o":35,"t":"2025-10-23T04:00:00Z","v":901496,"vw":34.77379},{"c":34.99,"h":36.4868,"l":34.78,"n":21986,"o":34.98,"t":"2025-10-24T04:00:00Z","v":1259172,"vw":35.575997},{"c":36.35,"h":36.83,"l":35.6,"n":23936,"o":35.805,"t":"2025-10-27T04:00:00Z","v":1587391,"vw":36.253944},{"c":36.95,"h":37.28,"l":35.7475,"n":22447,"o":36.15,"t":"2025-10-28T04:00:00Z","v":1330927,"vw":36.682395},{"c":35.93,"h":37.11,"l":35.595,"n":24432,"o":36.87,"t":"2025-10-29T04:00:00Z","v":1580172,"vw":36.113936},{"c":34.38,"h":36.29,"l":34.36,"n":16034,"o":35.87,"t":"2025-10-30T04:00:00Z","v":1085622,"vw":35.127654},{"c":34.03,"h":34.88,"l":33.68,"n":17395,"o":34.88,"t":"2025-10-31T04:00:00Z","v":1021631,"vw":34.085869},{"c":34.51,"h":34.97,"l":33.38,"n":28042,"o":34,"t":"2025-11-03T05:00:00Z","v":1777041,"vw":34.459364},{"c":35.02,"h":35.705,"l":33.97,"n":31931,"o":34.45,"t":"2025-11-04T05:00:00Z","v":2676208,"vw":35.069455},{"c":31.61,"h":35.5,"l":31.1411,"n":59096,"o":32.73,"t":"2025-11-05T05:00:00Z","v":4328045,"vw":32.370728},{"c":31.3,"h":32.29,"l":30.8,"n":30883,"o":31.815,"t":"2025-11-06T05:00:00Z","v":1916010,"vw":31.675396},{"c":31.92,"h":31.96,"l":29.78,"n":43073,"o":30.63,"t":"2025-11-07T05:00:00Z","v":3163621,"vw":31.181711},{"c":30.94,"h":32.52,"l":30.865,"n":23229,"o":32.04,"t":"2025-11-10T05:00:00Z","v":1428063,"vw":31.178741},{"c":31.34,"h":31.79,"l":30.91,"n":13924,"o":31.01,"t":"2025-11-11T05:00:00Z","v":1107636,"vw":31.376693},{"c":30.77,"h":31.44,"l":30.51,"n":15785,"o":31.27,"t":"2025-11-12T05:00:00Z","v":1024656,"vw":30.814729},{"c":30.42,"h":31.15,"l":30.3201,"n":19336,"o":30.6,"t":"2025-11-13T05:00:00Z","v":958246,"vw":30.552571},{"c":29.69,"h":30.4266,"l":29.5,"n":16998,"o":30.02,"t":"2025-11-14T05:00:00Z","v":1115024,"vw":29.881272},{"c":29.08,"h":29.66,"l":28.8,"n":21001,"o":29.31,"t":"2025-11-17T05:00:00Z","v":1536497,"vw":29.126733},{"c":28.4,"h":29.22,"l":28.28,"n":29005,"o":28.91,"t":"2025-11-18T05:00:00Z","v":1883097,"vw":28.633149},{"c":27.93,"h":28.5378,"l":27.84,"n":21017,"o":28.3,"t":"2025-11-19T05:00:00Z","v":1399609,"vw":28.10748},{"c":27.89,"h":28.73,"l":27.84,"n":19785,"o":28.09,"t":"2025-11-20T05:00:00Z","v":1568532,"vw":28.198814},{"c":29.86,"h":30.65,"l":27.8,"n":35335,"o":28.02,"t":"2025-11-21T05:00:00Z","v":2518795,"vw":29.636205},{"c":30.01,"h":30.71,"l":29.71,"n":16241,"o":29.86,"t":"2025-11-24T05:00:00Z","v":1279673,"vw":30.02693},{"c":32.27,"h":32.7799,"l":30.03,"n":29530,"o":30.39,"t":"2025-11-25T05:00:00Z","v":2267275,"vw":31.976526},{"c":31.68,"h":32.9322,"l":31.1,"n":16232,"o":32.38,"t":"2025-11-26T05:00:00Z","v":1124297,"vw":31.537866},{"c":31.68,"h":31.81,"l":31.21,"n":8955,"o":31.78,"t":"2025-11-28T05:00:00Z","v":423730,"vw":31.547908},{"c":30.41,"h":31.3,"l":30.12,"n":19185,"o":31.07,"t":"2025-12-01T05:00:00Z","v":1185340,"vw":30.547949},{"c":29.53,"h":30.81,"l":29.04,"n":20848,"o":30.38,"t":"2025-12-02T05:00:00Z","v":1415258,"vw":29.636978},{"c":33.18,"h":33.255,"l":29.66,"n":30518,"o":29.78,"t":"2025-12-03T05:00:00Z","v":2364210,"vw":32.235461},{"c":35.43,"h":36.035,"l":33.0101,"n":38548,"o":33.44,"t":"2025-12-04T05:00:00Z","v":2377518,"vw":35.129429},{"c":35.86,"h":38.11,"l":35.5,"n":31876,"o":35.53,"t":"2025-12-05T05:00:00Z","v":2303665,"vw":36.777562},{"c":34.03,"h":35.1,"l":33.27,"n":38809,"o":33.62,"t":"2025-12-08T05:00:00Z","v":2721345,"vw":34.024004},{"c":35,"h":35.79,"l":33.8,"n":24974,"o":33.99,"t":"2025-12-09T05:00:00Z","v":1921216,"vw":34.995324},{"c":35.71,"h":35.85,"l":34.7421,"n":19740,"o":34.81,"t":"2025-12-10T05:00:00Z","v":1296924,"vw":35.3358},{"c":36.03,"h":36.665,"l":35.675,"n":14210,"o":35.81,"t":"2025-12-11T05:00:00Z","v":751583,"vw":36.061441},{"c":35.99,"h":37.12,"l":35.82,"n":22201,"o":37.11,"t":"2025-12-12T05:00:00Z","v":1261783,"vw":36.268733},{"c":36.1,"h":36.9,"l":35.37,"n":23079,"o":36.23,"t":"2025-12-15T05:00:00Z","v":1245315,"vw":36.085434},{"c":35.66,"h":36.2,"l":34.5813,"n":18273,"o":36.17,"t":"2025-12-16T05:00:00Z","v":996130,"vw":35.32853},{"c":33.78,"h":36.6,"l":33.75,"n":18437,"o":35.8,"t":"2025-12-17T05:00:00Z","v":1078214,"vw":34.554988},{"c":32.73,"h":34.5,"l":32.3801,"n":23103,"o":34.295,"t":"2025-12-18T05:00:00Z","v":1361678,"vw":33.251228},{"c":32.06,"h":33.07,"l":31.695,"n":23395,"o":32.63,"t":"2025-12-19T05:00:00Z","v":1756774,"vw":32.140001},{"c":34.26,"h":34.88,"l":32,"n":25847,"o":32.06,"t":"2025-12-22T05:00:00Z","v":1540180,"vw":34.209042},{"c":32.72,"h":34.15,"l":32.69,"n":19351,"o":33.98,"t":"2025-12-23T05:00:00Z","v":1113558,"vw":32.957144},{"c":32.88,"h":33.28,"l":32.29,"n":8328,"o":32.83,"t":"2025-12-24T05:00:00Z","v":494827,"vw":32.898411},{"c":32.41,"h":32.62,"l":31.7762,"n":14522,"o":32.53,"t":"2025-12-26T05:00:00Z","v":750245,"vw":32.38126},{"c":32.15,"h":32.94,"l":31.9,"n":15431,"o":32.45,"t":"2025-12-29T05:00:00Z","v":899768,"vw":32.200256},{"c":31.53,"h":31.935,"l":31.2259,"n":13798,"o":31.81,"t":"2025-12-30T05:00:00Z","v":735038,"vw":31.700373},{"c":31.46,"h":31.565,"l":31,"n":15180,"o":31.38,"t":"2025-12-31T05:00:00Z","v":1048270,"vw":31.314338},{"c":30.76,"h":31.748,"l":30.6,"n":17629,"o":31.66,"t":"2026-01-02T05:00:00Z","v":909074,"vw":30.878269},{"c":33.12,"h":33.27,"l":31.4,"n":22881,"o":31.4,"t":"2026-01-05T05:00:00Z","v":1533849,"vw":32.731967},{"c":34.71,"h":35.4,"l":32.96,"n":22802,"o":33.12,"t":"2026-01-06T05:00:00Z","v":1862205,"vw":34.236449},{"c":33.92,"h":34.67,"l":33.68,"n":15316,"o":34.63,"t":"2026-01-07T05:00:00Z","v":887602,"vw":34.021195},{"c":34.48,"h":35.2,"l":33.435,"n":15029,"o":33.73,"t":"2026-01-08T05:00:00Z","v":709917,"vw":34.641641},{"c":32.83,"h":35.115,"l":31.86,"n":15402,"o":34.56,"t":"2026-01-09T05:00:00Z","v":947385,"vw":32.913192},{"c":31.33,"h":32.87,"l":31.0555,"n":17241,"o":32.87,"t":"2026-01-12T05:00:00Z","v":1011767,"vw":31.48543},{"c":30.58,"h":31.94,"l":30.21,"n":15428,"o":31.74,"t":"2026-01-13T05:00:00Z","v":800697,"vw":30.753191},{"c":31.37,"h":31.75,"l":29.62,"n":20582,"o":30.29,"t":"2026-01-14T05:00:00Z","v":1153511,"vw":30.872067},{"c":30.5,"h":31.7063,"l":30.31,"n":17790,"o":31.19,"t":"2026-01-15T05:00:00Z","v":979513,"vw":30.845933},{"c":30.38,"h":31.2056,"l":29.69,"n":19982,"o":30.22,"t":"2026-01-16T05:00:00Z","v":1485171,"vw":30.490301},{"c":30.31,"h":31.26,"l":29.77,"n":18290,"o":30,"t":"2026-01-20T05:00:00Z","v":1172851,"vw":30.454154},{"c":30.95,"h":30.96,"l":29.645,"n":18878,"o":30.31,"t":"2026-01-21T05:00:00Z","v":1135014,"vw":30.449045},{"c":30.73,"h":32.05,"l":30.55,"n":20002,"o":31.19,"t":"2026-01-22T05:00:00Z","v":1211875,"vw":31.175546},{"c":29.13,"h":30.67,"l":29.12,"n":19969,"o":30.67,"t":"2026-01-23T05:00:00Z","v":1244448,"vw":29.526917},{"c":29.61,"h":29.93,"l":28.76,"n":17938,"o":29.04,"t":"2026-01-26T05:00:00Z","v":1232239,"vw":29.526148},{"c":30.78,"h":31.345,"l":29.65,"n":27024,"o":29.94,"t":"2026-01-27T05:00:00Z","v":1710772,"vw":30.652062},{"c":30.02,"h":31.02,"l":29.83,"n":15966,"o":30.83,"t":"2026-01-28T05:00:00Z","v":721797,"vw":30.135673},{"c":29.12,"h":30.01,"l":28.62,"n":17099,"o":29.95,"t":"2026-01-29T05:00:00Z","v":871783,"vw":29.067577},{"c":28.96,"h":29.95,"l":28.59,"n":16999,"o":28.96,"t":"2026-01-30T05:00:00Z","v":989000,"vw":29.060874},{"c":29.14,"h":29.76,"l":28.53,"n":18777,"o":28.69,"t":"2026-02-02T05:00:00Z","v":764882,"vw":29.29132},{"c":29.19,"h":29.7399,"l":28.2,"n":16594,"o":29.14,"t":"2026-02-03T05:00:00Z","v":849359,"vw":28.852195},{"c":28.93,"h":29.935,"l":27.89,"n":30084,"o":29.2,"t":"2026-02-04T05:00:00Z","v":1651108,"vw":29.110645},{"c":27.4,"h":29.555,"l":27.23,"n":24741,"o":29.15,"t":"2026-02-05T05:00:00Z","v":1499139,"vw":27.951049},{"c":28.74