{"symbol":"SRPT","url":"https://intraalpha.com/companies/SRPT","capturedAt":"2026-10-16T01:01:15.250Z","state":"ready","quote":{"symbol":"SRPT","last_price":17.85,"prev_close":16.83,"regular_close":17.79,"change":1.02,"change_pct":6.0606,"regular_change":0.96,"regular_change_pct":5.7041,"extended_change":0.06,"extended_change_pct":0.3373,"bid":17.5,"ask":17.85,"bid_size":200,"ask_size":300,"volume":3681785,"vwap":17.671142,"open":16.96,"high":17.955,"low":16.61,"close":17.79,"trade_count":40857,"last_trade_at":"2026-10-15T21:31:17.427252316Z","last_quote_at":"2026-10-15T23:54:29.168062845Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:13.305424793-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"SRPT","fetched_at":"2026-10-16T01:01:14.876796+00:00","name":"Sarepta Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Sarepta Therapeutics, Inc., a commercial-stage biopharmaceutical company, focuses on the discovery and development of RNA-targeted therapies, gene therapy, and other genetic therapeutic modalities for the treatment of rare diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1828404000,"ebitda":-17533000,"pe_ratio":null,"peg_ratio":159.25,"book_value":14.46,"dividend_per_share":null,"dividend_yield":null,"eps":-1.57,"revenue_ttm":1974344000,"gross_profit_ttm":377264000,"profit_margin":-0.0693,"operating_margin_ttm":0.13,"return_on_assets_ttm":-0.0113,"return_on_equity_ttm":-0.0948,"quarterly_earnings_growth":26.64,"quarterly_revenue_growth":-0.343,"analyst_target_price":21.64,"analyst_number":0,"beta":0.375,"fifty_two_week_high":24.68,"fifty_two_week_low":14.68,"fifty_day_ma":19.13,"two_hundred_day_ma":18.95,"shares_outstanding":105627000,"forward_pe":19.16,"price_to_sales":0.926,"price_to_book":1.31,"ev_to_revenue":1.144,"ev_to_ebitda":16.91},"optionObservedAt":"2026-10-15T19:55:13.527Z","bars":[{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-09T09:00:00Z","v":100,"vw":18.1},{"c":18.27,"h":18.38,"l":18.27,"n":29,"o":18.38,"t":"2026-10-09T12:45:00Z","v":1750,"vw":18.343333},{"c":18.38,"h":18.4,"l":18.38,"n":4,"o":18.4,"t":"2026-10-09T13:15:00Z","v":572,"vw":18.392278},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-09T13:20:00Z","v":200,"vw":18.42},{"c":18.29,"h":18.32,"l":18.23,"n":25,"o":18.23,"t":"2026-10-09T13:25:00Z","v":1992,"vw":18.249526},{"c":17.99,"h":18.245,"l":17.91,"n":191,"o":18.245,"t":"2026-10-09T13:30:00Z","v":46759,"vw":18.102138},{"c":18.08,"h":18.11,"l":18.005,"n":204,"o":18.025,"t":"2026-10-09T13:35:00Z","v":7105,"vw":18.049449},{"c":17.98,"h":18.09,"l":17.95,"n":269,"o":18.02,"t":"2026-10-09T13:40:00Z","v":13147,"vw":18.001411},{"c":18.1,"h":18.12,"l":18.01,"n":414,"o":18.04,"t":"2026-10-09T13:45:00Z","v":18312,"vw":18.072483},{"c":18.21,"h":18.215,"l":18.01,"n":314,"o":18.11,"t":"2026-10-09T13:50:00Z","v":23918,"vw":18.124248},{"c":18.225,"h":18.255,"l":18.16,"n":346,"o":18.17,"t":"2026-10-09T13:55:00Z","v":15173,"vw":18.217609},{"c":18.415,"h":18.46,"l":18.215,"n":505,"o":18.25,"t":"2026-10-09T14:00:00Z","v":22329,"vw":18.322986},{"c":18.475,"h":18.525,"l":18.41,"n":353,"o":18.44,"t":"2026-10-09T14:05:00Z","v":22810,"vw":18.463085},{"c":18.51,"h":18.51,"l":18.44,"n":318,"o":18.475,"t":"2026-10-09T14:10:00Z","v":12342,"vw":18.472768},{"c":18.32,"h":18.52,"l":18.31,"n":287,"o":18.51,"t":"2026-10-09T14:15:00Z","v":10962,"vw":18.415919},{"c":18.31,"h":18.36,"l":18.28,"n":336,"o":18.31,"t":"2026-10-09T14:20:00Z","v":18620,"vw":18.318332},{"c":18.29,"h":18.34,"l":18.29,"n":305,"o":18.305,"t":"2026-10-09T14:25:00Z","v":14557,"vw":18.321128},{"c":18.27,"h":18.3,"l":18.2,"n":370,"o":18.28,"t":"2026-10-09T14:30:00Z","v":20403,"vw":18.249606},{"c":18.21,"h":18.305,"l":18.16,"n":377,"o":18.285,"t":"2026-10-09T14:35:00Z","v":25001,"vw":18.252218},{"c":18.08,"h":18.205,"l":18.02,"n":417,"o":18.1812,"t":"2026-10-09T14:40:00Z","v":19929,"vw":18.100574},{"c":17.945,"h":18.09,"l":17.94,"n":328,"o":18.09,"t":"2026-10-09T14:45:00Z","v":14708,"vw":18.001426},{"c":18.02,"h":18.05,"l":17.945,"n":387,"o":17.945,"t":"2026-10-09T14:50:00Z","v":17844,"vw":18.010008},{"c":18.06,"h":18.09,"l":18.03,"n":293,"o":18.03,"t":"2026-10-09T14:55:00Z","v":13117,"vw":18.066561},{"c":18.0451,"h":18.07,"l":18.015,"n":282,"o":18.05,"t":"2026-10-09T15:00:00Z","v":11607,"vw":18.045229},{"c":17.99,"h":18.05,"l":17.985,"n":370,"o":18.05,"t":"2026-10-09T15:05:00Z","v":22176,"vw":18.014866},{"c":18.01,"h":18.11,"l":18,"n":407,"o":18,"t":"2026-10-09T15:10:00Z","v":28007,"vw":18.045916},{"c":18.07,"h":18.1,"l":18.0005,"n":264,"o":18.0225,"t":"2026-10-09T15:15:00Z","v":14316,"vw":18.070167},{"c":18.1,"h":18.11,"l":18.05,"n":313,"o":18.06,"t":"2026-10-09T15:20:00Z","v":14346,"vw":18.086593},{"c":18.095,"h":18.12,"l":18.06,"n":373,"o":18.0924,"t":"2026-10-09T15:25:00Z","v":18594,"vw":18.090351},{"c":18.21,"h":18.24,"l":18.1,"n":339,"o":18.11,"t":"2026-10-09T15:30:00Z","v":18594,"vw":18.145972},{"c":18.22,"h":18.24,"l":18.2,"n":183,"o":18.205,"t":"2026-10-09T15:35:00Z","v":7130,"vw":18.220065},{"c":18.22,"h":18.22,"l":18.19,"n":271,"o":18.21,"t":"2026-10-09T15:40:00Z","v":13472,"vw":18.203573},{"c":18.19,"h":18.225,"l":18.16,"n":347,"o":18.225,"t":"2026-10-09T15:45:00Z","v":16587,"vw":18.186184},{"c":18.3,"h":18.3,"l":18.19,"n":369,"o":18.19,"t":"2026-10-09T15:50:00Z","v":20047,"vw":18.234854},{"c":18.17,"h":18.31,"l":18.17,"n":302,"o":18.295,"t":"2026-10-09T15:55:00Z","v":12689,"vw":18.243872},{"c":18.08,"h":18.135,"l":18.08,"n":371,"o":18.135,"t":"2026-10-09T16:00:00Z","v":16673,"vw":18.098998},{"c":17.98,"h":18.08,"l":17.98,"n":290,"o":18.07,"t":"2026-10-09T16:05:00Z","v":13747,"vw":18.028099},{"c":18.03,"h":18.08,"l":17.985,"n":378,"o":17.985,"t":"2026-10-09T16:10:00Z","v":22256,"vw":18.046974},{"c":18.05,"h":18.07,"l":18.01,"n":324,"o":18.02,"t":"2026-10-09T16:15:00Z","v":15989,"vw":18.04145},{"c":18.05,"h":18.075,"l":18.01,"n":254,"o":18.045,"t":"2026-10-09T16:20:00Z","v":11607,"vw":18.047872},{"c":18.09,"h":18.0925,"l":18.045,"n":245,"o":18.06,"t":"2026-10-09T16:25:00Z","v":7764,"vw":18.068442},{"c":18.15,"h":18.15,"l":18.085,"n":333,"o":18.105,"t":"2026-10-09T16:30:00Z","v":18277,"vw":18.120714},{"c":18.135,"h":18.155,"l":18.1314,"n":207,"o":18.15,"t":"2026-10-09T16:35:00Z","v":8044,"vw":18.140544},{"c":18.115,"h":18.15,"l":18.08,"n":337,"o":18.145,"t":"2026-10-09T16:40:00Z","v":22008,"vw":18.1243},{"c":18.165,"h":18.2,"l":18.125,"n":293,"o":18.125,"t":"2026-10-09T16:45:00Z","v":11892,"vw":18.169526},{"c":18.19,"h":18.19,"l":18.155,"n":214,"o":18.17,"t":"2026-10-09T16:50:00Z","v":9337,"vw":18.173316},{"c":18.185,"h":18.2,"l":18.165,"n":247,"o":18.19,"t":"2026-10-09T16:55:00Z","v":8481,"vw":18.184912},{"c":18.2,"h":18.21,"l":18.175,"n":140,"o":18.19,"t":"2026-10-09T17:00:00Z","v":4715,"vw":18.185834},{"c":18.23,"h":18.27,"l":18.19,"n":241,"o":18.19,"t":"2026-10-09T17:05:00Z","v":12258,"vw":18.229827},{"c":18.19,"h":18.23,"l":18.18,"n":240,"o":18.23,"t":"2026-10-09T17:10:00Z","v":9906,"vw":18.195664},{"c":18.22,"h":18.225,"l":18.19,"n":284,"o":18.195,"t":"2026-10-09T17:15:00Z","v":11119,"vw":18.207794},{"c":18.2,"h":18.23,"l":18.2,"n":208,"o":18.23,"t":"2026-10-09T17:20:00Z","v":11194,"vw":18.211607},{"c":18.16,"h":18.22,"l":18.16,"n":220,"o":18.21,"t":"2026-10-09T17:25:00Z","v":8102,"vw":18.196431},{"c":18.12,"h":18.19,"l":18.11,"n":298,"o":18.18,"t":"2026-10-09T17:30:00Z","v":17651,"vw":18.158517},{"c":18.115,"h":18.16,"l":18.11,"n":285,"o":18.11,"t":"2026-10-09T17:35:00Z","v":13245,"vw":18.128949},{"c":17.9,"h":18.11,"l":17.9,"n":639,"o":18.11,"t":"2026-10-09T17:40:00Z","v":39965,"vw":18.00469},{"c":17.949,"h":17.995,"l":17.9,"n":554,"o":17.915,"t":"2026-10-09T17:45:00Z","v":33164,"vw":17.939527},{"c":17.87,"h":17.98,"l":17.87,"n":452,"o":17.96,"t":"2026-10-09T17:50:00Z","v":26747,"vw":17.918993},{"c":17.854,"h":17.9,"l":17.84,"n":624,"o":17.875,"t":"2026-10-09T17:55:00Z","v":29302,"vw":17.869322},{"c":17.95,"h":17.99,"l":17.83,"n":800,"o":17.855,"t":"2026-10-09T18:00:00Z","v":57073,"vw":17.933052},{"c":17.95,"h":17.99,"l":17.945,"n":367,"o":17.945,"t":"2026-10-09T18:05:00Z","v":19517,"vw":17.964448},{"c":17.905,"h":17.975,"l":17.855,"n":558,"o":17.955,"t":"2026-10-09T18:10:00Z","v":31299,"vw":17.907346},{"c":17.92,"h":17.92,"l":17.87,"n":325,"o":17.89,"t":"2026-10-09T18:15:00Z","v":15770,"vw":17.898563},{"c":17.93,"h":17.955,"l":17.905,"n":331,"o":17.92,"t":"2026-10-09T18:20:00Z","v":21116,"vw":17.927101},{"c":17.92,"h":17.95,"l":17.9,"n":277,"o":17.93,"t":"2026-10-09T18:25:00Z","v":17770,"vw":17.923999},{"c":17.97,"h":17.975,"l":17.91,"n":480,"o":17.93,"t":"2026-10-09T18:30:00Z","v":27177,"vw":17.935466},{"c":18.03,"h":18.03,"l":17.97,"n":463,"o":17.97,"t":"2026-10-09T18:35:00Z","v":28721,"vw":17.997827},{"c":17.96,"h":18.06,"l":17.96,"n":662,"o":18.05,"t":"2026-10-09T18:40:00Z","v":45927,"vw":18.002006},{"c":17.945,"h":17.97,"l":17.93,"n":373,"o":17.97,"t":"2026-10-09T18:45:00Z","v":20010,"vw":17.957146},{"c":18.04,"h":18.1,"l":17.94,"n":657,"o":17.95,"t":"2026-10-09T18:50:00Z","v":44915,"vw":18.029801},{"c":17.98,"h":18.04,"l":17.98,"n":460,"o":18.04,"t":"2026-10-09T18:55:00Z","v":25187,"vw":18.010394},{"c":17.95,"h":17.985,"l":17.93,"n":361,"o":17.97,"t":"2026-10-09T19:00:00Z","v":21177,"vw":17.961783},{"c":17.89,"h":17.98,"l":17.87,"n":508,"o":17.955,"t":"2026-10-09T19:05:00Z","v":34658,"vw":17.930077},{"c":17.815,"h":17.915,"l":17.815,"n":549,"o":17.89,"t":"2026-10-09T19:10:00Z","v":36968,"vw":17.880485},{"c":17.78,"h":17.83,"l":17.71,"n":1497,"o":17.815,"t":"2026-10-09T19:15:00Z","v":160775,"vw":17.756726},{"c":17.8,"h":17.82,