,"h":28.775,"l":26.655,"n":23674,"o":27.5,"t":"2026-02-06T05:00:00Z","v":1488729,"vw":28.020175},{"c":29.21,"h":29.43,"l":26.9301,"n":21016,"o":28.14,"t":"2026-02-09T05:00:00Z","v":1091493,"vw":28.554653},{"c":29.95,"h":30.02,"l":29.12,"n":16984,"o":29.7,"t":"2026-02-10T05:00:00Z","v":1029531,"vw":29.73704},{"c":28.5,"h":29.97,"l":27.865,"n":23440,"o":29.97,"t":"2026-02-11T05:00:00Z","v":1304992,"vw":28.480188},{"c":28.09,"h":29.57,"l":27.62,"n":22596,"o":28.57,"t":"2026-02-12T05:00:00Z","v":1255045,"vw":28.207941},{"c":27.79,"h":28.86,"l":27.56,"n":18080,"o":27.97,"t":"2026-02-13T05:00:00Z","v":887601,"vw":27.908003},{"c":28.12,"h":28.59,"l":27.5,"n":14912,"o":28.09,"t":"2026-02-17T05:00:00Z","v":919796,"vw":28.198511},{"c":27.72,"h":28.12,"l":27.57,"n":23606,"o":28.03,"t":"2026-02-18T05:00:00Z","v":1718699,"vw":27.800577},{"c":26.76,"h":27.64,"l":26.445,"n":19852,"o":27.54,"t":"2026-02-19T05:00:00Z","v":1145983,"vw":26.833427},{"c":27.27,"h":27.375,"l":26.23,"n":22762,"o":26.61,"t":"2026-02-20T05:00:00Z","v":1758412,"vw":27.003967},{"c":27.36,"h":27.59,"l":26.35,"n":25113,"o":27.03,"t":"2026-02-23T05:00:00Z","v":1574873,"vw":27.085768},{"c":27.26,"h":28.315,"l":26.8,"n":20944,"o":27.29,"t":"2026-02-24T05:00:00Z","v":1329723,"vw":27.4545},{"c":27.84,"h":28.465,"l":26.66,"n":33713,"o":27.61,"t":"2026-02-25T05:00:00Z","v":2518310,"vw":27.670252},{"c":23.63,"h":24.0999,"l":19.35,"n":92283,"o":19.61,"t":"2026-02-26T05:00:00Z","v":9028301,"vw":22.122197},{"c":22.69,"h":23.525,"l":22.35,"n":51256,"o":23.1,"t":"2026-02-27T05:00:00Z","v":4471298,"vw":22.826654},{"c":25.9,"h":25.945,"l":21.85,"n":53045,"o":22.16,"t":"2026-03-02T05:00:00Z","v":4447123,"vw":24.466811},{"c":26.26,"h":26.46,"l":23.75,"n":32164,"o":25.37,"t":"2026-03-03T05:00:00Z","v":2740691,"vw":25.201287},{"c":26.56,"h":27.08,"l":26.112,"n":21622,"o":26.48,"t":"2026-03-04T05:00:00Z","v":1307140,"vw":26.571148},{"c":25.35,"h":26.98,"l":25.05,"n":24949,"o":26.33,"t":"2026-03-05T05:00:00Z","v":1913077,"vw":25.547556},{"c":24.22,"h":24.71,"l":22.77,"n":34735,"o":24.06,"t":"2026-03-06T05:00:00Z","v":2416471,"vw":23.847195},{"c":25.26,"h":25.44,"l":23.31,"n":29554,"o":23.81,"t":"2026-03-09T04:00:00Z","v":2212686,"vw":24.509936},{"c":24.17,"h":27,"l":23.99,"n":36961,"o":26.87,"t":"2026-03-10T04:00:00Z","v":2516776,"vw":24.880964},{"c":27.8,"h":27.87,"l":23.7125,"n":43144,"o":24.13,"t":"2026-03-11T04:00:00Z","v":3757501,"vw":26.302352},{"c":26.12,"h":27.37,"l":25.9,"n":31437,"o":27.18,"t":"2026-03-12T04:00:00Z","v":1741448,"vw":26.373746},{"c":27.13,"h":27.39,"l":26,"n":23976,"o":26.12,"t":"2026-03-13T04:00:00Z","v":1711599,"vw":26.960575},{"c":27.99,"h":28.19,"l":26.97,"n":16056,"o":27.13,"t":"2026-03-16T04:00:00Z","v":1525001,"vw":27.699832},{"c":27.36,"h":28.68,"l":27.33,"n":17258,"o":28.25,"t":"2026-03-17T04:00:00Z","v":1479721,"vw":27.944956},{"c":26.17,"h":27.14,"l":25.96,"n":21432,"o":26.87,"t":"2026-03-18T04:00:00Z","v":1459366,"vw":26.274629},{"c":25.68,"h":26.45,"l":24.79,"n":20123,"o":26.12,"t":"2026-03-19T04:00:00Z","v":1021781,"vw":25.795801},{"c":25.79,"h":26.24,"l":25.09,"n":23180,"o":25.96,"t":"2026-03-20T04:00:00Z","v":1220552,"vw":25.803891},{"c":26.02,"h":26.4839,"l":25.25,"n":16864,"o":25.85,"t":"2026-03-23T04:00:00Z","v":897257,"vw":25.896597},{"c":25.1,"h":25.94,"l":25.07,"n":15680,"o":25.79,"t":"2026-03-24T04:00:00Z","v":1015073,"vw":25.423424},{"c":24.94,"h":25.9,"l":24.64,"n":17951,"o":25.3,"t":"2026-03-25T04:00:00Z","v":927388,"vw":25.046448},{"c":25.07,"h":25.81,"l":24.65,"n":20209,"o":24.85,"t":"2026-03-26T04:00:00Z","v":1372985,"vw":25.220075},{"c":26.36,"h":27.08,"l":24.1,"n":29511,"o":24.91,"t":"2026-03-27T04:00:00Z","v":2053700,"vw":26.235197},{"c":25.55,"h":26.16,"l":24.64,"n":20135,"o":25.96,"t":"2026-03-30T04:00:00Z","v":977155,"vw":25.373181},{"c":25.01,"h":26.365,"l":24.955,"n":16999,"o":25.6,"t":"2026-03-31T04:00:00Z","v":1191137,"vw":25.28196},{"c":25.36,"h":26.39,"l":25.03,"n":19042,"o":25.1,"t":"2026-04-01T04:00:00Z","v":1143163,"vw":25.642576},{"c":25.12,"h":26.04,"l":24.5,"n":14036,"o":24.92,"t":"2026-04-02T04:00:00Z","v":799262,"vw":25.245068},{"c":23.78,"h":25.605,"l":23.76,"n":22243,"o":25.15,"t":"2026-04-06T04:00:00Z","v":1757182,"vw":24.176704},{"c":23.19,"h":23.78,"l":23.03,"n":21647,"o":23.59,"t":"2026-04-07T04:00:00Z","v":1626997,"vw":23.318482},{"c":23.87,"h":25,"l":23.83,"n":21722,"o":24.2,"t":"2026-04-08T04:00:00Z","v":1836315,"vw":24.169229},{"c":23.27,"h":24.01,"l":22.965,"n":16648,"o":23.69,"t":"2026-04-09T04:00:00Z","v":1116641,"vw":23.338276},{"c":23.2,"h":23.8,"l":22.81,"n":13349,"o":23.52,"t":"2026-04-10T04:00:00Z","v":1129884,"vw":23.209023},{"c":23.46,"h":23.77,"l":22.84,"n":14965,"o":23.29,"t":"2026-04-13T04:00:00Z","v":1835243,"vw":23.34032},{"c":24.59,"h":24.85,"l":23.54,"n":17588,"o":23.7,"t":"2026-04-14T04:00:00Z","v":1045562,"vw":24.373738},{"c":25.67,"h":25.86,"l":24.85,"n":17429,"o":24.85,"t":"2026-04-15T04:00:00Z","v":974465,"vw":25.467945},{"c":24.52,"h":26.01,"l":24.42,"n":16818,"o":25.87,"t":"2026-04-16T04:00:00Z","v":925348,"vw":24.77162},{"c":25.14,"h":25.51,"l":24.69,"n":13777,"o":24.69,"t":"2026-04-17T04:00:00Z","v":755631,"vw":25.174879},{"c":25.73,"h":25.97,"l":24.795,"n":17910,"o":24.97,"t":"2026-04-20T04:00:00Z","v":1037645,"vw":25.644882},{"c":24.76,"h":25.93,"l":24.75,"n":16520,"o":25.73,"t":"2026-04-21T04:00:00Z","v":779823,"vw":25.091276},{"c":25.11,"h":25.78,"l":24.73,"n":17939,"o":24.97,"t":"2026-04-22T04:00:00Z","v":1160881,"vw":25.167777},{"c":24.24,"h":25.32,"l":23.69,"n":20744,"o":25.09,"t":"2026-04-23T04:00:00Z","v":1512010,"vw":24.43661},{"c":24.36,"h":24.62,"l":23.33,"n":20407,"o":24.3,"t":"2026-04-24T04:00:00Z","v":1189463,"vw":24.01372},{"c":24.09,"h":25.135,"l":23.91,"n":19400,"o":24.3,"t":"2026-04-27T04:00:00Z","v":1183936,"vw":24.34696},{"c":23.03,"h":24.4539,"l":22.52,"n":21866,"o":24.21,"t":"2026-04-28T04:00:00Z","v":1369046,"vw":23.140693},{"c":21.71,"h":23.3699,"l":21.28,"n":32598,"o":22.82,"t":"2026-04-29T04:00:00Z","v":2158947,"vw":21.78478},{"c":24.04,"h":26.13,"l":21.7,"n":47655,"o":24.08,"t":"2026-04-30T04:00:00Z","v":4091658,"vw":24.269171},{"c":24.63,"h":24.99,"l":23.16,"n":22505,"o":24.41,"t":"2026-05-01T04:00:00Z","v":1215736,"vw":24.27389},{"c":24.83,"h":25.26,"l":24.48,"n":21844,"o":24.63,"t":"2026-05-04T04:00:00Z","v":1295459,"vw":24.882473},{"c":25.18,"h":25.265,"l":24.25,"n":15353,"o":24.99,"t":"2026-05-05T04:00:00Z","v":894055,"vw":24.947552},{"c":24.8,"h":25.415,"l":24.26,"n":18290,"o":25.03,"t":"2026-05-06T04:00:00Z","v":1139135,"vw":24.806074},{"c":25.44,"h":25.61,"l":24.59,"n":18474,"o":24.8,"t":"2026-05-07T04:00:00Z","v":1040566,"vw":25.340412},{"c":25.4,"h":25.61,"l":24.48,"n":17712,"o":25.5,"t":"2026-05-08T04:00:00Z","v":1370432,"vw":25.355707},{"c":26.45,"h":27.81,"l":25,"n":29939,"o":25.36,"t":"2026-05-11T04:00:00Z","v":2364126,"vw":26.602335},{"c":28.69,"h":28.78,"l":26.45,"n":39221,"o":26.5,"t":"2026-05-12T04:00:00Z","v":2978930,"vw":28.314468},{"c":25.7,"h":29.1,"l":25.44,"n":33085,"o":28.2,"t":"2026-05-13T04:00:00Z","v":2758893,"vw":27.37775},{"c":26.38,"h":26.76,"l":25.41,"n":23523,"o":26.07,"t":"2026-05-14T04:00:00Z","v":1410354,"vw":26.265209},{"c":26.12,"h":26.88,"l":25.76,"n":28266,"o":26.24,"t":"2026-05-15T04:00:00Z","v":2135714,"vw":26.231781},{"c":26.01,"h":26.77,"l":24.85,"n":23908,"o":26.1,"t":"2026-05-18T04:00:00Z","v":1648915,"vw":26.006697},{"c":25.91,"h":26.515,"l":25.3395,"n":21607,"o":26.02,"t":"2026-05-19T04:00:00Z","v":1299960,"vw":26.005515},{"c":28.11,"h":28.14,"l":25.39,"n":21187,"o":25.69,"t":"2026-05-20T04:00:00Z","v":1459200,"vw":27.519498},{"c":28.93,"h":29.3937,"l":27.74,"n":20910,"o":28.19,"t":"2026-05-21T04:00:00Z","v":1408199,"vw":28.918803},{"c":29,"h":29.62,"l":28.655,"n":17330,"o":28.94,"t":"2026-05-22T04:00:00Z","v":1120090,"vw":28.966581},{"c":27.45,"h":29.5,"l":27.31,"n":17142,"o":28.92,"t":"2026-05-26T04:00:00Z","v":1452378,"vw":27.628304},{"c":26.46,"h":27.45,"l":26.071,"n":19480,"o":27.45,"t":"2026-05-27T04:00:00Z","v":1050813,"vw":26.46098},{"c":27.2,"h":27.33,"l":25.83,"n":18122,"o":26.15,"t":"2026-05-28T04:00:00Z","v":1149717,"vw":26.770553},{"c":26.33,"h":27.37,"l":26.31,"n":14804,"o":27.13,"t":"2026-05-29T04:00:00Z","v":902075,"vw":26.645475},{"c":27.86,"h":28.82,"l":26.06,"n":27287,"o":26.26,"t":"2026-06-01T04:00:00Z","v":1453450,"vw":27.957765},{"c":26.76,"h":27.8016,"l":26.245,"n":17552,"o":27.77,"t":"2026-06-02T04:00:00Z","v":919482,"vw":26.656594},{"c":26.33,"h":26.66,"l":25.95,"n":15129,"o":26.56,"t":"2026-06-03T04:00:00Z","v":732955,"vw":26.302179},{"c":27,"h":27.48,"l":26.41,"n":17651,"o":26.88,"t":"2026-06-04T04:00:00Z","v":874544,"vw":26.97679},{"c":27.83,"h":27.89,"l":26.59,"n":19578,"o":27.04,"t":"2026-06-05T04:00:00Z","v":1059465,"vw":27.448914},{"c":28.35,"h":29.41,"l":27.715,"n":20576,"o":27.73,"t":"2026-06-08T04:00:00Z","v":1312829,"vw":28.552533},{"c":28.78,"h":29.74,"l":28.38,"n":21620,"o":28.4,"t":"2026-06-09T04:00:00Z","v":1294564,"vw":29.029855},{"c":29.09,"h":29.45,"l":28.35,"n":14999,"o":28.63,"t":"2026-06-10T04:00:00Z","v":848298,"vw":29.116009},{"c":27.69,"h":28.17,"l":25.59,"n":34171,"o":28.17,"t":"2026-06-11T04:00:00Z","v":2589506,"vw":27.174112},{"c":25.705,"h":27.53,"l":25.1901,"n":22015,"o":27.51,"t":"2026-06-12T04:00:00Z","v":1378267,"vw":25.881756},{"c":23.22,"h":25.45,"l":22.4651,"n":37784,"o":25.28,"t":"2026-06-15T04:00:00Z","v":3211399,"vw":23.325808},{"c":22.1,"h":23.37,"l":21.91,"n":41675,"o":23.22,"t":"2026-06-16T04:00:00Z","v":3468275,"vw":22.246163},{"c":20.91,"h":22.63,"l":20.67,"n":32189,"o":21.97,"t":"2026-06-17T04:00:00Z","v":2798981,"vw":21.195099},{"c":21.72,"h":21.89,"l":20.7,"n":21446,"o":21,"t":"2026-06-18T04:00:00Z","v":1781506,"vw":21.426431},{"c":21.06,"h":22.315,"l":20.9,"n":17877,"o":21.56,"t":"2026-06-22T04:00:00Z","v":1232180,"vw":21.287292},{"c":20.6,"h":21.5,"l":19.92,"n":29585,"o":21.26,"t":"2026-06-23T04:00:00Z","v":2026279,"vw":20.366631},{"c":20.85,"h":22.01,"l":20.83,"n":27807,"o":21.52,"t":"2026-06-24T04:00:00Z","v":1831545,"vw":21.134617},{"c":21.49,"h":21.51,"l":20.24,"n":22280,"o":20.6,"t":"2026-06-25T04:00:00Z","v":1738803,"vw":21.232229},{"c":22.56,"h":22.8,"l":21.46,"n":22350,"o":21.55,"t":"2026-06-26T04:00:00Z","v":2650123,"vw":22.445899},{"c":22.58,"h":23.46,"l":21.99,"n":16844,"o":22.77,"t":"2026-06-29T04:00:00Z","v":1127155,"vw":22.614258},{"c":22.58,"h":22.73,"l":21.74,"n":20200,"o":22.45,"t":"2026-06-30T04:00:00Z","v":1302715,"vw":22.347952},{"c":23.47,"h":24.2,"l":22.895,"n":20952,"o":22.93,"t":"2026-07-01T04:00:00Z","v":1349643,"vw":23.61475},{"c":21.03,"h":24.09,"l":20.705,"n":24940,"o":23.83,"t":"2026-07-02T04:00:00Z","v":1738362,"vw":21.703907},{"c":21.21,"h":21.875,"l":20.21,"n":21577,"o":20.7,"t":"2026-07-06T04:00:00Z","v":1407741,"vw":21.24541},{"c":21.03,"h":21.72,"l":20.26,"n":19047,"o":21.39,"t":"2026-07-07T04:00:00Z","v":1449310,"vw":20.747179},{"c":19.795,"h":20.96,"l":19.72,"n":30459,"o":20.75,"t":"2026-07-08T04:00:00Z","v":2024300,"vw":20.010448},{"c":19.75,"h":20.46,"l":19.55,"n":21939,"o":19.87,"t":"2026-07-09T04:00:00Z","v":1540454,"vw":19.821347},{"c":20.89,"h":21,"l":19.63,"n":20133,"o":20.13,"t":"2026-07-10T04:00:00Z","v":1230088,"vw":20.626254},{"c":21.22,"h":21.56,"l":20.92,"n":18624,"o":21.08,"t":"2026-07-13T04:00:00Z","v":1085068,"vw":21.31792},{"c":19.31,"h":21.1751,"l":18.665,"n":28694,"o":20.64,"t":"2026-07-14T04:00:00Z","v":1890514,"vw":19.163811},{"c":19.15,"h":19.34,"l":17.96,"n":34563,"o":19.1,"t":"2026-07-15T04:00:00Z","v":2392092,"vw":18.910985},{"c":19.2,"h":19.72,"l":18.94,"n":25021,"o":19.35,"t":"2026-07-16T04:00:00Z","v":1586935,"vw":19.232429},{"c":19.22,"h":19.37,"l":18.115,"n":28260,"o":18.91,"t":"2026-07-17T04:00:00Z","v":2120120,"vw":18.759712},{"c":19.22,"h":19.54,"l":18.61,"n":18073,"o":19.02,"t":"2026-07-20T04:00:00Z","v":1151390,"vw":19.150476},{"c":18.52,"h":19.09,"l":18.412,"n":18295,"o":18.8,"t":"2026-07-21T04:00:00Z","v":1129920,"vw":18.646774},{"c":17.7,"h":18.53,"l":17.625,"n":17579,"o":18.5,"t":"2026-07-22T04:00:00Z","v":1138238,"vw":17.870209},{"c":17.55,"h":17.9,"l":17.17,"n":20614,"o":17.7,"t":"2026-07-23T04:00:00Z","v":1532678,"vw":17.447561},{"c":16.69,"h":17.81,"l":16.665,"n":21867,"o":17.58,"t":"2026-07-24T04:00:00Z","v":1886481,"vw":16.986815},{"c":17.69,"h":18.14,"l":16.86,"n":20590,"o":16.97,"t":"2026-07-27T04:00:00Z","v":1343994,"vw":17.714403},{"c":18.08,"h":18.32,"l":17.27,"n":20987,"o":17.27,"t":"2026-07-28T04:00:00Z","v":1579489,"vw":17.928202},{"c":17.88,"h":18.33,"l":17.74,"n":19142,"o":17.9,"t":"2026-07-29T04:00:00Z","v":991825,"vw":17.971145},{"c":18,"h":18.09,"l":17.44,"n":20326,"o":17.85,"t":"2026-07-30T04:00:00Z","v":1210604,"vw":17.839783},{"c":18.62,"h":18.67,"l":17.71,"n":20799,"o":18.01,"t":"2026-07-31T04:00:00Z","v":1179341,"vw":18.384067},{"c":18.38,"h":19.17,"l":17.84,"n":33387,"o":18.87,"t":"2026-08-03T04:00:00Z","v":2900663,"vw":18.403012},{"c":18.28,"h":18.49,"l":17.552,"n":38488,"o":17.57,"t":"2026-08-04T04:00:00Z","v":3732919,"vw":18.172461},{"c":19.34,"h":19.62,"l":17.12,"n":64074,"o":17.46,"t":"2026-08-05T04:00:00Z","v":5457161,"vw":18.936947},{"c":20.03,"h":20.06,"l":17.665,"n":30581,"o":18.88,"t":"2026-08-06T04:00:00Z","v":2302135,"vw":19.353073},{"c":20.41,"h":21.26,"l":19.77,"n":23786,"o":20.04,"t":"2026-08-07T04:00:00Z","v":1757947,"vw":20.601224},{"c":21.71,"h":22.22,"l":20.83,"n":27964,"o":21.18,"t":"2026-08-10T04:00:00Z","v":2011540,"vw":21.603362},{"c":22.89,"h":22.93,"l":21.19,"n":20293,"o":21.5,"t":"2026-08-11T04:00:00Z","v":1398302,"vw":22.343723},{"c":21.25,"h":22.68,"l":21.175,"n":22368,"o":22.445,"t":"2026-08-12T04:00:00Z","v":1156323,"vw":21.448161},{"c":21.95,"h":22.8,"l":21.16,"n":16946,"o":21.25,"t":"2026-08-13T04:00:00Z","v":1239175,"vw":22.026376},{"c":21.65,"h":22.1,"l":21.4,"n":15709,"o":22.1,"t":"2026-08-14T04:00:00Z","v":751473,"vw":21.70244},{"c":21.09,"h":21.63,"l":20.78,"n":14295,"o":21.28,"t":"2026-08-17T04:00:00Z","v":998853,"vw":21.062308},{"c":21.32,"h":21.88,"l":21.1,"n":14400,"o":21.1,"t":"2026-08-18T04:00:00Z","v":819580,"vw":21.520087},{"c":21.91,"h":22.2025,"l":21.595,"n":13177,"o":21.69,"t":"2026-08-19T04:00:00Z","v":636052,"vw":21.899834},{"c":20.74,"h":21.9,"l":20.69,"n":17752,"o":21.87,"t":"2026-08-20T04:00:00Z","v":1180958,"vw":21.274836},{"c":21.68,"h":22,"l":20.77,"n":13744,"o":20.77,"t":"2026-08-21T04:00:00Z","v":821994,"vw":21.625467},{"c":21.25,"h":21.68,"l":21.035,"n":14359,"o":21.66,"t":"2026-08-24T04:00:00Z","v":756640,"vw":21.286098},{"c":21.6,"h":21.67,"l":21.04,"n":11851,"o":21.25,"t":"2026-08-25T04:00:00Z","v":595467,"vw":21.478359},{"c":21.07,"h":21.41,"l":20.88,"n":13781,"o":21.28,"t":"2026-08-26T04:00:00Z","v":770295,"vw":21.097321},{"c":20.6,"h":21.34,"l":20.465,"n":16360,"o":21.34,"t":"2026-08-27T04:00:00Z","v":1107953,"vw":20.660468},{"c":20.83,"h":20.97,"l":20.42,"n":12651,"o":20.76,"t":"2026-08-28T04:00:00Z","v":686891,"vw":20.72178},{"c":21.2,"h":21.26,"l":20.375,"n":16213,"o":20.76,"t":"2026-08-31T04:00:00Z","v":939918,"vw":21.028554},{"c":20.91,"h":21.23,"l":20.33,"n":18308,"o":21.15,"t":"2026-09-01T04:00:00Z","v":1067434,"vw":20.865704},{"c":21.97,"h":22.09,"l":20.8,"n":19112,"o":20.86,"t":"2026-09-02T04:00:00Z","v":1274493,"vw":21.788937},{"c":21.37,"h":22.49,"l":20.84,"n":15998,"o":22.13,"t":"2026-09-03T04:00:00Z","v":858452,"vw":21.317315},{"c":22.76,"h":22.835,"l":20.89,"n":21054,"o":21.19,"t":"2026-09-04T04:00:00Z","v":1272434,"vw":22.311737},{"c":21.35,"h":22.56,"l":20.85,"n":25051,"o":22.485,"t":"2026-09-08T04:00:00Z","v":1777769,"vw":21.294986},{"c":20.74,"h":21.44,"l":20.6,"n":17413,"o":21.22,"t":"2026-09-09T04:00:00Z","v":1067528,"vw":20.850612},{"c":20.07,"h":20.65,"l":19.76,"n":16878,"o":20.42,"t":"2026-09-10T04:00:00Z","v":974129,"vw":20.091773},{"c":20.38,"h":20.67,"l":19.55,"n":18402,"o":20.23,"t":"2026-09-11T04:00:00Z","v":1563611,"vw":20.289911},{"c":21.02,"h":21.5,"l":20.58,"n":23446,"o":20.58,"t":"2026-09-14T04:00:00Z","v":1678107,"vw":21.013843},{"c":19.3,"h":20.91,"l":19.23,"n":23934,"o":20.82,"t":"2026-09-15T04:00:00Z","v":1997995,"vw":19.913526},{"c":19.44,"h":19.96,"l":18.9037,"n":18234,"o":19.2,"t":"2026-09-16T04:00:00Z","v":1287808,"vw":19.424191},{"c":19.47,"h":19.58,"l":19.04,"n":15227,"o":19.58,"t":"2026-09-17T04:00:00Z","v":847863,"vw":19.376544},{"c":19.3,"h":19.5107,"l":18.99,"n":15471,"o":19.42,"t":"2026-09-18T04:00:00Z","v":1489631,"vw":19.256648},{"c":18.51,"h":19.38,"l":18.405,"n":18341,"o":19.31,"t":"2026-09-21T04:00:00Z","v":1111256,"vw":18.625357},{"c":18.43,"h":19.2,"l":18.4,"n":19091,"o":18.87,"t":"2026-09-22T04:00:00Z","v":1169374,"vw":18.594439},{"c":18.09,"h":18.62,"l":17.945,"n":14239,"o":18.34,"t":"2026-09-23T04:00:00Z","v":914354,"vw":18.111704},{"c":17.5,"h":18.396,"l":17.2501,"n":20362,"o":18.22,"t":"2026-09-24T04:00:00Z","v":1349822,"vw":17.53672},{"c":17.2,"h":17.69,"l":17.05,"n":24004,"o":17.37,"t":"2026-09-25T04:00:00Z","v":1948383,"vw":17.331924},{"c":17.25,"h":17.46,"l":16.8,"n":22337,"o":17.23,"t":"2026-09-28T04:00:00Z","v":1747964,"vw":17.248986},{"c":18.22,"h":18.67,"l":16.8,"n":24940,"o":17.37,"t":"2026-09-29T04:00:00Z","v":2186964,"vw":17.810348},{"c":18.22,"h":18.5,"l":17.685,"n":20590,"o":18.09,"t":"2026-09-30T04:00:00Z","v":1594629,"vw":18.247637},{"c":17.02,"h":18.46,"l":16.74,"n":21183,"o":18.26,"t":"2026-10-01T04:00:00Z","v":1604762,"vw":17.140364},{"c":17.16,"h":17.905,"l":16.95,"n":19551,"o":17.19,"t":"2026-10-02T04:00:00Z","v":1240899,"vw":17.251922},{"c":17.82,"h":18.09,"l":17.125,"n":15305,"o":17.16,"t":"2026-10-05T04:00:00Z","v":971004,"vw":17.793046},{"c":17.51,"h":18,"l":17.22,"n":13079,"o":17.82,"t":"2026-10-06T04:00:00Z","v":949646,"vw":17.480196},{"c":17.91,"h":18.46,"l":17.63,"n":17480,"o":17.63,"t":"2026-10-07T04:00:00Z","v":1149133,"vw":18.092368},{"c":17.9,"h":18.03,"l":17.52,"n":11990,"o":17.8,"t":"2026-10-08T04:00:00Z","v":1180412,"vw":17.852535},{"c":18.4,"h":18.44,"l":17.78,"n":14286,"o":17.78,"t":"2026-10-09T04:00:00Z","v":1114175,"vw":18.336985},{"c":19.57,"h":19.8,"l":18.46,"n":27768,"o":18.48,"t":"2026-10-12T04:00:00Z","v":2045489,"vw":19.44391},{"c":19.1,"h":19.87,"l":18.684,"n":19196,"o":19.73,"t":"2026-10-13T04:00:00Z","v":1814771,"vw":19.136206},{"c":17.51,"h":19.02,"l":17.49,"n":19964,"o":19,"t":"2026-10-14T04:00:00Z","v":1725710,"vw":17.797661},{"c":18.15,"h":18.225,"l":17.58,"n":13226,"o":17.58,"t":"2026-10-15T04:00:00Z","v":1144364,"vw":18.082502}],"volatilityBars":[{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-08T08:15:00Z","v":259,"vw":17.74},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-08T11:00:00Z","v":964,"vw":17.8},{"c":17.95,"h":17.95,"l":17.95,"n":18,"o":17.95,"t":"2026-10-08T11:45:00Z","v":413,"vw":17.95},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-08T13:15:00Z","v":100,"vw":17.92},{"c":17.745,"h":17.8,"l":17.6,"n":186,"o":17.8,"t":"2026-10-08T13:30:00Z","v":17205,"vw":17.762467},{"c":17.64,"h":17.765,"l":17.625,"n":309,"o":17.755,"t":"2026-10-08T13:45:00Z","v":15058,"vw":17.715501},{"c":17.62,"h":17.69,"l":17.56,"n":265,"o":17.62,"t":"2026-10-08T14:00:00Z","v":11116,"vw":17.595343},{"c":17.58,"h":17.655,"l":17.55,"n":333,"o":17.655,"t":"2026-10-08T14:15:00Z","v":14807,"vw":17.604338},{"c":17.61,"h":17.685,"l":17.58,"n":273,"o":17.58,"t":"2026-10-08T14:30:00Z","v":12696,"vw":17.623288},{"c":17.57,"h":17.62,"l":17.52,"n":276,"o":17.62,"t":"2026-10-08T14:45:00Z","v":13828,"vw":17.573406},{"c":17.62,"h":17.64,"l":17.58,"n":268,"o":17.59,"t":"2026-10-08T15:00:00Z","v":14113,"vw":17.615437},{"c":17.67,"h":17.67,"l":17.57,"n":368,"o":17.61,"t":"2026-10-08T15:15:00Z","v":16383,"vw":17.607996},{"c":17.6,"h":17.675,"l":17.6,"n":182,"o":17.675,"t":"2026-10-08T15:30:00Z","v":5925,"vw":17.644497},{"c":17.68,"h":17.69,"l":17.605,"n":294,"o":17.605,"t":"2026-10-08T15:45:00Z","v":10420,"vw":17.642294},{"c":17.645,"h":17.695,"l":17.64,"n":278,"o":17.69,"t":"2026-10-08T16:00:00Z","v":23558,"vw":17.674947},{"c":17.69,"h":17.845,"l":17.645,"n":384,"o":17.645,"t":"2026-10-08T16:15:00Z","v":19418,"vw":17.722997},{"c":17.76,"h":17.78,"l":17.7,"n":358,"o":17.71,"t":"2026-10-08T16:30:00Z","v":17858,"vw":17.738314},{"c":17.85,"h":17.88,"l":17.68,"n":363,"o":17.7601,"t":"2026-10-08T16:45:00Z","v":20271,"vw":17.74929},{"c":17.83,"h":17.86,"l":17.75,"n":286,"o":17.84,"t":"2026-10-08T17:00:00Z","v":13377,"vw":17.810132},{"c":17.77,"h":17.83,"l":17.77,"n":214,"o":17.82,"t":"2026-10-08T17:15:00Z","v":12006,"vw":17.803898},{"c":17.82,"h":17.82,"l":17.73,"n":385,"o":17.78,"t":"2026-10-08T17:30:00Z","v":16016,"vw":17.768673},{"c":17.73,"h":17.82,"l":17.72,"n":344,"o":17.81,"t":"2026-10-08T17:45:00Z","v":22621,"vw":17.784902},{"c":17.775,"h":17.775,"l":17.71,"n":311,"o":17.7634,"t":"2026-10-08T18:00:00Z","v":16324,"vw":17.733756},{"c":17.77,"h":17.775,"l":17.725,"n":281,"o":17.775,"t":"2026-10-08T18:15:00Z","v":13319,"vw":17.74585},{"c":17.75,"h":17.79,"l":17.75,"n":195,"o":17.77,"t":"2026-10-08T18:30:00Z","v":8803,"vw":17.765529},{"c":17.755,"h":17.76,"l":17.72,"n":457,"o":17.7555,"t":"2026-10-08T18:45:00Z","v":16758,"vw":17.745161},{"c":17.84,"h":17.88,"l":17.76,"n":649,"o":17.77,"t":"2026-10-08T19:00:00Z","v":35054,"vw":17.813616},{"c":17.85,"h":17.89,"l":17.82,"n":579,"o":17.865,"t":"2026-10-08T19:15:00Z","v":31941,"vw":17.847491},{"c":17.965,"h":17.965,"l":17.795,"n":907,"o":17.85,"t":"2026-10-08T19:30:00Z","v":62343,"vw":17.845958},{"c":17.915,"h":18.03,"l":17.89,"n":2307,"o":17.97,"t":"2026-10-08T19:45:00Z","v":134658,"vw":17.947548},{"c":17.9,"h":17.9,"l":17.9,"n":32,"o":17.9,"t":"2026-10-08T20:00:00Z","v":570201,"vw":17.9},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-09T08:15:00Z","v":103,"vw":18.1},{"c":17.85,"h":17.85,"l":17.85,"n":7,"o":17.85,"t":"2026-10-09T11:15:00Z","v":226,"vw":17.85},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-10-09T11:30:00Z","v":237,"vw":18.05},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-09T11:45:00Z","v":114,"vw":17.85},{"c":18.25,"h":18.41,"l":17.78,"n":268,"o":17.78,"t":"2026-10-09T13:30:00Z","v":23256,"vw":17.955755},{"c":18.37,"h":18.41,"l":18.22,"n":372,"o":18.275,"t":"2026-10-09T13:45:00Z","v":22055,"vw":18.319414},{"c":18.26,"h":18.44,"l":18.26,"n":495,"o":18.37,"t":"2026-10-09T14:00:00Z","v":29465,"vw":18.350834},{"c":18.35,"h":18.41,"l":18.27,"n":427,"o":18.27,"t":"2026-10-09T14:15:00Z","v":19639,"vw":18.336124},{"c":18.34,"h":18.435,"l":18.32,"n":519,"o":18.32,"t":"2026-10-09T14:30:00Z","v":31881,"vw":18.378446},{"c":18.22,"h":18.37,"l":18.2,"n":381,"o":18.36,"t":"2026-10-09T14:45:00Z","v":17073,"vw":18.272926},{"c":18.32,"h":18.32,"l":18.225,"n":252,"o":18.225,"t":"2026-10-09T15:00:00Z","v":14240,"vw":18.287915},{"c":18.38,"h":18.38,"l":18.3352,"n":454,"o":18.34,"t":"2026-10-09T15:15:00Z","v":20808,"vw":18.361496},{"c":18.335,"h":18.395,"l":18.32,"n":371,"o":18.