"l":17.78,"n":508,"o":17.785,"t":"2026-10-09T19:20:00Z","v":37311,"vw":17.796251},{"c":17.89,"h":17.9,"l":17.785,"n":696,"o":17.795,"t":"2026-10-09T19:25:00Z","v":49254,"vw":17.837644},{"c":17.8,"h":17.91,"l":17.78,"n":1317,"o":17.89,"t":"2026-10-09T19:30:00Z","v":148270,"vw":17.820324},{"c":17.785,"h":17.81,"l":17.75,"n":693,"o":17.81,"t":"2026-10-09T19:35:00Z","v":45979,"vw":17.771186},{"c":17.875,"h":17.885,"l":17.775,"n":883,"o":17.785,"t":"2026-10-09T19:40:00Z","v":70707,"vw":17.803641},{"c":17.88,"h":17.91,"l":17.845,"n":871,"o":17.88,"t":"2026-10-09T19:45:00Z","v":59035,"vw":17.875636},{"c":17.73,"h":17.87,"l":17.68,"n":1618,"o":17.87,"t":"2026-10-09T19:50:00Z","v":206794,"vw":17.772891},{"c":17.85,"h":17.86,"l":17.7,"n":3649,"o":17.72,"t":"2026-10-09T19:55:00Z","v":356224,"vw":17.78989},{"c":17.85,"h":17.85,"l":17.84,"n":36,"o":17.85,"t":"2026-10-09T20:00:00Z","v":474241,"vw":17.849997},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-09T21:10:00Z","v":400,"vw":17.85},{"c":17.7102,"h":17.7102,"l":17.7102,"n":1,"o":17.7102,"t":"2026-10-09T21:45:00Z","v":264,"vw":17.7102},{"c":17.95,"h":17.95,"l":17.95,"n":9,"o":17.95,"t":"2026-10-09T22:15:00Z","v":225,"vw":17.95},{"c":17.86,"h":17.86,"l":17.86,"n":4,"o":17.86,"t":"2026-10-12T11:30:00Z","v":486,"vw":17.86},{"c":17.99,"h":17.99,"l":17.99,"n":4,"o":17.99,"t":"2026-10-12T12:15:00Z","v":500,"vw":17.99},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-12T12:55:00Z","v":100,"vw":17.95},{"c":17.98,"h":17.98,"l":17.98,"n":54,"o":17.98,"t":"2026-10-12T13:25:00Z","v":900,"vw":17.98},{"c":18.04,"h":18.07,"l":17.84,"n":344,"o":17.85,"t":"2026-10-12T13:30:00Z","v":91313,"vw":17.897914},{"c":18.04,"h":18.14,"l":17.98,"n":372,"o":18.04,"t":"2026-10-12T13:35:00Z","v":28438,"vw":18.054389},{"c":18.06,"h":18.1,"l":17.95,"n":246,"o":18.03,"t":"2026-10-12T13:40:00Z","v":21534,"vw":18.029274},{"c":17.845,"h":18.05,"l":17.845,"n":223,"o":18.05,"t":"2026-10-12T13:45:00Z","v":16931,"vw":17.957422},{"c":18.015,"h":18.12,"l":17.83,"n":362,"o":17.855,"t":"2026-10-12T13:50:00Z","v":60174,"vw":17.888963},{"c":17.84,"h":18.06,"l":17.81,"n":337,"o":18.03,"t":"2026-10-12T13:55:00Z","v":24015,"vw":17.939572},{"c":17.79,"h":17.87,"l":17.76,"n":484,"o":17.845,"t":"2026-10-12T14:00:00Z","v":44709,"vw":17.806022},{"c":17.845,"h":17.87,"l":17.72,"n":355,"o":17.785,"t":"2026-10-12T14:05:00Z","v":26129,"vw":17.792413},{"c":17.83,"h":17.88,"l":17.79,"n":421,"o":17.855,"t":"2026-10-12T14:10:00Z","v":37366,"vw":17.834062},{"c":17.695,"h":17.845,"l":17.67,"n":302,"o":17.8,"t":"2026-10-12T14:15:00Z","v":28549,"vw":17.747937},{"c":17.75,"h":17.82,"l":17.695,"n":388,"o":17.695,"t":"2026-10-12T14:20:00Z","v":32464,"vw":17.761366},{"c":17.72,"h":17.78,"l":17.71,"n":277,"o":17.74,"t":"2026-10-12T14:25:00Z","v":17615,"vw":17.747859},{"c":17.67,"h":17.715,"l":17.62,"n":312,"o":17.715,"t":"2026-10-12T14:30:00Z","v":21742,"vw":17.671271},{"c":17.69,"h":17.7,"l":17.63,"n":478,"o":17.67,"t":"2026-10-12T14:35:00Z","v":33393,"vw":17.671439},{"c":17.655,"h":17.725,"l":17.65,"n":405,"o":17.7,"t":"2026-10-12T14:40:00Z","v":32493,"vw":17.693804},{"c":17.615,"h":17.685,"l":17.61,"n":428,"o":17.655,"t":"2026-10-12T14:45:00Z","v":29827,"vw":17.650978},{"c":17.67,"h":17.6743,"l":17.62,"n":356,"o":17.63,"t":"2026-10-12T14:50:00Z","v":30711,"vw":17.654679},{"c":17.78,"h":17.81,"l":17.68,"n":416,"o":17.68,"t":"2026-10-12T14:55:00Z","v":27650,"vw":17.751464},{"c":17.64,"h":17.775,"l":17.63,"n":484,"o":17.775,"t":"2026-10-12T15:00:00Z","v":32552,"vw":17.710753},{"c":17.65,"h":17.675,"l":17.62,"n":446,"o":17.64,"t":"2026-10-12T15:05:00Z","v":32317,"vw":17.652883},{"c":17.715,"h":17.725,"l":17.645,"n":333,"o":17.645,"t":"2026-10-12T15:10:00Z","v":22255,"vw":17.699292},{"c":17.66,"h":17.715,"l":17.64,"n":360,"o":17.715,"t":"2026-10-12T15:15:00Z","v":23598,"vw":17.666332},{"c":17.74,"h":17.745,"l":17.6698,"n":479,"o":17.6698,"t":"2026-10-12T15:20:00Z","v":47705,"vw":17.701231},{"c":17.6878,"h":17.74,"l":17.68,"n":344,"o":17.74,"t":"2026-10-12T15:25:00Z","v":20468,"vw":17.71401},{"c":17.65,"h":17.69,"l":17.65,"n":317,"o":17.68,"t":"2026-10-12T15:30:00Z","v":19100,"vw":17.679916},{"c":17.655,"h":17.665,"l":17.615,"n":435,"o":17.655,"t":"2026-10-12T15:35:00Z","v":39394,"vw":17.641661},{"c":17.55,"h":17.65,"l":17.55,"n":311,"o":17.65,"t":"2026-10-12T15:40:00Z","v":18462,"vw":17.599097},{"c":17.49,"h":17.555,"l":17.47,"n":422,"o":17.55,"t":"2026-10-12T15:45:00Z","v":33958,"vw":17.527758},{"c":17.45,"h":17.49,"l":17.44,"n":303,"o":17.49,"t":"2026-10-12T15:50:00Z","v":17332,"vw":17.465149},{"c":17.52,"h":17.52,"l":17.455,"n":367,"o":17.455,"t":"2026-10-12T15:55:00Z","v":28539,"vw":17.492552},{"c":17.575,"h":17.63,"l":17.515,"n":358,"o":17.5156,"t":"2026-10-12T16:00:00Z","v":26549,"vw":17.552191},{"c":17.63,"h":17.65,"l":17.57,"n":315,"o":17.57,"t":"2026-10-12T16:05:00Z","v":24770,"vw":17.612319},{"c":17.635,"h":17.66,"l":17.61,"n":251,"o":17.63,"t":"2026-10-12T16:10:00Z","v":15521,"vw":17.63864},{"c":17.585,"h":17.64,"l":17.585,"n":277,"o":17.64,"t":"2026-10-12T16:15:00Z","v":20581,"vw":17.610348},{"c":17.61,"h":17.625,"l":17.58,"n":342,"o":17.58,"t":"2026-10-12T16:20:00Z","v":22929,"vw":17.610299},{"c":17.63,"h":17.63,"l":17.605,"n":282,"o":17.62,"t":"2026-10-12T16:25:00Z","v":18393,"vw":17.616874},{"c":17.615,"h":17.63,"l":17.615,"n":181,"o":17.63,"t":"2026-10-12T16:30:00Z","v":10503,"vw":17.618991},{"c":17.63,"h":17.64,"l":17.62,"n":245,"o":17.62,"t":"2026-10-12T16:35:00Z","v":14699,"vw":17.630007},{"c":17.62,"h":17.625,"l":17.6,"n":196,"o":17.625,"t":"2026-10-12T16:40:00Z","v":16038,"vw":17.61076},{"c":17.605,"h":17.63,"l":17.6,"n":166,"o":17.62,"t":"2026-10-12T16:45:00Z","v":10503,"vw":17.611716},{"c":17.59,"h":17.605,"l":17.59,"n":323,"o":17.605,"t":"2026-10-12T16:50:00Z","v":17204,"vw":17.598719},{"c":17.585,"h":17.595,"l":17.565,"n":241,"o":17.58,"t":"2026-10-12T16:55:00Z","v":16077,"vw":17.579576},{"c":17.595,"h":17.62,"l":17.59,"n":272,"o":17.59,"t":"2026-10-12T17:00:00Z","v":19016,"vw":17.606528},{"c":17.635,"h":17.645,"l":17.59,"n":261,"o":17.595,"t":"2026-10-12T17:05:00Z","v":16265,"vw":17.62399},{"c":17.595,"h":17.63,"l":17.575,"n":454,"o":17.63,"t":"2026-10-12T17:10:00Z","v":32968,"vw":17.607913},{"c":17.58,"h":17.615,"l":17.57,"n":270,"o":17.595,"t":"2026-10-12T17:15:00Z","v":14331,"vw":17.594313},{"c":17.555,"h":17.585,"l":17.55,"n":230,"o":17.58,"t":"2026-10-12T17:20:00Z","v":12142,"vw":17.566556},{"c":17.645,"h":17.655,"l":17.56,"n":258,"o":17.56,"t":"2026-10-12T17:25:00Z","v":17042,"vw":17.597625},{"c":17.605,"h":17.645,"l":17.605,"n":306,"o":17.645,"t":"2026-10-12T17:30:00Z","v":18374,"vw":17.626531},{"c":17.635,"h":17.645,"l":17.6,"n":248,"o":17.6,"t":"2026-10-12T17:35:00Z","v":16681,"vw":17.630911},{"c":17.615,"h":17.645,"l":17.61,"n":210,"o":17.635,"t":"2026-10-12T17:40:00Z","v":11157,"vw":17.624184},{"c":17.545,"h":17.61,"l":17.53,"n":280,"o":17.61,"t":"2026-10-12T17:45:00Z","v":19706,"vw":17.58909},{"c":17.545,"h":17.55,"l":17.53,"n":208,"o":17.545,"t":"2026-10-12T17:50:00Z","v":13191,"vw":17.543645},{"c":17.56,"h":17.565,"l":17.54,"n":290,"o":17.54,"t":"2026-10-12T17:55:00Z","v":17798,"vw":17.551658},{"c":17.565,"h":17.58,"l":17.55,"n":300,"o":17.56,"t":"2026-10-12T18:00:00Z","v":19539,"vw":17.571526},{"c":17.605,"h":17.63,"l":17.56,"n":268,"o":17.565,"t":"2026-10-12T18:05:00Z","v":18778,"vw":17.595687},{"c":17.61,"h":17.62,"l":17.59,"n":257,"o":17.605,"t":"2026-10-12T18:10:00Z","v":15221,"vw":17.601958},{"c":17.625,"h":17.635,"l":17.615,"n":210,"o":17.615,"t":"2026-10-12T18:15:00Z","v":13069,"vw":17.627177},{"c":17.635,"h":17.635,"l":17.615,"n":311,"o":17.62,"t":"2026-10-12T18:20:00Z","v":18587,"vw":17.622437},{"c":17.635,"h":17.65,"l":17.63,"n":213,"o":17.635,"t":"2026-10-12T18:25:00Z","v":17747,"vw":17.639415},{"c":17.63,"h":17.645,"l":17.625,"n":258,"o":17.635,"t":"2026-10-12T18:30:00Z","v":16684,"vw":17.635166},{"c":17.635,"h":17.645,"l":17.62,"n":200,"o":17.63,"t":"2026-10-12T18:35:00Z","v":18308,"vw":17.631022},{"c":17.62,"h":17.64,"l":17.62,"n":291,"o":17.635,"t":"2026-10-12T18:40:00Z","v":17667,"vw":17.630616},{"c":17.575,"h":17.62,"l":17.57,"n":376,"o":17.62,"t":"2026-10-12T18:45:00Z","v":24721,"vw":17.590037},{"c":17.555,"h":17.575,"l":17.555,"n":324,"o":17.575,"t":"2026-10-12T18:50:00Z","v":24633,"vw":17.568038},{"c":17.545,"h":17.56,"l":17.54,"n":313,"o":17.555,"t":"2026-10-12T18:55:00Z","v":22909,"vw":17.550552},{"c":17.485,"h":17.54,"l":17.485,"n":330,"o":17.54,"t":"2026-10-12T19:00:00Z","v":21808,"vw":17.51861},{"c":17.43,"h":17.485,"l":17.43,"n":295,"o":17.48,"t":"2026-10-12T19:05:00Z","v":20451,"vw":17.470834},{"c":17.424,"h":17.45,"l":17.4,"n":560,"o":17.43,"t":"2026-10-12T19:10:00Z","v":43573,"vw":17.425551},{"c":17.43,"h":17.4499,"l":17.4,"n":390,"o":17.425,"t":"2026-10-12T19:15:00Z","v":28331,"vw":17.424191},{"c":17.48,"h":17.48,"l":17.429,"n":310,"o":17.429,"t":"2026-10-12T19:20:00Z","v":20386,"vw":17.454272},{"c":17.475,"h":17.495,"l":17.47,"n":440,"o":17.49,"t":"2026-10-12T19:25:00Z","v":32580,"vw":17.479736},{"c":17.45,"h":17.48,"l":17.43,"n":528,"o":17.475,"t":"2026-10-12T19:30:00Z","v":41151,"vw":17.451653},{"c":17.38,"h":17.45,"l":17.375,"n":535,"o":17.4479,"t":"2026-10-12T19:35:00Z","v":42928,"vw":17.408712},{"c":17.32,"h":17.395,"l":17.315,"n":605,"o":17.38,"t":"2026-10-12T19:40:00Z","v":43476,"vw":17.347282},{"c":17.395,"h":17.395,"l":17.3,"n":877,"o":17.32,"t":"2026-10-12T19:45:00Z","v":74747,"vw":17.319621},{"c":17.36,"h":17.43,"l":17.36,"n":1176,"o":17.39,"t":"2026-10-12T19:50:00Z","v":106140,"vw":17.398