37,"t":"2026-10-09T15:30:00Z","v":14891,"vw":18.350777},{"c":18.34,"h":18.37,"l":18.32,"n":253,"o":18.335,"t":"2026-10-09T15:45:00Z","v":12844,"vw":18.353112},{"c":18.3125,"h":18.36,"l":18.3,"n":279,"o":18.34,"t":"2026-10-09T16:00:00Z","v":13301,"vw":18.333974},{"c":18.33,"h":18.345,"l":18.24,"n":390,"o":18.315,"t":"2026-10-09T16:15:00Z","v":22552,"vw":18.301395},{"c":18.315,"h":18.38,"l":18.315,"n":327,"o":18.34,"t":"2026-10-09T16:30:00Z","v":20337,"vw":18.352862},{"c":18.305,"h":18.34,"l":18.28,"n":587,"o":18.33,"t":"2026-10-09T16:45:00Z","v":36067,"vw":18.309606},{"c":18.25,"h":18.32,"l":18.23,"n":488,"o":18.32,"t":"2026-10-09T17:00:00Z","v":24810,"vw":18.272593},{"c":18.25,"h":18.26,"l":18.22,"n":347,"o":18.235,"t":"2026-10-09T17:15:00Z","v":12802,"vw":18.23591},{"c":18.35,"h":18.35,"l":18.25,"n":359,"o":18.25,"t":"2026-10-09T17:30:00Z","v":14113,"vw":18.315646},{"c":18.315,"h":18.35,"l":18.315,"n":331,"o":18.34,"t":"2026-10-09T17:45:00Z","v":12951,"vw":18.337667},{"c":18.31,"h":18.33,"l":18.31,"n":364,"o":18.315,"t":"2026-10-09T18:00:00Z","v":11821,"vw":18.317338},{"c":18.3,"h":18.33,"l":18.295,"n":373,"o":18.31,"t":"2026-10-09T18:15:00Z","v":10489,"vw":18.308275},{"c":18.24,"h":18.305,"l":18.24,"n":498,"o":18.3,"t":"2026-10-09T18:30:00Z","v":17249,"vw":18.283159},{"c":18.28,"h":18.325,"l":18.24,"n":574,"o":18.24,"t":"2026-10-09T18:45:00Z","v":21521,"vw":18.27601},{"c":18.23,"h":18.29,"l":18.225,"n":489,"o":18.29,"t":"2026-10-09T19:00:00Z","v":19404,"vw":18.267777},{"c":18.195,"h":18.24,"l":18.17,"n":644,"o":18.23,"t":"2026-10-09T19:15:00Z","v":30891,"vw":18.200168},{"c":18.24,"h":18.24,"l":18.16,"n":1210,"o":18.195,"t":"2026-10-09T19:30:00Z","v":65799,"vw":18.192053},{"c":18.4,"h":18.41,"l":18.24,"n":2729,"o":18.24,"t":"2026-10-09T19:45:00Z","v":152616,"vw":18.329538},{"c":18.5,"h":18.5,"l":18.4,"n":58,"o":18.4,"t":"2026-10-09T20:00:00Z","v":413684,"vw":18.401295},{"c":19.0676,"h":19.0676,"l":19.0676,"n":1,"o":19.0676,"t":"2026-10-09T21:30:00Z","v":100,"vw":19.0676},{"c":19.096,"h":19.096,"l":19.096,"n":1,"o":19.096,"t":"2026-10-09T23:00:00Z","v":265,"vw":19.096},{"c":18.985,"h":19.42,"l":18.46,"n":471,"o":18.47,"t":"2026-10-12T13:30:00Z","v":49601,"vw":18.759948},{"c":19.03,"h":19.135,"l":18.88,"n":797,"o":19.05,"t":"2026-10-12T13:45:00Z","v":66152,"vw":19.0203},{"c":19.045,"h":19.09,"l":18.985,"n":488,"o":19.03,"t":"2026-10-12T14:00:00Z","v":29020,"vw":19.042398},{"c":19.155,"h":19.18,"l":18.99,"n":564,"o":19.04,"t":"2026-10-12T14:15:00Z","v":28859,"vw":19.097805},{"c":19.355,"h":19.4,"l":19.155,"n":1221,"o":19.155,"t":"2026-10-12T14:30:00Z","v":83710,"vw":19.317095},{"c":19.48,"h":19.66,"l":19.345,"n":1399,"o":19.365,"t":"2026-10-12T14:45:00Z","v":90415,"vw":19.475196},{"c":19.605,"h":19.66,"l":19.43,"n":898,"o":19.48,"t":"2026-10-12T15:00:00Z","v":47919,"vw":19.534053},{"c":19.6584,"h":19.71,"l":19.55,"n":1229,"o":19.62,"t":"2026-10-12T15:15:00Z","v":82042,"vw":19.63585},{"c":19.5,"h":19.69,"l":19.5,"n":1104,"o":19.66,"t":"2026-10-12T15:30:00Z","v":77401,"vw":19.617688},{"c":19.65,"h":19.67,"l":19.51,"n":853,"o":19.51,"t":"2026-10-12T15:45:00Z","v":44603,"vw":19.603494},{"c":19.57,"h":19.8,"l":19.53,"n":1043,"o":19.65,"t":"2026-10-12T16:00:00Z","v":85065,"vw":19.650234},{"c":19.56,"h":19.61,"l":19.55,"n":502,"o":19.58,"t":"2026-10-12T16:15:00Z","v":19245,"vw":19.580706},{"c":19.46,"h":19.56,"l":19.425,"n":682,"o":19.56,"t":"2026-10-12T16:30:00Z","v":29147,"vw":19.4875},{"c":19.33,"h":19.45,"l":19.319,"n":932,"o":19.44,"t":"2026-10-12T16:45:00Z","v":59295,"vw":19.395983},{"c":19.385,"h":19.385,"l":19.28,"n":582,"o":19.31,"t":"2026-10-12T17:00:00Z","v":24805,"vw":19.341978},{"c":19.38,"h":19.4,"l":19.36,"n":662,"o":19.385,"t":"2026-10-12T17:15:00Z","v":26717,"vw":19.381386},{"c":19.345,"h":19.42,"l":19.32,"n":826,"o":19.4,"t":"2026-10-12T17:30:00Z","v":42268,"vw":19.37675},{"c":19.38,"h":19.51,"l":19.345,"n":871,"o":19.345,"t":"2026-10-12T17:45:00Z","v":45121,"vw":19.457737},{"c":19.35,"h":19.43,"l":19.35,"n":687,"o":19.39,"t":"2026-10-12T18:00:00Z","v":31827,"vw":19.388721},{"c":19.33,"h":19.41,"l":19.23,"n":1218,"o":19.35,"t":"2026-10-12T18:15:00Z","v":105485,"vw":19.322792},{"c":19.36,"h":19.42,"l":19.315,"n":883,"o":19.34,"t":"2026-10-12T18:30:00Z","v":41578,"vw":19.35805},{"c":19.335,"h":19.395,"l":19.33,"n":724,"o":19.37,"t":"2026-10-12T18:45:00Z","v":27382,"vw":19.364272},{"c":19.35,"h":19.405,"l":19.295,"n":997,"o":19.335,"t":"2026-10-12T19:00:00Z","v":41342,"vw":19.348895},{"c":19.36,"h":19.4,"l":19.34,"n":1060,"o":19.36,"t":"2026-10-12T19:15:00Z","v":49805,"vw":19.370734},{"c":19.405,"h":19.44,"l":19.35,"n":1526,"o":19.37,"t":"2026-10-12T19:30:00Z","v":84177,"vw":19.38593},{"c":19.595,"h":19.61,"l":19.35,"n":4949,"o":19.41,"t":"2026-10-12T19:45:00Z","v":424325,"vw":19.517659},{"c":19.57,"h":19.57,"l":19.57,"n":32,"o":19.57,"t":"2026-10-12T20:00:00Z","v":295296,"vw":19.57},{"c":19.9414,"h":19.9594,"l":19.9414,"n":2,"o":19.9594,"t":"2026-10-12T21:15:00Z","v":1500,"vw":19.9534},{"c":19.39,"h":19.5,"l":19.39,"n":2,"o":19.5,"t":"2026-10-13T08:00:00Z","v":526,"vw":19.410913},{"c":19.65,"h":19.75,"l":19.65,"n":4,"o":19.75,"t":"2026-10-13T08:15:00Z","v":437,"vw":19.68589},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-13T09:45:00Z","v":100,"vw":19.65},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-13T10:15:00Z","v":100,"vw":19.65},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-13T10:45:00Z","v":100,"vw":19.63},{"c":19.5,"h":19.5,"l":19.5,"n":10,"o":19.5,"t":"2026-10-13T11:00:00Z","v":416,"vw":19.5},{"c":19.9,"h":19.9,"l":19.76,"n":23,"o":19.76,"t":"2026-10-13T13:15:00Z","v":1436,"vw":19.796333},{"c":19.74,"h":19.87,"l":19.59,"n":562,"o":19.73,"t":"2026-10-13T13:30:00Z","v":95834,"vw":19.742771},{"c":19.4,"h":19.79,"l":19.36,"n":542,"o":19.72,"t":"2026-10-13T13:45:00Z","v":45025,"vw":19.59},{"c":18.995,"h":19.42,"l":18.9178,"n":749,"o":19.405,"t":"2026-10-13T14:00:00Z","v":54456,"vw":19.116082},{"c":18.79,"h":19.03,"l":18.79,"n":435,"o":18.99,"t":"2026-10-13T14:15:00Z","v":26380,"vw":18.942816},{"c":18.775,"h":18.91,"l":18.684,"n":670,"o":18.775,"t":"2026-10-13T14:30:00Z","v":35540,"vw":18.767345},{"c":18.99,"h":18.99,"l":18.72,"n":516,"o":18.76,"t":"2026-10-13T14:45:00Z","v":45363,"vw":18.815286},{"c":19,"h":19.01,"l":18.885,"n":381,"o":19,"t":"2026-10-13T15:00:00Z","v":17927,"vw":18.941323},{"c":19.19,"h":19.19,"l":18.9,"n":699,"o":18.96,"t":"2026-10-13T15:15:00Z","v":42817,"vw":19.019149},{"c":19.02,"h":19.2,"l":19.015,"n":466,"o":19.2,"t":"2026-10-13T15:30:00Z","v":19081,"vw":19.116263},{"c":19.12,"h":19.12,"l":19,"n":614,"o":19,"t":"2026-10-13T15:45:00Z","v":31036,"vw":19.042339},{"c":19.08,"h":19.16,"l":19.07,"n":428,"o":19.12,"t":"2026-10-13T16:00:00Z","v":23652,"vw":19.103926},{"c":19.06,"h":19.0801,"l":19.03,"n":370,"o":19.08,"t":"2026-10-13T16:15:00Z","v":17131,"vw":19.063104},{"c":19.145,"h":19.2,"l":19.07,"n":654,"o":19.08,"t":"2026-10-13T16:30:00Z","v":35853,"vw":19.121463},{"c":19.16,"h":19.2,"l":19.095,"n":268,"o":19.14,"t":"2026-10-13T16:45:00Z","v":12882,"vw":19.138741},{"c":19.09,"h":19.16,"l":19.055,"n":521,"o":19.16,"t":"2026-10-13T17:00:00Z","v":30902,"vw":19.096655},{"c":19.19,"h":19.19,"l":19.08,"n":275,"o":19.08,"t":"2026-10-13T17:15:00Z","v":14022,"vw":19.136662},{"c":19.215,"h":19.27,"l":19.15,"n":777,"o":19.1675,"t":"2026-10-13T17:30:00Z","v":41495,"vw":19.208209},{"c":19.23,"h":19.23,"l":19.145,"n":559,"o":19.2,"t":"2026-10-13T17:45:00Z","v":28194,"vw":19.184551},{"c":19.24,"h":19.29,"l":19.22,"n":457,"o":19.23,"t":"2026-10-13T18:00:00Z","v":23925,"vw":19.252264},{"c":19.255