433},{"c":17.45,"h":17.48,"l":17.39,"n":2752,"o":17.39,"t":"2026-10-12T19:55:00Z","v":240919,"vw":17.453835},{"c":17.69,"h":17.69,"l":17.44,"n":47,"o":17.44,"t":"2026-10-12T20:00:00Z","v":926399,"vw":17.440189},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-12T20:45:00Z","v":584,"vw":17.44},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-12T21:20:00Z","v":225,"vw":17.5},{"c":17.4841,"h":17.4841,"l":17.4841,"n":1,"o":17.4841,"t":"2026-10-12T23:00:00Z","v":1000,"vw":17.4841},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-12T23:35:00Z","v":300,"vw":17.45},{"c":17.48,"h":17.48,"l":17.45,"n":4,"o":17.45,"t":"2026-10-13T10:50:00Z","v":758,"vw":17.474711},{"c":17.2134,"h":17.2134,"l":17.2134,"n":1,"o":17.2134,"t":"2026-10-13T12:50:00Z","v":280,"vw":17.2134},{"c":17.4,"h":17.4,"l":17.35,"n":3,"o":17.35,"t":"2026-10-13T13:00:00Z","v":2417,"vw":17.358159},{"c":17.42,"h":17.43,"l":17.3,"n":59,"o":17.3,"t":"2026-10-13T13:10:00Z","v":8742,"vw":17.347303},{"c":17.18,"h":17.32,"l":17.17,"n":29,"o":17.32,"t":"2026-10-13T13:25:00Z","v":1868,"vw":17.203065},{"c":17.15,"h":17.2094,"l":17.0597,"n":271,"o":17.12,"t":"2026-10-13T13:30:00Z","v":47169,"vw":17.119072},{"c":17.124,"h":17.23,"l":17.1,"n":444,"o":17.16,"t":"2026-10-13T13:35:00Z","v":30670,"vw":17.166676},{"c":17.155,"h":17.16,"l":17.08,"n":341,"o":17.115,"t":"2026-10-13T13:40:00Z","v":22755,"vw":17.107522},{"c":17.035,"h":17.18,"l":17,"n":345,"o":17.155,"t":"2026-10-13T13:45:00Z","v":19615,"vw":17.090316},{"c":16.995,"h":17.085,"l":16.975,"n":422,"o":17.06,"t":"2026-10-13T13:50:00Z","v":30939,"vw":17.020448},{"c":17.06,"h":17.065,"l":16.97,"n":472,"o":17,"t":"2026-10-13T13:55:00Z","v":34143,"vw":17.011996},{"c":17.1,"h":17.14,"l":17.05,"n":401,"o":17.05,"t":"2026-10-13T14:00:00Z","v":27027,"vw":17.092346},{"c":16.97,"h":17.04,"l":16.96,"n":373,"o":17.01,"t":"2026-10-13T14:05:00Z","v":27768,"vw":17.004821},{"c":16.915,"h":16.975,"l":16.87,"n":536,"o":16.96,"t":"2026-10-13T14:10:00Z","v":39099,"vw":16.928678},{"c":16.86,"h":16.95,"l":16.86,"n":377,"o":16.92,"t":"2026-10-13T14:15:00Z","v":22380,"vw":16.910658},{"c":16.8968,"h":16.91,"l":16.87,"n":290,"o":16.87,"t":"2026-10-13T14:20:00Z","v":16943,"vw":16.884635},{"c":16.79,"h":16.88,"l":16.77,"n":320,"o":16.88,"t":"2026-10-13T14:25:00Z","v":20230,"vw":16.815942},{"c":16.83,"h":16.83,"l":16.7305,"n":364,"o":16.8,"t":"2026-10-13T14:30:00Z","v":23396,"vw":16.789893},{"c":16.84,"h":16.895,"l":16.815,"n":325,"o":16.835,"t":"2026-10-13T14:35:00Z","v":28396,"vw":16.846966},{"c":16.81,"h":16.9,"l":16.79,"n":330,"o":16.84,"t":"2026-10-13T14:40:00Z","v":21016,"vw":16.847177},{"c":16.73,"h":16.84,"l":16.73,"n":336,"o":16.78,"t":"2026-10-13T14:45:00Z","v":16762,"vw":16.792333},{"c":16.65,"h":16.76,"l":16.64,"n":438,"o":16.72,"t":"2026-10-13T14:50:00Z","v":47152,"vw":16.722076},{"c":16.67,"h":16.68,"l":16.65,"n":349,"o":16.655,"t":"2026-10-13T14:55:00Z","v":19298,"vw":16.666217},{"c":16.54,"h":16.68,"l":16.54,"n":339,"o":16.68,"t":"2026-10-13T15:00:00Z","v":19924,"vw":16.602626},{"c":16.58,"h":16.58,"l":16.53,"n":458,"o":16.54,"t":"2026-10-13T15:05:00Z","v":38094,"vw":16.562179},{"c":16.64,"h":16.64,"l":16.57,"n":401,"o":16.58,"t":"2026-10-13T15:10:00Z","v":31051,"vw":16.596297},{"c":16.59,"h":16.635,"l":16.575,"n":328,"o":16.63,"t":"2026-10-13T15:15:00Z","v":37283,"vw":16.609988},{"c":16.57,"h":16.59,"l":16.53,"n":349,"o":16.585,"t":"2026-10-13T15:20:00Z","v":25420,"vw":16.555755},{"c":16.505,"h":16.585,"l":16.505,"n":369,"o":16.58,"t":"2026-10-13T15:25:00Z","v":27723,"vw":16.546239},{"c":16.5487,"h":16.55,"l":16.46,"n":609,"o":16.5,"t":"2026-10-13T15:30:00Z","v":42575,"vw":16.499491},{"c":16.57,"h":16.58,"l":16.525,"n":314,"o":16.54,"t":"2026-10-13T15:35:00Z","v":23084,"vw":16.553182},{"c":16.57,"h":16.58,"l":16.56,"n":304,"o":16.565,"t":"2026-10-13T15:40:00Z","v":17427,"vw":16.570741},{"c":16.54,"h":16.605,"l":16.52,"n":601,"o":16.575,"t":"2026-10-13T15:45:00Z","v":42968,"vw":16.582484},{"c":16.49,"h":16.54,"l":16.46,"n":362,"o":16.54,"t":"2026-10-13T15:50:00Z","v":38098,"vw":16.485046},{"c":16.495,"h":16.515,"l":16.485,"n":410,"o":16.485,"t":"2026-10-13T15:55:00Z","v":29205,"vw":16.498738},{"c":16.5,"h":16.55,"l":16.48,"n":518,"o":16.49,"t":"2026-10-13T16:00:00Z","v":39787,"vw":16.503467},{"c":16.42,"h":16.51,"l":16.415,"n":302,"o":16.51,"t":"2026-10-13T16:05:00Z","v":16558,"vw":16.463562},{"c":16.53,"h":16.63,"l":16.41,"n":847,"o":16.42,"t":"2026-10-13T16:10:00Z","v":63245,"vw":16.541633},{"c":16.51,"h":16.5499,"l":16.5,"n":361,"o":16.529,"t":"2026-10-13T16:15:00Z","v":16284,"vw":16.536668},{"c":16.53,"h":16.53,"l":16.51,"n":395,"o":16.51,"t":"2026-10-13T16:20:00Z","v":19045,"vw":16.523335},{"c":16.515,"h":16.53,"l":16.505,"n":332,"o":16.52,"t":"2026-10-13T16:25:00Z","v":15221,"vw":16.513882},{"c":16.53,"h":16.548,"l":16.505,"n":302,"o":16.51,"t":"2026-10-13T16:30:00Z","v":20900,"vw":16.525672},{"c":16.605,"h":16.605,"l":16.51,"n":370,"o":16.52,"t":"2026-10-13T16:35:00Z","v":23150,"vw":16.541343},{"c":16.64,"h":16.65,"l":16.595,"n":262,"o":16.6,"t":"2026-10-13T16:40:00Z","v":17473,"vw":16.622861},{"c":16.63,"h":16.715,"l":16.63,"n":410,"o":16.64,"t":"2026-10-13T16:45:00Z","v":60979,"vw":16.670119},{"c":16.68,"h":16.68,"l":16.62,"n":285,"o":16.635,"t":"2026-10-13T16:50:00Z","v":20633,"vw":16.651256},{"c":16.67,"h":16.685,"l":16.645,"n":394,"o":16.68,"t":"2026-10-13T16:55:00Z","v":22021,"vw":16.663229},{"c":16.69,"h":16.74,"l":16.66,"n":392,"o":16.66,"t":"2026-10-13T17:00:00Z","v":26582,"vw":16.705797},{"c":16.72,"h":16.74,"l":16.69,"n":305,"o":16.69,"t":"2026-10-13T17:05:00Z","v":16298,"vw":16.713336},{"c":16.61,"h":16.7201,"l":16.61,"n":439,"o":16.72,"t":"2026-10-13T17:10:00Z","v":22835,"vw":16.675608},{"c":16.605,"h":16.62,"l":16.59,"n":331,"o":16.62,"t":"2026-10-13T17:15:00Z","v":18799,"vw":16.606891},{"c":16.62,"h":16.62,"l":16.59,"n":296,"o":16.61,"t":"2026-10-13T17:20:00Z","v":15389,"vw":16.609613},{"c":16.59,"h":16.62,"l":16.59,"n":340,"o":16.62,"t":"2026-10-13T17:25:00Z","v":18523,"vw":16.602137},{"c":16.62,"h":16.6297,"l":16.585,"n":362,"o":16.585,"t":"2026-10-13T17:30:00Z","v":21291,"vw":16.611832},{"c":16.67,"h":16.6799,"l":16.625,"n":467,"o":16.625,"t":"2026-10-13T17:35:00Z","v":25793,"vw":16.661467},{"c":16.68,"h":16.73,"l":16.66,"n":451,"o":16.665,"t":"2026-10-13T17:40:00Z","v":35105,"vw":16.686674},{"c":16.695,"h":16.695,"l":16.66,"n":275,"o":16.68,"t":"2026-10-13T17:45:00Z","v":12985,"vw":16.677513},{"c":16.71,"h":16.72,"l":16.7,"n":362,"o":16.7,"t":"2026-10-13T17:50:00Z","v":21650,"vw":16.711333},{"c":16.7,"h":16.72,"l":16.685,"n":402,"o":16.71,"t":"2026-10-13T17:55:00Z","v":23532,"vw":16.696656},{"c":16.7,"h":16.72,"l":16.69,"n":326,"o":16.7,"t":"2026-10-13T18:00:00Z","v":17191,"vw":16.706483},{"c":16.78,"h":16.78,"l":16.69,"n":527,"o":16.695,"t":"2026-10-13T18:05:00Z","v":45055,"vw":16.738547},{"c":16.78,"h":16.79,"l":16.76,"n":356,"o":16.77,"t":"2026-10-13T18:10:00Z","v":29151,"vw":16.775107},{"c":16.795,"h":16.795,"l":16.775,"n":264,"o":16.78,"t":"2026-10-13T18:15:00Z","v":17557,"vw":16.782119},{"c":16.855,"h":16.855,"l":16.78,"n":315,"o":16.795,"t":"2026-10-13T18:20:00Z","v":19579,"vw":16.820407},{"c":16.845,"h":16.875,"l":16.82,"n":394,"o":16.855,"t":"2026-10-13T18:25:00Z","v":44956,"vw":16.859842},{"c":16.815,"h":16.855,"l":16.795,"n":351,"o":16.845,"t":"2026-10-13T18:30:00Z","v":20326,"vw":16.823946},{"c":16.785,"h":16.825,"l":16.785,"n":277,"o":16.82,"t":"2026-10-13T18:35:00Z","v":14920,"vw":16.809213},{"c":16.79,"h":16.83,"l":16.785,"n":509,"o":16.79,"t":"2026-10-13T18:40:00Z","v":32825,"vw":16.805918},{"c":16.695,"h":16.79,"l":16.695,"n":317,"o":16.78,"t":"2026-10-13T18:45:00Z","v":15867,"vw":16.732145},{"c":16.69,"h":16.7,"l":16.65,"n":402,"o":16.695,"t":"2026-10-13T18:50:00Z","v":22956,"vw":16.669273},{"c":16.6,"h":16.6999,"l":16.595,"n":473,"o":16.6999,"t":"2026-10-13T18:55:00Z","v":29039,"vw":16.639421},{"c":16.565,"h":16.62,"l":16.535,"n":586,"o":16.59,"t":"2026-10-13T19:00:00Z","v":36510,"vw":16.577398},{"c":16.63,"h":16.63,"l":16.56,"n":621,"o":16.575,"t":"2026-10-13T19:05:00Z","v":44663,"vw":16.576727},{"c":16.66,"h":16.68,"l":16.625,"n":292,"o":16.625,"t":"2026-10-13T19:10:00Z","v":18525,"vw":16.660099},{"c":16.66,"h":16.69,"l":16.65,"n":505,"o":16.655,"t":"2026-10-13T19:15:00Z","v":31159,"vw":16.666901},{"c":16.675,"h":16.69,"l":16.655,"n":392,"o":16.66,"t":"2026-10-13T19:20:00Z","v":24853,"vw":16.670643},{"c":16.725,"h":16.73,"l":16.68,"n":573,"o":16.68,"t":"2026-10-13T19:25:00Z","v":34774,"vw":16.704043},{"c":16.7,"h":16.72,"l":16.635,"n":785,"o":16.72,"t":"2026-10-13T19:30:00Z","v":47250,"vw":16.674721},{"c":16.74,"h":16.74,"l":16.67,"n":684,"o":16.71,"t":"2026-10-13T19:35:00Z","v":43236,"vw":16.701176},{"c":16.73,"h":16.755,"l":16.72,"n":648,"o":16.74,"t":"2026-10-13T19:40:00Z","v":45518,"vw":16.739342},{"c":16.65,"h":16.73,"l":16.64,"n":653,"o":16.73,"t":"2026-10-13T19:45:00Z","v":46263,"vw":16.679501},{"c":16.63,"h":16.655,"l":16.56,"n":1146,"o":16.65,"t":"2026-10-13T19:50:00Z","v":84115,"vw":16.592788},{"c":16.51,"h":16.62,"l":16.495,"n":2576,"o":16.62,"t":"2026-10-13T19:55:00Z","v":216936,"vw":16.522802},{"c":16.51,"h":16.57,"l":16.51,"n":43,"o":16.51,"t":"2026-10-13T20:00:00Z","v":1163249,"vw":16.510228},{"c":16.5954,"h":16.5954,"l":16.5663,"n":2,"o":16.5663,"t":"2026-10-13T20:05:00Z","v":41553,"vw":16.59519},{"c":16.57,"h":16.57,"l":16.57,"n":26,"o":16.57,"t":"2026-10-13T20:10:00Z","v":895,"vw":16.57},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-13T20:25:00Z","v":8889,"vw":16.51},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-13T21:35:00Z","v":844,"vw":16.8},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-13T22:35:00Z","v":5000,"vw":16.75},{"c":17.12,"h":17.12,"l":17.12,"n":8,"o":17.12,"t":"2026-10-14T11:45:00Z","v":5000,"vw":17.12},{"c":16.5373,"h":16.5373,"l":16.5373,"n":1,"o":16.5373,"t":"2026-10-14T12:10:00Z","v":2000,"vw":16.5373},{"c":16.6806,"h":16.75,"l":16.6806,"n":2,"o":16.75,"t":"2026-10-14T12:20:00Z","v":2000,"vw":16.7153},{"c":16.7,"h":16.7,"l":16.7,"n":11,"o":16.7,"t":"2026-10-14T12:25:00Z","v":332,"vw":16.7},{"c":16.7,"h":16.8,"l":16.7,"n":2,"o":16.8,"t":"2026-10-14T12:35:00Z","v":5100,"vw":16.798039},{"c":16.4864,"h":17.03,"l":16.4864,"n":4,"o":17.03,"t":"2026-10-14T12:40:00Z","v":1277,"vw":16.621091},{"c":16.54,"h":16.54,"l":16.47,"n":23,"o":16.47,"t":"2026-10-14T13:00:00Z","v":1189,"vw":16.492605},{"c":16.5,"h":16.5,"l":16.5,"n":7,"o":16.5,"t":"2026-10-14T13:10:00Z","v":2507,"vw":16.5},{"c":16.67,"h":16.67,"l":16.6,"n":12,"o":16.6,"t":"2026-10-14T13:25:00Z","v":1262,"vw":16.61086},{"c":16.495,"h":16.65,"l":16.3675,"n":373,"o":16.53,"t":"2026-10-14T13:30:00Z","v":57881,"vw":16.510632},{"c":16.58,"h":16.685,"l":16.49,"n":293,"o":16.49,"t":"2026-10-14T13:35:00Z","v":20943,"vw":16.586444},{"c":16.716,"h":16.78,"l":16.59,"n":241,"o":16.6,"t":"2026-10-14T13:40:00Z","v":28674,"vw":16.689218},{"c":16.7621,"h":16.785,"l":16.645,"n":371,"o":16.695,"t":"2026-10-14T13:45:00Z","v":24045,"vw":16.71982},{"c":16.735,"h":16.891,"l":16.735,"n":421,"o":16.77,"t":"2026-10-14T13:50:00Z","v":29211,"vw":16.799855},{"c":16.665,"h":16.776,"l":16.66,"n":219,"o":16.735,"t":"2026-10-14T13:55:00Z","v":15479,"vw":16.718116},{"c":16.77,"h":16.7735,"l":16.65,"n":457,"o":16.65,"t":"2026-10-14T14:00:00Z","v":47961,"vw":16.717049},{"c":16.73,"h":16.775,"l":16.69,"n":495,"o":16.775,"t":"2026-10-14T14:05:00Z","v":55340,"vw":16.718963},{"c":16.62,"h":16.725,"l":16.62,"n":354,"o":16.725,"t":"2026-10-14T14:10:00Z","v":25965,"vw":16.671178},{"c":16.67,"h":16.76,"l":16.62,"n":382,"o":16.62,"t":"2026-10-14T14:15:00Z","v":20832,"vw":16.687743},{"c":16.67,"h":16.675,"l":16.62,"n":334,"o":16.65,"t":"2026-10-14T14:20:00Z","v":25272,"vw":16.646496},{"c":16.695,"h":16.73,"l":16.63,"n":293,"o":16.67,"t":"2026-10-14T14:25:00Z","v":23018,"vw":16.667261},{"c":16.71,"h":16.71,"l":16.605,"n":467,"o":16.695,"t":"2026-10-14T14:30:00Z","v":30435,"vw":16.646742},{"c":16.61,"h":16.73,"l":16.61,"n":237,"o":16.71,"t":"2026-10-14T14:35:00Z","v":10493,"vw":16.674052},{"c":16.72,"h":16.735,"l":16.605,"n":330,"o":16.61,"t":"2026-10-14T14:40:00Z","v":18058,"vw":16.660764},{"c":16.7,"h":16.755,"l":16.7,"n":345,"o":16.73,"t":"2026-10-14T14:45:00Z","v":25029,"vw":16.737082},{"c":16.6872,"h":16.7,"l":16.64,"n":331,"o":16.69,"t":"2026-10-14T14:50:00Z","v":19213,"vw":16.6728},{"c":16.64,"h":16.71,"l":16.64,"n":332,"o":16.68,"t":"2026-10-14T14:55:00Z","v":15321,"vw":16.674432},{"c":16.61,"h":16.625,"l":16.6,"n":351,"o":16.62,"t":"2026-10-14T15:00:00Z","v":16493,"vw":16.612773},{"c":16.685,"h":16.685,"l":16.55,"n":451,"o":16.6,"t":"2026-10-14T15:05:00Z","v":28525,"vw":16.611671},{"c":16.64,"h":16.705,"l":16.63,"n":409,"o":16.7,"t":"2026-10-14T15:10:00Z","v":23422,"vw":16.675282},{"c":16.635,"h":16.68,"l":16.615,"n":257,"o":16.65,"t":"2026-10-14T15:15:00Z","v":12312,"vw":16.651099},{"c":16.635,"h":16.67,"l":16.63,"n":229,"o":16.63,"t":"2026-10-14T15:20:00Z","v":10358,"vw":16.647197},{"c":16.625,"h":16.66,"l":16.62,"n":282,"o":16.635,"t":"2026-10-14T15:25:00Z","v":21283,"vw":16.636803},{"c":16.775,"h":16.775,"l":16.62,"n":486,"o":16.63,"t":"2026-10-14T15:30:00Z","v":33305,"vw":16.691596},{"c":16.72,"h":16.8,"l":16.72,"n":283,"o":16.78,"t":"2026-10-14T15:35:00Z","v":16999,"vw":16.745354},{"c":16.699,"h":16.72,"l":16.68,"n":335,"o":16.72,"t":"2026-10-14T15:40:00Z","v":17959,"vw":16.695502},{"c":16.685,"h":16.7191,"l":16.66,"n":295,"o":16.695,"t":"2026-10-14T15:45:00Z","v":16914,"vw":16.691843},{"c":16.7,"h":16.735,"l":16.64,"n":393,"o":16.69,"t":"2026-10-14T15:50:00Z","v":23862,"vw":16.693068},{"c":16.6,"h":16.7,"l":16.56,"n":416,"o":16.7,"t":"2026-10-14T15:55:00Z","v":29309,"vw":16.618621},{"c":16.61,"h":16.65,"l":16.6,"n":470,"o":16.61,"t":"2026-10-14T16:00:00Z","v":26755,"vw":16.626411},{"c":16.54,"h":16.615,"l":16.53,"n":480,"o":16.6,"t":"2026-10-14T16:05:00Z","v":30413,"vw":16.574902},{"c":16.495,"h":16.56,"l":16.495,"n":563,"o":16.54,"t":"2026-10-14T16:10:00Z","v":39042,"vw":16.52327},{"c":16.49,"h":16.58,"l":16.47,"n":1157,"o":16.495,"t":"2026-10-14T16:15:00Z","v":89409,"vw":16.528019},{"c":16.545,"h":16.55,"l":16.48,"n":459,"o":16.48,"t":"2026-10-14T16:20:00Z","v":28266,"vw":16.521485},{"c":16.595,"h":16.615,"l":16.545,"n":324,"o":16.545,"t":"2026-10-14T16:25:00Z","v":15661,"vw":16.593493},{"c":16.62,"h":16.625,"l":16.57,"n":333,"o":16.595,"t":"2026-10-14T16:30:00Z","v":17318,"vw":16.590841},{"c":16.63,"h":16.64,"l":16.6,"n":263,"o":16.62,"t":"2026-10-14T16:35:00Z","v":14270,"vw":16.623655},{"c":16.69,"h":16.7,"l":16.615,"n":414,"o":16.63,"t":"2026-10-14T16:40:00Z","v":23664,"vw":16.654743},{"c":16.64,"h":16.71,"l":16.64,"n":447,"o":16.7,"t":"2026-10-14T16:45:00Z","v":64359,"vw":16.667086},{"c":16.61,"h":16.63,"l":16.61,"n":287,"o":16.63,"t":"2026-10-14T16:50:00Z","v":12373,"vw":16.622952},{"c":16.69,"h":16.7,"l":16.57,"n":294,"o":16.61,"t":"2026-10-14T16:55:00Z","v":20732,"vw":16.627403},{"c":16.67,"h":16.7,"l":16.63,"n":373,"o":16.7,"t":"2026-10-14T17:00:00Z","v":22494,"vw":16.664684},{"c":16.755,"h":16.765,"l":16.67,"n":431,"o":16.67,"t":"2026-10-14T17:05:00Z","v":36232,"vw":16.714579},{"c":16.715,"h":16.73,"l":16.68,"n":244,"o":16.73,"t":"2026-10-14T17:10:00Z","v":12107,"vw":16.710753},{"c":16.725,"h":16.75,"l":16.7,"n":304,"o":16.715,"t":"2026-10-14T17:15:00Z","v":21059,"vw":16.721488},{"c":16.77,"h":16.77,"l":16.7,"n":360,"o":16.715,"t":"2026-10-14T17:20:00Z","v":22963,"vw":16.726519},{"c":16.69,"h":16.78,"l":16.675,"n":388,"o":16.78,"t":"2026-10-14T17:25:00Z","v":21633,"vw":16.717155},{"c":16.775,"h":16.79,"l":16.69,"n":324,"o":16.69,"t":"2026-10-14T17:30:00Z","v":17889,"vw":16.742557},{"c":16.75,"h":16.79,"l":16.71,"n":358,"o":16.79,"t":"2026-10-14T17:35:00Z","v":24878,"vw":16.741189},{"c":16.76,"h":16.76,"l":16.72,"n":250,"o":16.74,"t":"2026-10-14T17:40:00Z","v":12971,"vw":16.738996},{"c":16.685,"h":16.765,"l":16.685,"n":269,"o":16.75,"t":"2026-10-14T17:45:00Z","v":14864,"vw":16.73003},{"c":16.765,"h":16.8,"l":16.685,"n":370,"o":16.685,"t":"2026-10-14T17:50:00Z","v":22906,"vw":16.750852},{"c":16.8,"h":16.805,"l":16.76,"n":323,"o":16.76,"t":"2026-10-14T17:55:00Z","v":21051,"vw":16.788248},{"c":16.82,"h":16.85,"l":16.79,"n":279,"o":16.8,"t":"2026-10-14T18:00:00Z","v":13783,"vw":16.821097},{"c":16.845,"h":16.855,"l":16.81,"n":295,"o":16.82,"t":"2026-10-14T18:05:00Z","v":15493,"vw":16.835505},{"c":16.875,"h":16.91,"l":16.83,"n":417,"o":16.84,"t":"2026-10-14T18:10:00Z","v":27123,"vw":16.852191},{"c":16.84,"h":16.91,"l":16.83,"n":306,"o":16.88,"t":"2026-10-14T18:15:00Z","v":23449,"vw":16.880312},{"c":16.87,"h":16.875,"l":16.83,"n":264,"o":16.83,"t":"2026-10-14T18:20:00Z","v":16789,"vw":16.854767},{"c":16.84,"h":16.875,"l":16.81,"n":258,"o":16.875,"t":"2026-10-14T18:25:00Z","v":15798,"vw":16.840675},{"c":16.8599,"h":16.86,"l":16.835,"n":330,"o":16.85,"t":"2026-10-14T18:30:00Z","v":18795,"vw":16.844977},{"c":16.79,"h":16.87,"l":16.78,"n":334,"o":16.855,"t":"2026-10-14T18:35:00Z","v":18220,"vw":16.821072},{"c":16.73,"h":16.79,"l":16.73,"n":340,"o":16.785,"t":"2026-10-14T18:40:00Z","v":18913,"vw":16.765358},{"c":16.7,"h":16.735,"l":16.69,"n":296,"o":16.73,"t":"2026-10-14T18:45:00Z","v":18997,"vw":16.712879},{"c":16.68,"h":16.715,"l":16.68,"n":305,"o":16.7,"t":"2026-10-14T18:50:00Z","v":17287,"vw":16.696996},{"c":16.705,"h":16.7086,"l":16.665,"n":304,"o":16.685,"t":"2026-10-14T18:55:00Z","v":21341,"vw":16.683202},{"c":16.67,"h":16.7,"l":16.67,"n":326,"o":16.7,"t":"2026-10-14T19:00:00Z","v":19005,"vw":16.680218},{"c":16.67,"h":16.705,"l":16.66,"n":376,"o":16.67,"t":"2026-10-14T19:05:00Z","v":22333,"vw":16.684447},{"c":16.68,"h":16.715,"l":16.645,"n":465,"o":16.67,"t":"2026-10-14T19:10:00Z","v":35001,"vw":16.681496},{"c":16.685,"h":16.6999,"l":16.66,"n":302,"o":16.675,"t":"2026-10-14T19:15:00Z","v":20918,"vw":16.676108},{"c":16.7,"h":16.71,"l":16.67,"n":324,"o":16.685,"t":"2026-10-14T19:20:00Z","v":18859,"vw":16.688657},{"c":16.74,"h":16.755,"l":16.705,"n":444,"o":16.705,"t":"2026-10-14T19:25:00Z","v":25187,"vw":16.732885},{"c":16.755,"h":16.78,"l":16.73,"n":536,"o":16.74,"t":"2026-10-14T19:30:00Z","v":35118,"vw":16.754137},{"c":16.655,"h":16.755,"l":16.655,"n":624,"o":16.755,"t":"2026-10-14T19:35:00Z","v":40262,"vw":16.702484},{"c":16.66,"h":16.675,"l":16.64,"n":736,"o":16.655,"t":"2026-10-14T19:40:00Z","v":52126,"vw":16.65605},{"c":16.71,"h":16.71,"l":16.64,"n":632,"o":16.65,"t":"2026-10-14T19:45:00Z","v":38361,"vw":16.666617},{"c":16.755,"h":16.765,"l":16.71,"n":1320,"o":16.71,"t":"2026-10-14T19:50:00Z","v":100854,"vw":16.734558},{"c":16.825,"h":16.84,"l":16.755,"n":3378,"o":16.76,"t":"2026-10-14T19:55:00Z","v":292326,"vw":16.805554},{"c":16.83,"h":16.83,"l":16.83,"n":56,"o":16.83,"t":"2026-10-14T20:00:00Z","v":413733,"vw":16.83},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-14T20:15:00Z","v":208,"vw":16.65},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-14T20:45:00Z","v":150,"vw":16.68},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-14T21:10:00Z","v":124,"vw":16.74},{"c":16.8001,"h":16.8001,"l":16.8,"n":9,"o":16.8,"t":"2026-10-14T23:55:00Z","v":924,"vw":16.80005