,"h":19.26,"l":19.195,"n":517,"o":19.22,"t":"2026-10-13T18:15:00Z","v":32804,"vw":19.233898},{"c":19.25,"h":19.255,"l":19.21,"n":470,"o":19.255,"t":"2026-10-13T18:30:00Z","v":24741,"vw":19.235728},{"c":19.19,"h":19.28,"l":19.19,"n":660,"o":19.26,"t":"2026-10-13T18:45:00Z","v":40173,"vw":19.237472},{"c":19.18,"h":19.25,"l":19.18,"n":735,"o":19.19,"t":"2026-10-13T19:00:00Z","v":64561,"vw":19.199911},{"c":19.21,"h":19.24,"l":19.17,"n":781,"o":19.2,"t":"2026-10-13T19:15:00Z","v":45672,"vw":19.205474},{"c":19.16,"h":19.28,"l":19.15,"n":1026,"o":19.2,"t":"2026-10-13T19:30:00Z","v":63225,"vw":19.205842},{"c":19.105,"h":19.17,"l":18.81,"n":4043,"o":19.16,"t":"2026-10-13T19:45:00Z","v":468567,"vw":19.033365},{"c":19.1,"h":19.1,"l":19.1,"n":43,"o":19.1,"t":"2026-10-13T20:00:00Z","v":403649,"vw":19.1},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-13T23:30:00Z","v":100,"vw":18.83},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-13T23:45:00Z","v":200,"vw":19.15},{"c":18.85,"h":19.01,"l":18.85,"n":3,"o":19.01,"t":"2026-10-14T12:30:00Z","v":359,"vw":18.936351},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-14T12:45:00Z","v":100,"vw":19.15},{"c":18.635,"h":19.02,"l":18.545,"n":373,"o":19,"t":"2026-10-14T13:30:00Z","v":88357,"vw":18.787238},{"c":18.605,"h":18.8,"l":18.51,"n":622,"o":18.64,"t":"2026-10-14T13:45:00Z","v":47638,"vw":18.650865},{"c":18.54,"h":18.705,"l":18.495,"n":515,"o":18.61,"t":"2026-10-14T14:00:00Z","v":24142,"vw":18.57667},{"c":18.4,"h":18.55,"l":18.3,"n":427,"o":18.545,"t":"2026-10-14T14:15:00Z","v":21616,"vw":18.415534},{"c":18.07,"h":18.44,"l":17.98,"n":876,"o":18.39,"t":"2026-10-14T14:30:00Z","v":70369,"vw":18.201577},{"c":17.96,"h":18.1,"l":17.94,"n":636,"o":18.1,"t":"2026-10-14T14:45:00Z","v":47884,"vw":18.001925},{"c":17.96,"h":17.96,"l":17.685,"n":715,"o":17.92,"t":"2026-10-14T15:00:00Z","v":38357,"vw":17.83327},{"c":17.945,"h":18.03,"l":17.88,"n":656,"o":17.93,"t":"2026-10-14T15:15:00Z","v":35881,"vw":17.966164},{"c":17.93,"h":18.14,"l":17.88,"n":1398,"o":17.98,"t":"2026-10-14T15:30:00Z","v":137312,"vw":18.03692},{"c":17.7,"h":17.919,"l":17.7,"n":776,"o":17.919,"t":"2026-10-14T15:45:00Z","v":40850,"vw":17.79686},{"c":17.65,"h":17.73,"l":17.58,"n":2132,"o":17.71,"t":"2026-10-14T16:00:00Z","v":149892,"vw":17.651791},{"c":17.72,"h":17.75,"l":17.64,"n":395,"o":17.64,"t":"2026-10-14T16:15:00Z","v":16465,"vw":17.687454},{"c":17.63,"h":17.74,"l":17.63,"n":415,"o":17.74,"t":"2026-10-14T16:30:00Z","v":24754,"vw":17.673764},{"c":17.68,"h":17.68,"l":17.57,"n":529,"o":17.63,"t":"2026-10-14T16:45:00Z","v":30997,"vw":17.624519},{"c":17.6,"h":17.695,"l":17.57,"n":366,"o":17.68,"t":"2026-10-14T17:00:00Z","v":16377,"vw":17.610507},{"c":17.595,"h":17.6525,"l":17.58,"n":534,"o":17.62,"t":"2026-10-14T17:15:00Z","v":24156,"vw":17.611319},{"c":17.59,"h":17.65,"l":17.56,"n":405,"o":17.59,"t":"2026-10-14T17:30:00Z","v":14930,"vw":17.604731},{"c":17.655,"h":17.675,"l":17.55,"n":464,"o":17.57,"t":"2026-10-14T17:45:00Z","v":23943,"vw":17.611305},{"c":17.6,"h":17.67,"l":17.58,"n":382,"o":17.67,"t":"2026-10-14T18:00:00Z","v":20756,"vw":17.622454},{"c":17.61,"h":17.62,"l":17.52,"n":319,"o":17.6,"t":"2026-10-14T18:15:00Z","v":14261,"vw":17.566956},{"c":17.535,"h":17.7,"l":17.535,"n":571,"o":17.63,"t":"2026-10-14T18:30:00Z","v":30822,"vw":17.608601},{"c":17.58,"h":17.65,"l":17.535,"n":451,"o":17.535,"t":"2026-10-14T18:45:00Z","v":22379,"vw":17.585219},{"c":17.665,"h":17.7,"l":17.555,"n":615,"o":17.58,"t":"2026-10-14T19:00:00Z","v":28411,"vw":17.650284},{"c":17.705,"h":17.765,"l":17.665,"n":785,"o":17.68,"t":"2026-10-14T19:15:00Z","v":39642,"vw":17.713009},{"c":17.585,"h":17.7,"l":17.58,"n":1062,"o":17.69,"t":"2026-10-14T19:30:00Z","v":45183,"vw":17.624833},{"c":17.51,"h":17.705,"l":17.49,"n":3143,"o":17.585,"t":"2026-10-14T19:45:00Z","v":212948,"vw":17.570408},{"c":17.51,"h":17.59,"l":17.51,"n":40,"o":17.51,"t":"2026-10-14T20:00:00Z","v":449518,"vw":17.510275},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-15T13:15:00Z","v":1011,"vw":17.5},{"c":17.7,"h":17.95,"l":17.58,"n":532,"o":17.58,"t":"2026-10-15T13:30:00Z","v":38194,"vw":17.70705},{"c":17.92,"h":17.92,"l":17.65,"n":542,"o":17.7,"t":"2026-10-15T13:45:00Z","v":25393,"vw":17.74731},{"c":18.04,"h":18.04,"l":17.8574,"n":677,"o":17.92,"t":"2026-10-15T14:00:00Z","v":24015,"vw":17.966538},{"c":17.98,"h":18.16,"l":17.97,"n":520,"o":18.055,"t":"2026-10-15T14:15:00Z","v":20960,"vw":18.088358},{"c":17.99,"h":18.11,"l":17.99,"n":367,"o":18,"t":"2026-10-15T14:30:00Z","v":15194,"vw":18.040356},{"c":17.84,"h":18.01,"l":17.83,"n":569,"o":17.96,"t":"2026-10-15T14:45:00Z","v":27801,"vw":17.886198},{"c":17.83,"h":17.91,"l":17.82,"n":452,"o":17.83,"t":"2026-10-15T15:00:00Z","v":17199,"vw":17.858032},{"c":17.88,"h":17.9,"l":17.78,"n":469,"o":17.8101,"t":"2026-10-15T15:15:00Z","v":13636,"vw":17.843692},{"c":17.85,"h":17.925,"l":17.85,"n":244,"o":17.875,"t":"2026-10-15T15:30:00Z","v":8981,"vw":17.890818},{"c":17.89,"h":17.93,"l":17.835,"n":248,"o":17.835,"t":"2026-10-15T15:45:00Z","v":8740,"vw":17.889571},{"c":17.865,"h":17.925,"l":17.84,"n":511,"o":17.86,"t":"2026-10-15T16:00:00Z","v":17804,"vw":17.882521},{"c":17.815,"h":17.86,"l":17.76,"n":250,"o":17.855,"t":"2026-10-15T16:15:00Z","v":10393,"vw":17.815346},{"c":17.82,"h":17.87,"l":17.795,"n":454,"o":17.815,"t":"2026-10-15T16:30:00Z","v":21760,"vw":17.834878},{"c":17.905,"h":17.91,"l":17.8,"n":387,"o":17.815,"t":"2026-10-15T16:45:00Z","v":25501,"vw":17.84081},{"c":18.035,"h":18.05,"l":18.03,"n":85,"o":18.05,"t":"2026-10-15T18:00:00Z","v":2980,"vw":18.037997},{"c":18.09,"h":18.105,"l":18.035,"n":350,"o":18.035,"t":"2026-10-15T18:15:00Z","v":13859,"vw":18.068153},{"c":18.1,"h":18.13,"l":18.08,"n":351,"o":18.1,"t":"2026-10-15T18:30:00Z","v":18337,"vw":18.104822},{"c":18.175,"h":18.175,"l":18.09,"n":534,"o":18.1,"t":"2026-10-15T18:45:00Z","v":26055,"vw":18.126158},{"c":18.065,"h":18.195,"l":18.02,"n":657,"o":18.19,"t":"2026-10-15T19:00:00Z","v":42496,"vw":18.132425},{"c":18.155,"h":18.155,"l":18.04,"n":473,"o":18.05,"t":"2026-10-15T19:15:00Z","v":17050,"vw":18.089847},{"c":18.115,"h":18.16,"l":18.095,"n":911,"o":18.14,"t":"2026-10-15T19:30:00Z","v":40180,"vw":18.127118},{"c":18.15,"h":18.225,"l":18,"n":2543,"o":18.11,"t":"2026-10-15T19:45:00Z","v":204126,"vw":18.113263},{"c":18.15,"h":18.15,"l":18.15,"n":26,"o":18.15,"t":"2026-10-15T20:00:00Z","v":483660,"vw":18.15}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":33.87828289851037,"iv":8,"gamma":0.023131707774032475,"theta":-0.6680640003674487,"vega":0.0016307717041880063,"rho":0.00004038771307114485,"breakevenPct":92.58007106617286},{"delta":0.15,"premium":0.9994040838200735,"strike":30.438293195092914,"iv":7.735434348074373,"gamma":0.03173894069709515,"theta":-0.8316568161046534,"vega":0.0021272033816877685,"rho":0.00006002904788118752,"breakevenPct":73.21045332734431},{"delta":0.2,"premium":0.891829135151361,"strike":27.50443095867348,"iv":7.358950566097785,"gamma":0.04015580064700726,"theta":-0.9537978358780972,"vega":0.0025635231740226065,"rho":0.0000796661624992111,"breakevenPct":56.45322365743717},{"delta":0.25,"premium":0.8047916843553894,"strike":24.869317699398472,"iv":6.9478016547163195,"gamma":0.05006861708875053,"theta":-1.045345417596418,"vega":0.0029458062439673043,"rho":0.00009986725349876617,"breakevenPct":41.45514811985599},{"delta":0.3,"premium":0.8375283351482912,"strike":23.976499950501154,"iv":6.334486697760139,"gamma":0.06870580910610569,"theta":-0.9584729415125294,"vega":0.0030129486907849315,"rho":0.0001233574386632407,"breakevenPct":36.716409287324765},{"delta":0.35,"premium":0.8702649859411928,"strike":23.083682201603835,"iv":5.721171740803958,"gamma":0.08734300112346084,"theta":-0.8716004654286406,"vega":0.0030800911376025588,"rho":0.00014684762382771529,"breakevenPct":31.977670454793547},{"delta":0.4,"premium":0.9030016367340945,"strike":22.190864452706514,"iv":5.107856783847776,"gamma":0.10598019314081603,"theta":-0.7847279893447516,"vega":0.003147233584420186,"rho":0.00017033780899218987,"breakevenPct":27.238931622262314},{"delta":0.45,"premium":0.9357382875269962,"strike":21.298046703809195,"iv":4.494541826891595,"gamma":0.12461738515817117,"theta":-0.6978555132608629,"vega":0.0032143760312378132,"rho":0.00019382799415666442,"breakevenPct":22.500192789731088},{"delta":0.5,"premium":0.9684749383198978,"strike":20.405228954911877,"iv":3.8812268699354138,"gamma":0.14325457717552634,"theta":-0.6109830371769742,"vega":0.003281518478055441,"rho":0.00021731817932113897,"breakevenPct":17.761453957199862},{"delta":0.55,"premium":1.0012115891127995,"strike":19.512411206014555,"iv":3.2679119129792316,"gamma":0.1618917691928815,"theta":-0.5241105610930852,"vega":0.003348660924873068,"rho":0.00024080836448561358,"breakevenPct":13.022715124668629},{"delta":0.6,"premium":1.0339482399057012,"strike":18.619593457117237,"iv":2.6545969560230516,"gamma":0.18052896121023665,"theta":-0.4372380850091965,"vega":0.0034158033716906954,"rho":0.00026429854965008814,"breakevenPct":8.28397629213741},{"delta":0.65,"premium":1.0666848906986028,"strike":17.726775708219918,"iv":2.04128199906687,"gamma":0.19916615322759182,"theta":-0.35036560892530766,"vega":0.003482945818508323,"rho":0.0002877887348145627,"breakevenPct":3.5452374596061773},{"delta":0.7,"premium":1.0994215414915045,"strike":16.8339579593226,"iv":1.4279670421106898,"gamma":0.21780334524494693,"theta":-0.26349313284141906,"vega":0.00355008826532595,"rho":0.0003112789199790372,"breakevenPct":0},{"delta":0.75,"premium":1.1321581922844064,"strike":15.94114021042528,"iv":0.814652085154508,"gamma":0.23644053726230213,"theta":-0.17662065675753014,"vega":0.0036172307121435775,"rho":0.0003347691051435118,"breakevenPct":0},{"delta":0.8,"premium":1.164894843077308,"strike":15.04832246152796,"iv":0.2013371281983254,"gamma":0.25507772927965733,"theta":-0.08974818067364121,"vega":0.0036843731589612048,"rho":0.0003582592903079864,"breakevenPct":0},{"delta":0.85,"premium":1.1976314938702097,"strike":14.155504712630643,"iv":-0.4119778287578546,"gamma":0.2737149212970124,"theta":-0.0028757045897525035,"vega":0.003751515605778832,"rho":0.00038174947547246096,"breakevenPct":0},{"delta":0.9,"premium":1.2303681446631114,"strike":13.262686963733323,"iv":-1.0252927857140364,"gamma":0.2923521133143676,"theta":0.08399677149413631,"vega":0.0038186580525964593,"rho":0.00040523966063693557,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.7359350198667123,"strike":12.338379173333019,"iv":6.174456070030248,"gamma":0.036522147812712895,"theta":-0.43149253293865125,"vega":0.0015694551864392375,"rho":-0.000055572015362190316,"breakevenPct":36.07468785968977},{"delta":0.15,"premium":0.39870652909312654,"strike":14.664092902806024,"iv":4.358799896683845,"gamma":0.059247044352949,"theta":-0.46788434942845214,"vega":0.002171657554668475,"rho":-0.00008193473315369096,"breakevenPct":21.402829896898634},{"delta":0.2,"premium":0.35626985302603953,"strike":15.626985302603956,"iv":3.5122528931977857,"gamma":0.10144683468480886,"theta":-0.43118986895708505,"vega":0.002542737124291699,"rho":-0.00010672709113683005,"breakevenPct":15.86382672408861},{"delta":0.25,"premium":0.36359814464387213,"strike":16.359814464387213,"iv":2.829305026849494,"gamma":0.14693425856637332,"theta":-0.38215740274447835,"vega":0.0028747999436861964,"rho":-0.00013125435049369074,"breakevenPct":11.866576750725393},{"delta":0.3,"premium":0.3709264362617047,"strike":17.092643626170467,"iv":2.1463571605012017,"gamma":0.19242168244793778,"theta":-0.3331249365318716,"vega":0.003206862763080694,"rho":-0.00015578160985055142,"breakevenPct":7.869326777362177},{"delta":0.35,"premium":0.5296486260806729,"strike":17.689752915436408,"iv":1.809522721040381,"gamma":0.2116567463948021,"theta":-0.3025258884374595,"vega":0.0033191947367814346,"rho":-0.0001843319407436981,"breakevenPct":5.4539708575441495},{"delta":0.4,"premium":0.8778529221576314,"strike":18.11699745050016,"iv":1.9058781387010086,"gamma":0.19803478959132453,"theta":-0.29499780246286356,"vega":0.00315651520772935,"rho":-0.00021791748162469567,"breakevenPct":5.018487447148589},{"delta":0.45,"premium":1.2260572182345895,"strike":18.544241985563914,"iv":2.002233556361636,"gamma":0.184412832787847,"theta":-0.28746971648826763,"vega":0.002993835678677266,"rho":-0.0002515030225056932,"breakevenPct":4.583004036753028},{"delta":0.5,"premium":1.5742615143115477,"strike":18.971486520627664,"iv":2.098588974022263,"gamma":0.17079087598436948,"theta":-0.27994163051367166,"vega":0.002831156149625182,"rho":-0.0002850885633866908,"breakevenPct":4.147520626357467},{"delta":0.55,"premium":1.9224658103885062,"strike":19.398731055691417,"iv":2.194944391682891,"gamma":0.15716891918089193,"theta":-0.27241354453907574,"vega":0.0026684766205730976,"rho":-0.0003186741042676883,"breakevenPct":3.712037215961906},{"delta":0.6,"premium":2.270670106465464,"strike":19.82597559075517,"iv":2.291299809343518,"gamma":0.14354696237741443,"theta":-0.2648854585644798,"vega":0.0025057970915210136,"rho":-0.00035225964514868583,"breakevenPct":3.276553805566346},{"delta":0.65,"premium":2.6188744025424224,"strike":20.253220125818924,"iv":2.387655227004146,"gamma":0.12992500557393688,"theta":-0.2573573725898839,"vega":0.0023431175624689295,"rho":-0.0003858451860296834,"breakevenPct":2.841070395170785},{"delta":0.7,"premium":2.96707869861938,"strike":20.680464660882674,"iv":2.4840106446647727,"gamma":0.11630304877045938,"theta":-0.24982928661528797,"vega":0.0021804380334168455,"rho":-0.0004194307269106809,"breakevenPct":2.4055869847752254},{"delta":0.75,"premium":3.315282994696339,"strike":21.107709195946427,"iv":2.5803660623254006,"gamma":0.10268109196698183,"theta":-0.24230120064069205,"vega":0.002017758504364761,"rho":-0.00045301626779167847,"breakevenPct":1.9701035743796638},{"delta":0.8,"premium":3.6634872907732974,"strike":21.53495373101018,"iv":2.676721479986028,"gamma":0.0890591351635043,"theta":-0.23477311466609613,"vega":0.0018550789753126766,"rho":-0.00048660180867267605,"breakevenPct":1.534620163984103},{"delta":0.85,"premium":4.0116915868502545,"strike":21.962198266073933,"iv":2.7730768976466553,"gamma":0.07543717836002678,"theta":-0.2272450286915002,"vega":0.0016923994462605927,"rho":-0.0005201873495536735,"breakevenPct":1.0991367535885432},{"delta":0.9,"premium":4.359895882927214,"strike":22.389442801137683,"iv":2.8694323153072823,"gamma":0.061815221556549255,"theta":-0.21971694271690428,"vega":0.0015297199172085085,"rho":-0.0005537728904346711,"breakevenPct":0.6636533431929816}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":33.87828289851037,"iv":8,"gamma":0.023131707774032475,"theta":-0.6680640003674487,"vega":0.0016307717041880063,"rho":0.00004038771307114485,"breakevenPct":92.58007106617286},{"delta":0.15,"premium":0.9994040838200735,"strike":30.438293195092914,"iv":7.735434348074373,"gamma":0.03173894069709515,"theta":-0.8316568161046534,"vega":0.0021272033816877685,"rho":0.00006002904788118752,"breakevenPct":73.21045332734431},{"delta":0.2,"premium":0.891829135151361,"strike":27.50443095867348,"iv":7.358950566097785,"gamma":0.04015580064700726,"theta":-0.9537978358780972,"vega":0.0025