},{"c":16.8,"h":16.89,"l":16.8,"n":4,"o":16.89,"t":"2026-10-15T08:00:00Z","v":241,"vw":16.839013},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-15T08:40:00Z","v":300,"vw":16.62},{"c":16.89,"h":16.89,"l":16.89,"n":11,"o":16.89,"t":"2026-10-15T10:25:00Z","v":311,"vw":16.89},{"c":16.96,"h":16.96,"l":16.74,"n":2,"o":16.74,"t":"2026-10-15T10:50:00Z","v":240,"vw":16.868333},{"c":17.0842,"h":17.0842,"l":17.0842,"n":1,"o":17.0842,"t":"2026-10-15T11:05:00Z","v":100,"vw":17.0842},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-15T11:15:00Z","v":200,"vw":16.98},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T11:40:00Z","v":250,"vw":17},{"c":16.912,"h":16.912,"l":16.912,"n":1,"o":16.912,"t":"2026-10-15T12:30:00Z","v":1000,"vw":16.912},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-15T12:55:00Z","v":128,"vw":16.93},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-15T13:15:00Z","v":151,"vw":16.91},{"c":16.59,"h":16.85,"l":16.59,"n":26,"o":16.85,"t":"2026-10-15T13:25:00Z","v":1853,"vw":16.757899},{"c":17.34,"h":17.45,"l":16.61,"n":687,"o":16.96,"t":"2026-10-15T13:30:00Z","v":133859,"vw":17.006591},{"c":17.05,"h":17.4,"l":17.01,"n":443,"o":17.28,"t":"2026-10-15T13:35:00Z","v":53850,"vw":17.261139},{"c":17.124,"h":17.13,"l":16.93,"n":502,"o":16.99,"t":"2026-10-15T13:40:00Z","v":42298,"vw":17.011331},{"c":17.1491,"h":17.23,"l":17.12,"n":456,"o":17.13,"t":"2026-10-15T13:45:00Z","v":31623,"vw":17.177832},{"c":17.365,"h":17.46,"l":17.19,"n":466,"o":17.21,"t":"2026-10-15T13:50:00Z","v":33287,"vw":17.34458},{"c":17.495,"h":17.58,"l":17.34,"n":1100,"o":17.365,"t":"2026-10-15T13:55:00Z","v":119261,"vw":17.462418},{"c":17.67,"h":17.7,"l":17.47,"n":766,"o":17.495,"t":"2026-10-15T14:00:00Z","v":72376,"vw":17.604745},{"c":17.68,"h":17.74,"l":17.59,"n":726,"o":17.67,"t":"2026-10-15T14:05:00Z","v":58172,"vw":17.673537},{"c":17.8561,"h":17.95,"l":17.63,"n":1184,"o":17.685,"t":"2026-10-15T14:10:00Z","v":110794,"vw":17.780287},{"c":17.79,"h":17.88,"l":17.76,"n":557,"o":17.85,"t":"2026-10-15T14:15:00Z","v":44039,"vw":17.81934},{"c":17.49,"h":17.795,"l":17.47,"n":574,"o":17.795,"t":"2026-10-15T14:20:00Z","v":39518,"vw":17.61124},{"c":17.51,"h":17.53,"l":17.45,"n":658,"o":17.47,"t":"2026-10-15T14:25:00Z","v":62759,"vw":17.485758},{"c":17.41,"h":17.515,"l":17.4,"n":770,"o":17.5,"t":"2026-10-15T14:30:00Z","v":59705,"vw":17.451878},{"c":17.73,"h":17.73,"l":17.41,"n":715,"o":17.41,"t":"2026-10-15T14:35:00Z","v":56163,"vw":17.545186},{"c":17.73,"h":17.79,"l":17.68,"n":489,"o":17.72,"t":"2026-10-15T14:40:00Z","v":27887,"vw":17.738271},{"c":17.74,"h":17.8,"l":17.72,"n":448,"o":17.73,"t":"2026-10-15T14:45:00Z","v":25504,"vw":17.761209},{"c":17.765,"h":17.7786,"l":17.67,"n":491,"o":17.745,"t":"2026-10-15T14:50:00Z","v":28590,"vw":17.729599},{"c":17.69,"h":17.8,"l":17.59,"n":621,"o":17.78,"t":"2026-10-15T14:55:00Z","v":44800,"vw":17.67267},{"c":17.855,"h":17.88,"l":17.7,"n":568,"o":17.72,"t":"2026-10-15T15:00:00Z","v":35413,"vw":17.832407},{"c":17.9,"h":17.915,"l":17.825,"n":439,"o":17.85,"t":"2026-10-15T15:05:00Z","v":24184,"vw":17.864064},{"c":17.88,"h":17.955,"l":17.86,"n":513,"o":17.91,"t":"2026-10-15T15:10:00Z","v":36913,"vw":17.90787},{"c":17.855,"h":17.915,"l":17.845,"n":483,"o":17.88,"t":"2026-10-15T15:15:00Z","v":28991,"vw":17.883791},{"c":17.795,"h":17.85,"l":17.74,"n":388,"o":17.85,"t":"2026-10-15T15:20:00Z","v":19807,"vw":17.791223},{"c":17.825,"h":17.825,"l":17.78,"n":355,"o":17.8,"t":"2026-10-15T15:25:00Z","v":19644,"vw":17.802019},{"c":17.785,"h":17.845,"l":17.765,"n":381,"o":17.825,"t":"2026-10-15T15:30:00Z","v":19915,"vw":17.811555},{"c":17.83,"h":17.83,"l":17.77,"n":357,"o":17.8,"t":"2026-10-15T15:35:00Z","v":19371,"vw":17.80643},{"c":17.76,"h":17.84,"l":17.76,"n":383,"o":17.83,"t":"2026-10-15T15:40:00Z","v":17771,"vw":17.80263},{"c":17.72,"h":17.76,"l":17.65,"n":665,"o":17.75,"t":"2026-10-15T15:45:00Z","v":39182,"vw":17.703291},{"c":17.76,"h":17.77,"l":17.68,"n":727,"o":17.72,"t":"2026-10-15T15:50:00Z","v":59546,"vw":17.725074},{"c":17.705,"h":17.795,"l":17.69,"n":467,"o":17.76,"t":"2026-10-15T15:55:00Z","v":28123,"vw":17.745066},{"c":17.715,"h":17.75,"l":17.675,"n":543,"o":17.7,"t":"2026-10-15T16:00:00Z","v":40434,"vw":17.720144},{"c":17.76,"h":17.76,"l":17.685,"n":602,"o":17.7,"t":"2026-10-15T16:05:00Z","v":39417,"vw":17.717199},{"c":17.73,"h":17.795,"l":17.71,"n":420,"o":17.765,"t":"2026-10-15T16:10:00Z","v":24284,"vw":17.744848},{"c":17.71,"h":17.755,"l":17.7023,"n":329,"o":17.73,"t":"2026-10-15T16:15:00Z","v":17759,"vw":17.73042},{"c":17.7,"h":17.705,"l":17.68,"n":330,"o":17.7,"t":"2026-10-15T16:20:00Z","v":15206,"vw":17.692803},{"c":17.795,"h":17.795,"l":17.695,"n":437,"o":17.7,"t":"2026-10-15T16:25:00Z","v":29996,"vw":17.736619},{"c":17.72,"h":17.79,"l":17.72,"n":324,"o":17.79,"t":"2026-10-15T16:30:00Z","v":16353,"vw":17.765538},{"c":17.795,"h":17.81,"l":17.73,"n":351,"o":17.73,"t":"2026-10-15T16:35:00Z","v":18073,"vw":17.776593},{"c":17.785,"h":17.805,"l":17.77,"n":287,"o":17.8,"t":"2026-10-15T16:40:00Z","v":14341,"vw":17.778088},{"c":17.82,"h":17.85,"l":17.775,"n":451,"o":17.79,"t":"2026-10-15T16:45:00Z","v":28111,"vw":17.799362},{"c":17.73,"h":17.82,"l":17.73,"n":448,"o":17.81,"t":"2026-10-15T16:50:00Z","v":26620,"vw":17.777186},{"c":17.75,"h":17.755,"l":17.74,"n":130,"o":17.74,"t":"2026-10-15T16:55:00Z","v":7331,"vw":17.747593},{"c":17.63,"h":17.635,"l":17.59,"n":346,"o":17.59,"t":"2026-10-15T18:10:00Z","v":18836,"vw":17.604443},{"c":17.61,"h":17.65,"l":17.61,"n":293,"o":17.635,"t":"2026-10-15T18:15:00Z","v":16289,"vw":17.624678},{"c":17.59,"h":17.625,"l":17.59,"n":316,"o":17.62,"t":"2026-10-15T18:20:00Z","v":19134,"vw":17.6097},{"c":17.635,"h":17.635,"l":17.59,"n":347,"o":17.59,"t":"2026-10-15T18:25:00Z","v":20499,"vw":17.615524},{"c":17.63,"h":17.665,"l":17.625,"n":413,"o":17.64,"t":"2026-10-15T18:30:00Z","v":26336,"vw":17.651055},{"c":17.615,"h":17.65,"l":17.575,"n":359,"o":17.63,"t":"2026-10-15T18:35:00Z","v":20660,"vw":17.603039},{"c":17.6,"h":17.63,"l":17.585,"n":447,"o":17.615,"t":"2026-10-15T18:40:00Z","v":29636,"vw":17.611468},{"c":17.7,"h":17.7,"l":17.595,"n":443,"o":17.605,"t":"2026-10-15T18:45:00Z","v":26109,"vw":17.642066},{"c":17.8,"h":17.8,"l":17.705,"n":438,"o":17.705,"t":"2026-10-15T18:50:00Z","v":29637,"vw":17.756623},{"c":17.75,"h":17.81,"l":17.72,"n":614,"o":17.8,"t":"2026-10-15T18:55:00Z","v":45812,"vw":17.743391},{"c":17.735,"h":17.8,"l":17.68,"n":984,"o":17.75,"t":"2026-10-15T19:00:00Z","v":118751,"vw":17.754342},{"c":17.735,"h":17.75,"l":17.705,"n":314,"o":17.73,"t":"2026-10-15T19:05:00Z","v":17829,"vw":17.733671},{"c":17.76,"h":17.78,"l":17.735,"n":1122,"o":17.735,"t":"2026-10-15T19:10:00Z","v":126594,"vw":17.753181},{"c":17.74,"h":17.78,"l":17.735,"n":603,"o":17.755,"t":"2026-10-15T19:15:00Z","v":37975,"vw":17.755666},{"c":17.7199,"h":17.74,"l":17.635,"n":696,"o":17.735,"t":"2026-10-15T19:20:00Z","v":162766,"vw":17.701883},{"c":17.745,"h":17.77,"l":17.68,"n":523,"o":17.7162,"t":"2026-10-15T19:25:00Z","v":31571,"vw":17.729389},{"c":17.805,"h":17.805,"l":17.715,"n":776,"o":17.74,"t":"2026-10-15T19:30:00Z","v":46167,"vw":17.751722},{"c":17.76,"h":17.82,"l":17.76,"n":576,"o":17.805,"t":"2026-10-15T19:35:00Z","v":36586,"vw":17.788535},{"c":17.755,"h":17.78,"l":17.73,"n":1250,"o":17.755,"t":"2026-10-15T19:40:00Z","v":79030,"vw":17.75871},{"c":17.73,"h":17.8,"l":17.71,"n":1234,"o":17.75,"t":"2026-10-15T19:45:00Z","v":73475,"vw":17.754114},{"c":17.65,"h":17.76,"l":17.64,"n":1849,"o":17.735,"t":"2026-10-15T19:50:00Z","v":138115,"vw":17.704827},{"c":17.785,"h":17.83,"l":17.655,"n":4686,"o":17.655,"t":"2026-10-15T19:55:00Z","v":391227,"vw":17.775201},{"c":17.8,"h":17.8,"l":17.79,"n":39,"o":17.79,"t":"2026-10-15T20:00:00Z","v":454936,"vw":17.790003},{"c":17.83,"h":17.85,"l":17.8,"n":13,"o":17.8,"t":"2026-10-15T20:20:00Z","v":2170,"vw":17.829169},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-15T20:25:00Z","v":33402,"vw":17.79},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-15T21:30:00Z","v":700,"vw":17.85}],"history":[{"c":124.37,"h":124.94,"l":122.74,"n":11357,"o":124.42,"t":"2024-10-14T04:00:00Z","v":414738,"vw":124.35045},{"c":123.73,"h":124.98,"l":123.22,"n":10627,"o":124.37,"t":"2024-10-15T04:00:00Z","v":656161,"vw":123.877837},{"c":125.92,"h":126.345,"l":123.66,"n":13559,"o":123.66,"t":"2024-10-16T04:00:00Z","v":612987,"vw":125.369735},{"c":124.25,"h":127.18,"l":124.21,"n":16245,"o":125.6,"t":"2024-10-17T04:00:00Z","v":896123,"vw":125.086227},{"c":127.08,"h":130.04,"l":124.26,"n":17727,"o":124.98,"t":"2024-10-18T04:00:00Z","v":1028079,"vw":127.441533},{"c":127.31,"h":129.24,"l":126.58,"n":19586,"o":127.73,"t":"2024-10-21T04:00:00Z","v":859182,"vw":127.391751},{"c":128.42,"h":128.54,"l":126.205,"n":11352,"o":126.26,"t":"2024-10-22T04:00:00Z","v":514391,"vw":128.108565},{"c":129.88,"h":131,"l":126.78,"n":17923,"o":131,"t":"2024-10-23T04:00:00Z","v":737382,"vw":129.110347},{"c":132.02,"h":132.88,"l":129.53,"n":16441,"o":129.9,"t":"2024-10-24T04:00:00Z","v":737633,"vw":131.776482},{"c":131.14,"h":133.36,"l":130.93,"n":16420,"o":132.1,"t":"2024-10-25T04:00:00Z","v":849647,"vw":132.032411},{"c":130.26,"h":132.8,"l":129.26,"n":13607,"o":131.37,"t":"2024-10-28T04:00:00Z","v":515932,"vw":130.650987},{"c":130.21,"h":131.17,"l":129.2601,"n":10293,"o":130.07,"t":"2024-10-29T04:00:00Z","v":431757,"vw":130.221909},{"c":127.78,"h":130.855,"l":127.4,"n":13533,"o":129.32,"t":"2024-10-30T04:00:00Z","v":658068,"vw":128.790726},{"c":126,"h":128.19,"l":125.92,"n":15687,"o":127.32,"t":"2024-10-31T04:00:00Z","v":652347,"vw":126.526911},{"c":123.29,"h":126.51,"l":122.679,"n":25980,"o":125.91,"t":"2024-11-01T04:00:00Z","v":1141434,"vw":123.839686},{"c":123.07,"h":124.03,"l":121.0125,"n":17309,"o":123.3,"t":"2024-11-04T05:00:00Z","v":973205,"vw":122.964275},{"c":125.01,"h":125.25,"l":121.1765,"n":17857,"o":123,"t":"2024-11-05T05:00:00Z","v":825790,"vw":124.33152},{"c":127.97,"h":128.32,"l":122.45,"n":26576,"o":126.5,"t":"2024-11-06T05:00:00Z","v":1453723,"vw":126.537241},{"c":120.42,"h":132.9999,"l":117.52,"n":36272,"o":132.4,"t":"2024-11-07T05:00:00Z","v":2393564,"vw":122.568988},{"c":121.61,"h":121.9599,"l":116.32,"n":25681,"o":120.5,"t":"2024-11-08T05:00:00Z","v":1484714,"vw":119.443858},{"c":117.84,"h":122.63,"l":117.53,"n":22110,"o":121.88,"t":"2024-11-11T05:00:00Z","v":1143559,"vw":119.296662},{"c":114.32,"h":118.725,"l":114.12,"n":20419,"o":118,"t":"2024-11-12T05:00:00Z","v":1110098,"vw":115.042304},{"c":112.48,"h":116.3,"l":111.53,"n":20278,"o":113.63,"t":"2024-11-13T05:00:00Z","v":961893,"vw":112.9324},{"c":109.11,"h":112.58,"l":109.01,"n":26640,"o":112.58,"t":"2024-11-14T05:00:00Z","v":1453243,"vw":110.304561},{"c":104.54,"h":108.7,"l":102.57,"n":27536,"o":108.54,"t":"2024-11-15T05:00:00Z","v":1571012,"vw":104.531011},{"c":104.67,"h":105.98,"l":102.155,"n":23181,"o":102.88,"t":"2024-11-18T05:00:00Z","v":1229788,"vw":104.311896},{"c":106.62,"h":106.99,"l":103.625,"n":19680,"o":104.38,"t":"2024-11-19T05:00:00Z","v":1052040,"vw":105.972749},{"c":110.86,"h":111.375,"l":108.72,"n":24827,"o":110.46,"t":"2024-11-20T05:00:00Z","v":1197423,"vw":110.179626},{"c":110.5,"h":111.78,"l":109.0304,"n":19592,"o":110.87,"t":"2024-11-21T05:00:00Z","v":917373,"vw":110.283956},{"c":114.23,"h":114.83,"l":110.5,"n":19216,"o":110.68,"t":"2024-11-22T05:00:00Z","v":913720,"vw":113.737566},{"c":114.65,"h":115.3,"l":113,"n":21602,"o":113.06,"t":"2024-11-25T05:00:00Z","v":1368085,"vw":114.615112},{"c":130.5,"h":131,"l":115.75,"n":49370,"o":116.11,"t":"2024-11-26T05:00:00Z","v":3403489,"vw":126.38429},{"c":137.94,"h":138.105,"l":130,"n":38692,"o":130.94,"t":"2024-11-27T05:00:00Z","v":2917222,"vw":135.924366},{"c":133.34,"h":138.81,"l":133.15,"n":12635,"o":137.11,"t":"2024-11-29T05:00:00Z","v":777554,"vw":134.401774},{"c":127.95,"h":132.65,"l":125.7,"n":24092,"o":132,"t":"2024-12-02T05:00:00Z","v":1135069,"vw":127.788904},{"c":126.01,"h":128.49,"l":125.02,"n":15457,"o":127.17,"t":"2024-12-03T05:00:00Z","v":1075016,"vw":126.271751},{"c":126.53,"h":127.96,"l":124.81,"n":11886,"o":126.01,"t":"2024-12-04T05:00:00Z","v":489671,"vw":126.523375},{"c":126.28,"h":127.87,"l":124.42,"n":11420,"o":125.55,"t":"2024-12-05T05:00:00Z","v":608714,"vw":126.609119},{"c":128.17,"h":129.06,"l":125.52,"n":12408,"o":126.34,"t":"2024-12-06T05:00:00Z","v":619494,"vw":128.083294},{"c":129,"h":131.31,"l":127.8,"n":13396,"o":128.36,"t":"2024-12-09T05:00:00Z","v":775177,"vw":129.440026},{"c":126.7,"h":129.37,"l":126,"n":12170,"o":129.08,"t":"2024-12-10T05:00:00Z","v":486109,"vw":127.036733},{"c":125.39,"h":127.56,"l":124.48,"n":10512,"o":126.7,"t":"2024-12-11T05:00:00Z","v":364755,"vw":125.598964},{"c":124.47,"h":126.72,"l":123.74,"n":10277,"o":125.39,"t":"2024-12-12T05:00:00Z","v":739839,"vw":124.656873},{"c":123.71,"h":125.91,"l":122.12,"n":12773,"o":123.19,"t":"2024-12-13T05:00:00Z","v":730761,"vw":123.307537},{"c":126.79,"h":128.73,"l":123,"n":15112,"o":123.455,"t":"2024-12-16T05:00:00Z","v":741421,"vw":126.60124},{"c":125.76,"h":127.87,"l":124.9006,"n":13360,"o":125.1,"t":"2024-12-17T05:00:00Z","v":566207,"vw":125.813381},{"c":120.25,"h":126.04,"l":119.84,"n":16561,"o":126.04,"t":"2024-12-18T05:00:00Z","v":942784,"vw":121.56026},{"c":119.47,"h":122.5,"l":117.97,"n":13505,"o":120.53,"t":"2024-12-19T05:00:00Z","v":1031269,"vw":119.436069},{"c":118.97,"h":121,"l":118.56,"n":18609,"o":119.59,"t":"2024-12-20T05:00:00Z","v":1952948,"vw":119.184329},{"c":120.66,"h":121.065,"l":117.395,"n":12275,"o":119,"t":"2024-12-23T05:00:00Z","v":509527,"vw":119.914539},{"c":121.9,"h":122.1808,"l":120,"n":6138,"o":120.21,"t":"2024-12-24T05:00:00Z","v":204864,"vw":121.561266},{"c":123.37,"h":123.9,"l":120.74,"n":9659,"o":120.82,"t":"2024-12-26T05:00:00Z","v":392803,"vw":123.129892},{"c":121.5,"h":123.574,"l":120.83,"n":8566,"o":122.24,"t":"2024-12-27T05:00:00Z","v":478250,"vw":121.675339},{"c":121.19,"h":121.63,"l":119.26,"n":10174,"o":120.21,"t":"2024-12-30T05:00:00Z","v":444800,"vw":120.969238},{"c":121.59,"h":122.795,"l":120.29,"n":9083,"o":121.67,"t":"2024-12-31T05:00:00Z","v":379087,"vw":121.48863},{"c":124.09,"h":126.8866,"l":121.28,"n":13056,"o":122.72,"t":"2025-01-02T05:00:00Z","v":593051,"vw":124.716349},{"c":126.29,"h":127.285,"l":124.54,"n":12059,"o":124.54,"t":"2025-01-03T05:00:00Z","v":397586,"vw":126.358597},{"c":127.89,"h":128.95,"l":125.79,"n":15050,"o":125.94,"t":"2025-01-06T05:00:00Z","v":665880,"vw":127.878887},{"c":124.49,"h":129.84,"l":123.38,"n":13885,"o":128.79,"t":"2025-01-07T05:00:00Z","v":575952,"vw":125.514043},{"c":126.27,"h":128,"l":123.4,"n":13200,"o":123.55,"t":"2025-01-08T05:00:00Z","v":727838,"vw":126.296748},{"c":124.79,"h":128.75,"l":123.5,"n":15309,"o":124.75,"t":"2025-01-10T05:00:00Z","v":760720,"vw":125.443071},{"c":118.43,"h":127.91,"l":116.29,"n":24785,"o":124.88,"t":"2025-01-13T05:00:00Z","v":1518361,"vw":120.223554},{"c":118.83,"h":123.51,"l":118.36,"n":18171,"o":120.53,"t":"2025-01-14T05:00:00Z","v":1301919,"vw":119.820832},{"c":119.33,"h":123.015,"l":118.64,"n":11613,"o":119.91,"t":"2025-01-15T05:00:00Z","v":659356,"vw":119.90081},{"c":117.06,"h":119.77,"l":114.42,"n":16695,"o":119.35,"t":"2025-01-16T05:00:00Z","v":829539,"vw":116.239136},{"c":118,"h":118.45,"l":115.61,"n":14553,"o":117.75,"t":"2025-01-17T05:00:00Z","v":649140,"vw":117.653641},{"c":116.79,"h":119.51,"l":116.21,"n":12851,"o":118.53,"t":"2025-01-21T05:00:00Z","v":1198306,"vw":117.303998},{"c":116.09,"h":118.2,"l":115.5,"n":13826,"o":117,"t":"2025-01-22T05:00:00Z","v":731771,"vw":116.152288},{"c":119.14,"h":120,"l":114.06,"n":13986,"o":116.09,"t":"2025-01-23T05:00:00Z","v":794823,"vw":118.097318},{"c":116.46,"h":119,"l":116,"n":16075,"o":118.95,"t":"2025-01-24T05:00:00Z","v":1126210,"vw":116.69932},{"c":116.89,"h":119.436,"l":116.31,"n":19194,"o":116.47,"t":"2025-01-27T05:00:00Z","v":858011,"vw":117.590538},{"c":117.51,"h":118.28,"l":116.54,"n":18462,"o":117.12,"t":"2025-01-28T05:00:00Z","v":1220638,"vw":117.547431},{"c":115.45,"h":117.5,"l":113.38,"n":16355,"o":117.24,"t":"2025-01-29T05:00:00Z","v":907025,"vw":115.602312},{"c":114.45,"h":116.24,"l":113.46,"n":16661,"o":115.53,"t":"2025-01-30T05:00:00Z","v":767899,"vw":114.561023},{"c":113.72,"h":116.15,"l":112.78,"n":15742,"o":114.87,"t":"2025-01-31T05:00:00Z","v":724637,"vw":114.388598},{"c":113.81,"h":114.8,"l":111.48,"n":10320,"o":111.48,"t":"2025-02-03T05:00:00Z","v":604244,"vw":113.721547},{"c":114.08,"h":115.115,"l":112.8667,"n":13233,"o":113.14,"t":"2025-02-04T05:00:00Z","v":560540,"vw":114.02476},{"c":119.02,"h":120.05,"l":114.455,"n":16584,"o":114.71,"t":"2025-02-05T05:00:00Z","v":842406,"vw":118.571661},{"c":112.11,"h":119.265,"l":112.06,"n":17847,"o":118.78,"t":"2025-02-06T05:00:00Z","v":886389,"vw":113.561282},{"c":111.82,"h":112.37,"l":109.52,"n":17221,"o":112,"t":"2025-02-07T05:00:00Z","v":880118,"vw":110.892414},{"c":112.74,"h":114.4122,"l":110.81,"n":13853,"o":112,"t":"2025-02-10T05:00:00Z","v":603890,"vw":112.926206},{"c":109.68,"h":111.59,"l":109.55,"n":15879,"o":110.52,"t":"2025-02-11T05:00:00Z","v":654227,"vw":110.212601},{"c":109.81,"h":110.34,"l":108.165,"n":11545,"o":109,"t":"2025-02-12T05:00:00Z","v":639621,"vw":109.731235},{"c":109.46,"h":110.105,"l":107.74,"n":16729,"o":109.4,"t":"2025-02-13T05:00:00Z","v":712626,"vw":109.195803},{"c":107.95,"h":111.205,"l":107.61,"n":15662,"o":109.84,"t":"2025-02-14T05:00:00Z","v":630902,"vw":108.477262},{"c":105.35,"h":106.0956,"l":101.15,"n":24892,"o":102.6,"t":"2025-02-18T05:00:00Z","v":1307036,"vw":104.892325},{"c":107.12,"h":107.46,"l":104.74,"n":15648,"o":105.96,"t":"2025-02-19T05:00:00Z","v":713227,"vw":106.566383},{"c":108.41,"h":109.83,"l":105.93,"n":16022,"o":107.3,"t":"2025-02-20T05:00:00Z","v":836110,"vw":108.403577},{"c":106.28,"h":110,"l":106.02,"n":14251,"o":109.5,"t":"2025-02-21T05:00:00Z","v":709354,"vw":106.885982},{"c":105.56,"h":107.54,"l":105.47,"n":14171,"o":105.49,"t":"2025-02-24T05:00:00Z","v":741526,"vw":106.381164},{"c":106.95,"h":107.105,"l":103.33,"n":17554,"o":105.75,"t":"2025-02-25T05:00:00Z","v":1069640,"vw":105.808836},{"c":106.86,"h":109.55,"l":106.37,"n":19253,"o":106.88,"t":"2025-02-26T05:00:00Z","v":1077753,"vw":107.833794},{"c":103.06,"h":109.495,"l":101,"n":30593,"o":101,"t":"2025-02-27T05:00:00Z","v":1589566,"vw":105.299614},{"c":106.75,"h":108.48,"l":103.456,"n":22270,"o":104.21,"t":"2025-02-28T05:00:00Z","v":1279873,"vw":106.738047},{"c":101.22,"h":107.35,"l":100.145,"n":24247,"o":106.75,"t":"2025-03-03T05:00:00Z","v":1355498,"vw":102.44699},{"c":102.86,"h":103.59,"l":99.5,"n":19421,"o":100.25,"t":"2025-03-04T05:00:00Z","v":1197234,"vw":102.347826},{"c":107.67,"h":107.77,"l":102.94,"n":17050,"o":102.94,"t":"2025-03-05T05:00:00Z","v":1958690,"vw":106.418143},{"c":105.56,"h":107.23,"l":104.39,"n":13978,"o":106.79,"t":"2025-03-06T05:00:00Z","v":888973,"vw":105.692972},{"c":103.03,"h":104.85,"l":102,"n":19399,"o":104.02,"t":"2025-03-07T05:00:00Z","v":1160008,"vw":103.417533},{"c":99.69,"h":102.145,"l":98.82,"n":25210,"o":101.84,"t":"2025-03-10T04:00:00Z","v":1639269,"vw":99.93312},{"c":100.71,"h":101.56,"l":97.91,"n":17869,"o":99.16,"t":"2025-03-11T04:00:00Z","v":1019724,"vw":100.002