635231740226065,"rho":0.0000796661624992111,"breakevenPct":56.45322365743717},{"delta":0.25,"premium":0.8047916843553894,"strike":24.869317699398472,"iv":6.9478016547163195,"gamma":0.05006861708875053,"theta":-1.045345417596418,"vega":0.0029458062439673043,"rho":0.00009986725349876617,"breakevenPct":41.45514811985599},{"delta":0.3,"premium":0.8375283351482912,"strike":23.976499950501154,"iv":6.334486697760139,"gamma":0.06870580910610569,"theta":-0.9584729415125294,"vega":0.0030129486907849315,"rho":0.0001233574386632407,"breakevenPct":36.716409287324765},{"delta":0.35,"premium":0.8702649859411928,"strike":23.083682201603835,"iv":5.721171740803958,"gamma":0.08734300112346084,"theta":-0.8716004654286406,"vega":0.0030800911376025588,"rho":0.00014684762382771529,"breakevenPct":31.977670454793547},{"delta":0.4,"premium":0.9030016367340945,"strike":22.190864452706514,"iv":5.107856783847776,"gamma":0.10598019314081603,"theta":-0.7847279893447516,"vega":0.003147233584420186,"rho":0.00017033780899218987,"breakevenPct":27.238931622262314},{"delta":0.45,"premium":0.9357382875269962,"strike":21.298046703809195,"iv":4.494541826891595,"gamma":0.12461738515817117,"theta":-0.6978555132608629,"vega":0.0032143760312378132,"rho":0.00019382799415666442,"breakevenPct":22.500192789731088},{"delta":0.5,"premium":0.9684749383198978,"strike":20.405228954911877,"iv":3.8812268699354138,"gamma":0.14325457717552634,"theta":-0.6109830371769742,"vega":0.003281518478055441,"rho":0.00021731817932113897,"breakevenPct":17.761453957199862},{"delta":0.55,"premium":1.0012115891127995,"strike":19.512411206014555,"iv":3.2679119129792316,"gamma":0.1618917691928815,"theta":-0.5241105610930852,"vega":0.003348660924873068,"rho":0.00024080836448561358,"breakevenPct":13.022715124668629},{"delta":0.6,"premium":1.0339482399057012,"strike":18.619593457117237,"iv":2.6545969560230516,"gamma":0.18052896121023665,"theta":-0.4372380850091965,"vega":0.0034158033716906954,"rho":0.00026429854965008814,"breakevenPct":8.28397629213741},{"delta":0.65,"premium":1.0666848906986028,"strike":17.726775708219918,"iv":2.04128199906687,"gamma":0.19916615322759182,"theta":-0.35036560892530766,"vega":0.003482945818508323,"rho":0.0002877887348145627,"breakevenPct":3.5452374596061773},{"delta":0.7,"premium":1.0994215414915045,"strike":16.8339579593226,"iv":1.4279670421106898,"gamma":0.21780334524494693,"theta":-0.26349313284141906,"vega":0.00355008826532595,"rho":0.0003112789199790372,"breakevenPct":0},{"delta":0.75,"premium":1.1321581922844064,"strike":15.94114021042528,"iv":0.814652085154508,"gamma":0.23644053726230213,"theta":-0.17662065675753014,"vega":0.0036172307121435775,"rho":0.0003347691051435118,"breakevenPct":0},{"delta":0.8,"premium":1.164894843077308,"strike":15.04832246152796,"iv":0.2013371281983254,"gamma":0.25507772927965733,"theta":-0.08974818067364121,"vega":0.0036843731589612048,"rho":0.0003582592903079864,"breakevenPct":0},{"delta":0.85,"premium":1.1976314938702097,"strike":14.155504712630643,"iv":-0.4119778287578546,"gamma":0.2737149212970124,"theta":-0.0028757045897525035,"vega":0.003751515605778832,"rho":0.00038174947547246096,"breakevenPct":0},{"delta":0.9,"premium":1.2303681446631114,"strike":13.262686963733323,"iv":-1.0252927857140364,"gamma":0.2923521133143676,"theta":0.08399677149413631,"vega":0.0038186580525964593,"rho":0.00040523966063693557,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.7359350198667123,"strike":12.338379173333019,"iv":6.174456070030248,"gamma":0.036522147812712895,"theta":-0.43149253293865125,"vega":0.0015694551864392375,"rho":-0.000055572015362190316,"breakevenPct":36.07468785968977},{"delta":0.15,"premium":0.39870652909312654,"strike":14.664092902806024,"iv":4.358799896683845,"gamma":0.059247044352949,"theta":-0.46788434942845214,"vega":0.002171657554668475,"rho":-0.00008193473315369096,"breakevenPct":21.402829896898634},{"delta":0.2,"premium":0.35626985302603953,"strike":15.626985302603956,"iv":3.5122528931977857,"gamma":0.10144683468480886,"theta":-0.43118986895708505,"vega":0.002542737124291699,"rho":-0.00010672709113683005,"breakevenPct":15.86382672408861},{"delta":0.25,"premium":0.36359814464387213,"strike":16.359814464387213,"iv":2.829305026849494,"gamma":0.14693425856637332,"theta":-0.38215740274447835,"vega":0.0028747999436861964,"rho":-0.00013125435049369074,"breakevenPct":11.866576750725393},{"delta":0.3,"premium":0.3709264362617047,"strike":17.092643626170467,"iv":2.1463571605012017,"gamma":0.19242168244793778,"theta":-0.3331249365318716,"vega":0.003206862763080694,"rho":-0.00015578160985055142,"breakevenPct":7.869326777362177},{"delta":0.35,"premium":0.5296486260806729,"strike":17.689752915436408,"iv":1.809522721040381,"gamma":0.2116567463948021,"theta":-0.3025258884374595,"vega":0.0033191947367814346,"rho":-0.0001843319407436981,"breakevenPct":5.4539708575441495},{"delta":0.4,"premium":0.8778529221576314,"strike":18.11699745050016,"iv":1.9058781387010086,"gamma":0.19803478959132453,"theta":-0.29499780246286356,"vega":0.00315651520772935,"rho":-0.00021791748162469567,"breakevenPct":5.018487447148589},{"delta":0.45,"premium":1.2260572182345895,"strike":18.544241985563914,"iv":2.002233556361636,"gamma":0.184412832787847,"theta":-0.28746971648826763,"vega":0.002993835678677266,"rho":-0.0002515030225056932,"breakevenPct":4.583004036753028},{"delta":0.5,"premium":1.5742615143115477,"strike":18.971486520627664,"iv":2.098588974022263,"gamma":0.17079087598436948,"theta":-0.27994163051367166,"vega":0.002831156149625182,"rho":-0.0002850885633866908,"breakevenPct":4.147520626357467},{"delta":0.55,"premium":1.9224658103885062,"strike":19.398731055691417,"iv":2.194944391682891,"gamma":0.15716891918089193,"theta":-0.27241354453907574,"vega":0.0026684766205730976,"rho":-0.0003186741042676883,"breakevenPct":3.712037215961906},{"delta":0.6,"premium":2.270670106465464,"strike":19.82597559075517,"iv":2.291299809343518,"gamma":0.14354696237741443,"theta":-0.2648854585644798,"vega":0.0025057970915210136,"rho":-0.00035225964514868583,"breakevenPct":3.276553805566346},{"delta":0.65,"premium":2.6188744025424224,"strike":20.253220125818924,"iv":2.387655227004146,"gamma":0.12992500557393688,"theta":-0.2573573725898839,"vega":0.0023431175624689295,"rho":-0.0003858451860296834,"breakevenPct":2.841070395170785},{"delta":0.7,"premium":2.96707869861938,"strike":20.680464660882674,"iv":2.4840106446647727,"gamma":0.11630304877045938,"theta":-0.24982928661528797,"vega":0.0021804380334168455,"rho":-0.0004194307269106809,"breakevenPct":2.4055869847752254},{"delta":0.75,"premium":3.315282994696339,"strike":21.107709195946427,"iv":2.5803660623254006,"gamma":0.10268109196698183,"theta":-0.24230120064069205,"vega":0.002017758504364761,"rho":-0.00045301626779167847,"breakevenPct":1.9701035743796638},{"delta":0.8,"premium":3.6634872907732974,"strike":21.53495373101018,"iv":2.676721479986028,"gamma":0.0890591351635043,"theta":-0.23477311466609613,"vega":0.0018550789753126766,"rho":-0.00048660180867267605,"breakevenPct":1.534620163984103},{"delta":0.85,"premium":4.0116915868502545,"strike":21.962198266073933,"iv":2.7730768976466553,"gamma":0.07543717836002678,"theta":-0.2272450286915002,"vega":0.0016923994462605927,"rho":-0.0005201873495536735,"breakevenPct":1.0991367535885432},{"delta":0.9,"premium":4.359895882927214,"strike":22.389442801137683,"iv":2.8694323153072823,"gamma":0.061815221556549255,"theta":-0.21971694271690428,"vega":0.0015297199172085085,"rho":-0.0005537728904346711,"breakevenPct":0.6636533431929816}]}},"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"}}