967},{"c":99.77,"h":102.4,"l":99.02,"n":14153,"o":101.72,"t":"2025-03-12T04:00:00Z","v":756307,"vw":99.808827},{"c":98.37,"h":100.005,"l":97.11,"n":16464,"o":99.65,"t":"2025-03-13T04:00:00Z","v":736577,"vw":98.420075},{"c":97.19,"h":100,"l":97.06,"n":15029,"o":99,"t":"2025-03-14T04:00:00Z","v":874165,"vw":97.875037},{"c":101.35,"h":103.3165,"l":97.35,"n":15972,"o":97.35,"t":"2025-03-17T04:00:00Z","v":925423,"vw":100.651251},{"c":73.54,"h":81.87,"l":73.06,"n":163274,"o":78.615,"t":"2025-03-18T04:00:00Z","v":13410891,"vw":77.460233},{"c":79.97,"h":80.98,"l":75.125,"n":72781,"o":75.18,"t":"2025-03-19T04:00:00Z","v":5039865,"vw":78.856835},{"c":73.45,"h":80.26,"l":73.06,"n":47541,"o":80.18,"t":"2025-03-20T04:00:00Z","v":3593087,"vw":74.869341},{"c":74.1,"h":75.4967,"l":73.05,"n":29508,"o":73.32,"t":"2025-03-21T04:00:00Z","v":2592706,"vw":74.031826},{"c":76.33,"h":76.67,"l":74.44,"n":26725,"o":74.67,"t":"2025-03-24T04:00:00Z","v":1876115,"vw":75.883415},{"c":73.61,"h":76.2599,"l":72.17,"n":19197,"o":76.13,"t":"2025-03-25T04:00:00Z","v":1304104,"vw":73.792628},{"c":72.88,"h":74.4,"l":70.91,"n":21271,"o":73.88,"t":"2025-03-26T04:00:00Z","v":1387471,"vw":72.549532},{"c":71.81,"h":73.95,"l":71.25,"n":19728,"o":72.98,"t":"2025-03-27T04:00:00Z","v":1364994,"vw":72.00958},{"c":70.41,"h":72.05,"l":69.805,"n":15754,"o":71.88,"t":"2025-03-28T04:00:00Z","v":984550,"vw":70.71157},{"c":63.82,"h":67.47,"l":62.5,"n":52578,"o":65.9,"t":"2025-03-31T04:00:00Z","v":4633348,"vw":64.091373},{"c":61.91,"h":65.69,"l":61.525,"n":42188,"o":64.37,"t":"2025-04-01T04:00:00Z","v":3549418,"vw":63.076805},{"c":62.47,"h":64.225,"l":60.7,"n":48889,"o":61.69,"t":"2025-04-02T04:00:00Z","v":3804942,"vw":62.625143},{"c":58.61,"h":60.24,"l":57.1399,"n":51299,"o":57.22,"t":"2025-04-03T04:00:00Z","v":3759773,"vw":58.564387},{"c":54.43,"h":59.45,"l":54.26,"n":58952,"o":59.215,"t":"2025-04-04T04:00:00Z","v":4577350,"vw":55.893492},{"c":52.4,"h":55.17,"l":50.6095,"n":42427,"o":51.59,"t":"2025-04-07T04:00:00Z","v":4155802,"vw":52.351731},{"c":49.3,"h":55.36,"l":48.94,"n":41099,"o":53.99,"t":"2025-04-08T04:00:00Z","v":3548982,"vw":51.30598},{"c":55.65,"h":57.7,"l":48.01,"n":57989,"o":48.55,"t":"2025-04-09T04:00:00Z","v":4270162,"vw":53.680374},{"c":50.31,"h":54.465,"l":49.86,"n":39624,"o":53.34,"t":"2025-04-10T04:00:00Z","v":2905054,"vw":51.062988},{"c":51.03,"h":51.8,"l":49.085,"n":44806,"o":51.22,"t":"2025-04-11T04:00:00Z","v":4036734,"vw":50.596966},{"c":54.63,"h":54.64,"l":51.39,"n":33051,"o":53.34,"t":"2025-04-14T04:00:00Z","v":2310611,"vw":53.631871},{"c":54.42,"h":56.34,"l":53.23,"n":29715,"o":54.09,"t":"2025-04-15T04:00:00Z","v":2215742,"vw":54.507086},{"c":53.94,"h":55.01,"l":53.02,"n":22504,"o":54.59,"t":"2025-04-16T04:00:00Z","v":1440158,"vw":53.732905},{"c":53.79,"h":55.49,"l":53.5575,"n":24643,"o":53.7,"t":"2025-04-17T04:00:00Z","v":1912279,"vw":54.024438},{"c":55.23,"h":56.11,"l":52.8,"n":25089,"o":53.4,"t":"2025-04-21T04:00:00Z","v":1467400,"vw":55.106665},{"c":59.31,"h":59.33,"l":55.52,"n":37535,"o":55.66,"t":"2025-04-22T04:00:00Z","v":2509219,"vw":58.186851},{"c":59.49,"h":62.78,"l":59.06,"n":35679,"o":61.65,"t":"2025-04-23T04:00:00Z","v":1930012,"vw":59.985584},{"c":61.76,"h":61.91,"l":58.76,"n":25622,"o":59.63,"t":"2025-04-24T04:00:00Z","v":1562239,"vw":61.293756},{"c":60.44,"h":61.9241,"l":59.96,"n":23267,"o":61.68,"t":"2025-04-25T04:00:00Z","v":1312947,"vw":60.779659},{"c":61.51,"h":62.47,"l":60.18,"n":16677,"o":60.59,"t":"2025-04-28T04:00:00Z","v":1155727,"vw":61.217429},{"c":60.85,"h":62.1326,"l":60.55,"n":22346,"o":61.37,"t":"2025-04-29T04:00:00Z","v":1995899,"vw":61.298874},{"c":62.4,"h":62.51,"l":59.6169,"n":21268,"o":59.98,"t":"2025-04-30T04:00:00Z","v":1577083,"vw":61.758646},{"c":62.78,"h":64,"l":60.5301,"n":21481,"o":62.45,"t":"2025-05-01T04:00:00Z","v":1360542,"vw":62.883434},{"c":63.51,"h":64.3,"l":63.0187,"n":21261,"o":63.5,"t":"2025-05-02T04:00:00Z","v":1396031,"vw":63.557156},{"c":63.66,"h":64.8,"l":63.12,"n":29003,"o":63.41,"t":"2025-05-05T04:00:00Z","v":2092060,"vw":63.938961},{"c":46.75,"h":63.9199,"l":46.52,"n":185247,"o":62.925,"t":"2025-05-06T04:00:00Z","v":15763443,"vw":51.764536},{"c":36.72,"h":40,"l":36.585,"n":203463,"o":39.99,"t":"2025-05-07T04:00:00Z","v":20751470,"vw":37.799481},{"c":36.52,"h":38.03,"l":35.46,"n":91388,"o":37.26,"t":"2025-05-08T04:00:00Z","v":9244275,"vw":36.785611},{"c":36.27,"h":39.66,"l":35.9324,"n":71414,"o":37.32,"t":"2025-05-09T04:00:00Z","v":6625629,"vw":37.499538},{"c":36.37,"h":39.2144,"l":36.21,"n":73267,"o":37.7,"t":"2025-05-12T04:00:00Z","v":8369292,"vw":37.331863},{"c":36.2,"h":37.32,"l":34.9,"n":58194,"o":36.57,"t":"2025-05-13T04:00:00Z","v":5670168,"vw":36.24536},{"c":35.74,"h":37.4167,"l":35.5612,"n":54194,"o":36.25,"t":"2025-05-14T04:00:00Z","v":5227734,"vw":36.033772},{"c":35.27,"h":35.7,"l":34.1,"n":45959,"o":35.7,"t":"2025-05-15T04:00:00Z","v":3896257,"vw":35.04627},{"c":36.43,"h":36.72,"l":35.25,"n":43641,"o":35.64,"t":"2025-05-16T04:00:00Z","v":4052764,"vw":36.187858},{"c":37.94,"h":38.36,"l":35.85,"n":45915,"o":35.99,"t":"2025-05-19T04:00:00Z","v":3664098,"vw":37.285641},{"c":39.99,"h":40.7,"l":37.145,"n":49947,"o":38.02,"t":"2025-05-20T04:00:00Z","v":4912564,"vw":39.211115},{"c":40.05,"h":44.14,"l":39.96,"n":82759,"o":41.01,"t":"2025-05-21T04:00:00Z","v":8432702,"vw":41.497192},{"c":38.79,"h":40.1,"l":38.69,"n":39258,"o":39.67,"t":"2025-05-22T04:00:00Z","v":3746445,"vw":39.073934},{"c":37.9,"h":38.41,"l":37.64,"n":26441,"o":38,"t":"2025-05-23T04:00:00Z","v":2053921,"vw":38.012199},{"c":38.35,"h":39.555,"l":37.88,"n":49467,"o":38.34,"t":"2025-05-27T04:00:00Z","v":4243504,"vw":38.716238},{"c":37.23,"h":39.35,"l":36.89,"n":43018,"o":38.33,"t":"2025-05-28T04:00:00Z","v":3274829,"vw":37.856284},{"c":38.61,"h":38.79,"l":36.98,"n":35864,"o":37.54,"t":"2025-05-29T04:00:00Z","v":2484533,"vw":38.360452},{"c":37.6,"h":38.15,"l":36.96,"n":32799,"o":38.05,"t":"2025-05-30T04:00:00Z","v":3093450,"vw":37.562619},{"c":37.74,"h":39.01,"l":37.07,"n":32218,"o":37.85,"t":"2025-06-02T04:00:00Z","v":2210050,"vw":37.871561},{"c":38.87,"h":39.12,"l":37.1503,"n":34344,"o":37.72,"t":"2025-06-03T04:00:00Z","v":2211270,"vw":38.604712},{"c":39.54,"h":40.28,"l":38.635,"n":30032,"o":39.05,"t":"2025-06-04T04:00:00Z","v":2338059,"vw":39.713271},{"c":39.21,"h":40.49,"l":37.91,"n":32926,"o":39.54,"t":"2025-06-05T04:00:00Z","v":2864373,"vw":39.346286},{"c":43.01,"h":43.54,"l":40.45,"n":56180,"o":40.45,"t":"2025-06-06T04:00:00Z","v":4851881,"vw":42.655924},{"c":39.71,"h":43.9156,"l":39.4105,"n":67151,"o":43.795,"t":"2025-06-09T04:00:00Z","v":5629632,"vw":40.363333},{"c":39.07,"h":40.9,"l":38.95,"n":41059,"o":40,"t":"2025-06-10T04:00:00Z","v":3397782,"vw":39.722848},{"c":37.81,"h":39.6359,"l":37.76,"n":31717,"o":39.305,"t":"2025-06-11T04:00:00Z","v":2367951,"vw":38.497127},{"c":37.31,"h":37.84,"l":36.8,"n":36042,"o":37.6,"t":"2025-06-12T04:00:00Z","v":3199528,"vw":37.365112},{"c":36.18,"h":38.09,"l":35.77,"n":43480,"o":37.05,"t":"2025-06-13T04:00:00Z","v":3194681,"vw":36.673811},{"c":20.94,"h":21.5499,"l":18.3001,"n":343349,"o":21.26,"t":"2025-06-16T04:00:00Z","v":44220059,"vw":19.939271},{"c":21.56,"h":22.98,"l":20.51,"n":131971,"o":21.16,"t":"2025-06-17T04:00:00Z","v":14462691,"vw":21.924694},{"c":20.77,"h":22.1,"l":20.51,"n":65739,"o":21.165,"t":"2025-06-18T04:00:00Z","v":7546425,"vw":21.067231},{"c":20.08,"h":20.875,"l":19.705,"n":60763,"o":20.875,"t":"2025-06-20T04:00:00Z","v":12639524,"vw":20.173785},{"c":18.87,"h":19.76,"l":18.7,"n":62324,"o":19.76,"t":"2025-06-23T04:00:00Z","v":6940808,"vw":19.063077},{"c":18.98,"h":19.433,"l":18.68,"n":54819,"o":19.14,"t":"2025-06-24T04:00:00Z","v":6673650,"vw":19.031048},{"c":17.46,"h":18.88,"l":17,"n":87051,"o":18.88,"t":"2025-06-25T04:00:00Z","v":10745528,"vw":17.680933},{"c":17.23,"h":17.79,"l":16.99,"n":62738,"o":17.66,"t":"2025-06-26T04:00:00Z","v":6662641,"vw":17.262023},{"c":17.11,"h":17.69,"l":16.97,"n":38822,"o":17.3,"t":"2025-06-27T04:00:00Z","v":4732869,"vw":17.20914},{"c":17.1,"h":17.52,"l":16.96,"n":34728,"o":17.24,"t":"2025-06-30T04:00:00Z","v":4597324,"vw":17.193044},{"c":17.71,"h":18.62,"l":16.88,"n":54955,"o":17.15,"t":"2025-07-01T04:00:00Z","v":6192483,"vw":17.799493},{"c":18.195,"h":18.35,"l":17.63,"n":42370,"o":17.7,"t":"2025-07-02T04:00:00Z","v":4644372,"vw":18.064114},{"c":18.24,"h":18.64,"l":18.015,"n":24286,"o":18.45,"t":"2025-07-03T04:00:00Z","v":2484362,"vw":18.24443},{"c":17.32,"h":18.27,"l":17.31,"n":40763,"o":18.03,"t":"2025-07-07T04:00:00Z","v":4158558,"vw":17.551508},{"c":19.03,"h":19.36,"l":17.35,"n":50733,"o":17.49,"t":"2025-07-08T04:00:00Z","v":5801922,"vw":18.80121},{"c":19.37,"h":19.74,"l":18.9001,"n":36130,"o":18.98,"t":"2025-07-09T04:00:00Z","v":4010556,"vw":19.363795},{"c":19.065,"h":19.53,"l":18.5,"n":31994,"o":19.43,"t":"2025-07-10T04:00:00Z","v":3110463,"vw":19.049112},{"c":18.17,"h":18.955,"l":17.95,"n":33497,"o":18.955,"t":"2025-07-11T04:00:00Z","v":3080739,"vw":18.287147},{"c":19.23,"h":19.79,"l":18.1715,"n":51682,"o":18.2,"t":"2025-07-14T04:00:00Z","v":4793499,"vw":19.138474},{"c":18.21,"h":19.66,"l":18.17,"n":42488,"o":19.52,"t":"2025-07-15T04:00:00Z","v":4094057,"vw":18.531827},{"c":18.38,"h":18.54,"l":17.84,"n":128714,"o":18.3,"t":"2025-07-16T04:00:00Z","v":13013977,"vw":18.246122},{"c":21.97,"h":22.86,"l":20.94,"n":161779,"o":22.54,"t":"2025-07-17T04:00:00Z","v":19730520,"vw":21.916835},{"c":14.075,"h":19.18,"l":12.81,"n":536009,"o":16.975,"t":"2025-07-18T04:00:00Z","v":78437714,"vw":15.403795},{"c":13.32,"h":13.95,"l":12.6,"n":158957,"o":12.815,"t":"2025-07-21T04:00:00Z","v":25673923,"vw":13.367272},{"c":13.615,"h":14.54,"l":12.24,"n":142646,"o":12.45,"t":"2025-07-22T04:00:00Z","v":22787526,"vw":13.569639},{"c":13.32,"h":14.07,"l":12.73,"n":69613,"o":13.44,"t":"2025-07-23T04:00:00Z","v":9099229,"vw":13.49761},{"c":12.88,"h":13.82,"l":10.415,"n":287682,"o":12.78,"t":"2025-07-24T04:00:00Z","v":44545273,"vw":12.136771},{"c":11.93,"h":12.2948,"l":11.12,"n":109027,"o":11.14,"t":"2025-07-25T04:00:00Z","v":15890963,"vw":11.817177},{"c":13.86,"h":14.04,"l":11.68,"n":161460,"o":11.71,"t":"2025-07-28T04:00:00Z","v":25564762,"vw":13.276364},{"c":15.83,"h":18.35,"l":15.7701,"n":452364,"o":18.23,"t":"2025-07-29T04:00:00Z","v":67570429,"vw":16.92982},{"c":16.75,"h":19.24,"l":16.715,"n":262418,"o":17.685,"t":"2025-07-30T04:00:00Z","v":39278201,"vw":17.854593},{"c":16.42,"h":17.5799,"l":16.11,"n":95821,"o":16.49,"t":"2025-07-31T04:00:00Z","v":14274334,"vw":16.887351},{"c":15.91,"h":16.37,"l":15.6413,"n":69119,"o":16.11,"t":"2025-08-01T04:00:00Z","v":9413449,"vw":15.991026},{"c":17.1,"h":17.275,"l":15.34,"n":112050,"o":16.05,"t":"2025-08-04T04:00:00Z","v":17615837,"vw":16.433627},{"c":16.75,"h":17.4,"l":16.52,"n":56600,"o":16.99,"t":"2025-08-05T04:00:00Z","v":8624156,"vw":16.944627},{"c":16.26,"h":16.755,"l":15.82,"n":97518,"o":16.59,"t":"2025-08-06T04:00:00Z","v":13905067,"vw":16.21995},{"c":17.96,"h":19.26,"l":17.17,"n":116150,"o":18.25,"t":"2025-08-07T04:00:00Z","v":16576781,"vw":17.875787},{"c":18.23,"h":19.05,"l":17.62,"n":80501,"o":18.14,"t":"2025-08-08T04:00:00Z","v":10416169,"vw":18.38158},{"c":17.94,"h":19.25,"l":17.28,"n":83705,"o":17.41,"t":"2025-08-11T04:00:00Z","v":11116429,"vw":18.153356},{"c":18.8,"h":18.85,"l":17.68,"n":51891,"o":17.95,"t":"2025-08-12T04:00:00Z","v":7549539,"vw":18.359694},{"c":20.4,"h":20.61,"l":18.82,"n":70621,"o":18.95,"t":"2025-08-13T04:00:00Z","v":11216893,"vw":19.803098},{"c":20.3,"h":20.5938,"l":19.57,"n":66206,"o":20.16,"t":"2025-08-14T04:00:00Z","v":8058217,"vw":20.10695},{"c":21.81,"h":22.09,"l":19.89,"n":64538,"o":20.43,"t":"2025-08-15T04:00:00Z","v":8850490,"vw":21.294352},{"c":20.99,"h":22.0508,"l":20.95,"n":48093,"o":21.81,"t":"2025-08-18T04:00:00Z","v":6125726,"vw":21.444073},{"c":20.18,"h":21.08,"l":20.16,"n":41192,"o":21.01,"t":"2025-08-19T04:00:00Z","v":6030935,"vw":20.524335},{"c":20.58,"h":20.66,"l":19.32,"n":49626,"o":20.17,"t":"2025-08-20T04:00:00Z","v":6123826,"vw":20.111685},{"c":20.06,"h":20.12,"l":18.515,"n":121372,"o":19.37,"t":"2025-08-21T04:00:00Z","v":16701650,"vw":19.372126},{"c":20.22,"h":20.25,"l":19.415,"n":77471,"o":20.13,"t":"2025-08-22T04:00:00Z","v":9540270,"vw":19.865652},{"c":18.06,"h":20.35,"l":18.04,"n":93687,"o":20.27,"t":"2025-08-25T04:00:00Z","v":12934082,"vw":18.672652},{"c":18.26,"h":18.295,"l":17.5701,"n":73312,"o":18.1,"t":"2025-08-26T04:00:00Z","v":8138710,"vw":17.968337},{"c":18.07,"h":18.45,"l":17.86,"n":55204,"o":18.26,"t":"2025-08-27T04:00:00Z","v":6752520,"vw":18.130007},{"c":18.34,"h":19.13,"l":18.15,"n":41192,"o":18.26,"t":"2025-08-28T04:00:00Z","v":5522392,"vw":18.577747},{"c":18.2,"h":18.65,"l":17.79,"n":46255,"o":18.3,"t":"2025-08-29T04:00:00Z","v":22518424,"vw":18.187907},{"c":18.16,"h":18.915,"l":17.97,"n":50260,"o":18.05,"t":"2025-09-02T04:00:00Z","v":6394301,"vw":18.389932},{"c":18.95,"h":19.61,"l":17.95,"n":61387,"o":18.16,"t":"2025-09-03T04:00:00Z","v":8060706,"vw":18.908108},{"c":18.46,"h":18.83,"l":18.13,"n":38397,"o":18.74,"t":"2025-09-04T04:00:00Z","v":4902493,"vw":18.380859},{"c":18.71,"h":19.27,"l":18.29,"n":38739,"o":18.41,"t":"2025-09-05T04:00:00Z","v":5177428,"vw":18.704606},{"c":17.6,"h":18.77,"l":17.475,"n":54417,"o":18.77,"t":"2025-09-08T04:00:00Z","v":6872237,"vw":17.916142},{"c":17.64,"h":17.87,"l":17.445,"n":40998,"o":17.72,"t":"2025-09-09T04:00:00Z","v":5050751,"vw":17.618715},{"c":17.22,"h":17.9,"l":17.2,"n":42177,"o":17.66,"t":"2025-09-10T04:00:00Z","v":5768935,"vw":17.46994},{"c":17.91,"h":17.95,"l":16.85,"n":45567,"o":17.2,"t":"2025-09-11T04:00:00Z","v":6127449,"vw":17.462272},{"c":17.39,"h":18.21,"l":17.23,"n":34516,"o":17.97,"t":"2025-09-12T04:00:00Z","v":3506869,"vw":17.586919},{"c":17.47,"h":18.27,"l":17.23,"n":39703,"o":17.47,"t":"2025-09-15T04:00:00Z","v":5132318,"vw":17.515419},{"c":18.1,"h":18.84,"l":17.76,"n":49776,"o":17.86,"t":"2025-09-16T04:00:00Z","v":6351306,"vw":18.251613},{"c":17.05,"h":18.14,"l":17.05,"n":45806,"o":18,"t":"2025-09-17T04:00:00Z","v":6583791,"vw":17.525644},{"c":18.52,"h":18.55,"l":17.06,"n":55026,"o":17.285,"t":"2025-09-18T04:00:00Z","v":6931007,"vw":17.956261},{"c":17.43,"h":18.72,"l":17.4,"n":43690,"o":18.61,"t":"2025-09-19T04:00:00Z","v":6858030,"vw":17.734048},{"c":18.65,"h":19.48,"l":18.045,"n":71994,"o":18.5,"t":"2025-09-22T04:00:00Z","v":9095218,"vw":18.948171},{"c":17.93,"h":19.045,"l":17.88,"n":46323,"o":18.72,"t":"2025-09-23T04:00:00Z","v":5589923,"vw":18.372879},{"c":18.26,"h":18.4599,"l":17.51,"n":45701,"o":18.15,"t":"2025-09-24T04:00:00Z","v":5145298,"vw":18.056431},{"c":17.72,"h":18.24,"l":17.65,"n":43642,"o":18.09,"t":"2025-09-25T04:00:00Z","v":4264773,"vw":17.921319},{"c":18.36,"h":18.39,"l":17.57,"n":38370,"o":17.64,"t":"2025-09-26T04:00:00Z","v":4060288,"vw":18.099869},{"c":18.82,"h":19.28,"l":18.14,"n":52392,"o":18.17,"t":"2025-09-29T04:00:00Z","v":6602104,"vw":18.708623},{"c":19.27,"h":19.34,"l":18.14,"n":41907,"o":18.67,"t":"2025-09-30T04:00:00Z","v":5529490,"vw":18.759469},{"c":19.32,"h":20.0459,"l":18.88,"n":48131,"o":18.88,"t":"2025-10-01T04:00:00Z","v":4729501,"vw":19.590468},{"c":22.35,"h":23.42,"l":19.57,"n":118770,"o":19.57,"t":"2025-10-02T04:00:00Z","v":15428803,"vw":22.107839},{"c":22.64,"h":22.9452,"l":21.82,"n":76392,"o":22.37,"t":"2025-10-03T04:00:00Z","v":8323605,"vw":22.419282},{"c":23.26,"h":23.592,"l":22.305,"n":59578,"o":23.15,"t":"2025-10-06T04:00:00Z","v":6171963,"vw":23.060765},{"c":23.12,"h":23.88,"l":22.56,"n":44401,"o":23.36,"t":"2025-10-07T04:00:00Z","v":4772453,"vw":23.074109},{"c":23.38,"h":25.32,"l":22.6353,"n":75511,"o":24.185,"t":"2025-10-08T04:00:00Z","v":10535420,"vw":23.421838},{"c":23.13,"h":24.18,"l":23.045,"n":51165,"o":23.44,"t":"2025-10-09T04:00:00Z","v":5315375,"vw":23.564469},{"c":22.11,"h":23.19,"l":22.09,"n":42743,"o":23.15,"t":"2025-10-10T04:00:00Z","v":4609538,"vw":22.511339},{"c":21.96,"h":22.48,"l":21.505,"n":41570,"o":22,"t":"2025-10-13T04:00:00Z","v":4034170,"vw":21.947992},{"c":21.43,"h":21.82,"l":20.9174,"n":36016,"o":21.58,"t":"2025-10-14T04:00:00Z","v":3747051,"vw":21.389525},{"c":22.2,"h":22.26,"l":21.525,"n":33428,"o":21.74,"t":"2025-10-15T04:00:00Z","v":3472043,"vw":21.943342},{"c":23.34,"h":23.87,"l":22.22,"n":56515,"o":22.25,"t":"2025-10-16T04:00:00Z","v":6055539,"vw":23.066701},{"c":22.51,"h":22.99,"l":21.9344,"n":43203,"o":22.83,"t":"2025-10-17T04:00:00Z","v":4474628,"vw":22.404804},{"c":23.05,"h":23.73,"l":22.8045,"n":42997,"o":23,"t":"2025-10-20T04:00:00Z","v":4020617,"vw":23.289544},{"c":23.35,"h":23.54,"l":22.77,"n":32293,"o":23.07,"t":"2025-10-21T04:00:00Z","v":2867083,"vw":23.199375},{"c":22.47,"h":23.72,"l":22.29,"n":40547,"o":23.2,"t":"2025-10-22T04:00:00Z","v":3707731,"vw":22.760487},{"c":21.89,"h":22.27,"l":21.29,"n":47840,"o":21.8,"t":"2025-10-23T04:00:00Z","v":4478289,"vw":21.769081},{"c":22.81,"h":23.43,"l":21.8,"n":44752,"o":21.94,"t":"2025-10-24T04:00:00Z","v":3731023,"vw":22.741777},{"c":23.5,"h":24.24,"l":23.06,"n":42343,"o":23.285,"t":"2025-10-27T04:00:00Z","v":4042296,"vw":23.527771},{"c":24.22,"h":24.4,"l":23.2701,"n":44982,"o":23.48,"t":"2025-10-28T04:00:00Z","v":3435956,"vw":24.10095},{"c":23.45,"h":24.09,"l":23.15,"n":46846,"o":24.02,"t":"2025-10-29T04:00:00Z","v":3722509,"vw":23.574454},{"c":23.25,"h":23.39,"l":22.7883,"n":42760,"o":23.22,"t":"2025-10-30T04:00:00Z","v":3421285,"vw":23.141507},{"c":24.01,"h":24.4812,"l":23.02,"n":48010,"o":23.42,"t":"2025-10-31T04:00:00Z","v":4509780,"vw":23.978798},{"c":24.45,"h":24.55,"l":22.67,"n":113177,"o":24.27,"t":"2025-11-03T05:00:00Z","v":15620958,"vw":23.851409},{"c":16.2,"h":17.75,"l":15.08,"n":189562,"o":15.24,"t":"2025-11-04T05:00:00Z","v":23907332,"vw":16.651273},{"c":18.67,"h":18.8,"l":16.58,"n":107739,"o":16.59,"t":"2025-11-05T05:00:00Z","v":11144588,"vw":18.19346},{"c":17.64,"h":18.75,"l":17.41,"n":62019,"o":18.64,"t":"2025-11-06T05:00:00Z","v":6572497,"vw":17.772151},{"c":17.63,"h":17.95,"l":16.55,"n":43741,"o":17.77,"t":"2025-11-07T05:00:00Z","v":4187428,"vw":17.313965},{"c":17.27,"h":18.13,"l":17.26,"n":40635,"o":18.125,"t":"2025-11-10T05:00:00Z","v":3452782,"vw":17.428168},{"c":17.98,"h":18.3,"l":16.9,"n":44953,"o":17.27,"t":"2025-11-11T05:00:00Z","v":4388893,"vw":17.870666},{"c":18,"h":18.63,"l":17.6,"n":48157,"o":18.05,"t":"2025-11-12T05:00:00Z","v":4050171,"vw":17.984524},{"c":17.82,"h":18.3499,"l":17.5,"n":42682,"o":17.695,"t":"2025-11-13T05:00:00Z","v":3473763,"vw":17.994881},{"c":18.81,"h":20.15,"l":17.51,"n":77644,"o":17.51,"t":"2025-11-14T05:00:00Z","v":8044554,"vw":19.030379},{"c":17.54,"h":18.7,"l":17.38,"n":46714,"o":18.61,"t":"2025-11-17T05:00:00Z","v":4451372,"vw":17.781358},{"c":17.44,"h":17.7318,"l":16.94,"n":43193,"o":17.38,"t":"2025-11-18T05:00:00Z","v":3717901,"vw":17.323876},{"c":16.39,"h":17.43,"l":15.94,"n":45474,"o":17.41,"t":"2025-11-19T05:00:00Z","v":4398183,"vw":16.335387},{"c":16.48,"h":17.6,"l":16.3135,"n":52262,"o":16.69,"t":"2025-11-20T05:00:00Z","v":4640030,"vw":16.816481},{"c":17.69,"h":17.72,"l":16.33,"n":43471,"o":16.4,"t":"2025-11-21T05:00:00Z","v":3939883,"vw":17.284988},{"c":18.91,"h":19.14,"l":17.615,"n":47803,"o":17.76,"t":"2025-11-24T05:00:00Z","v":4427277,"vw":18.761736},{"c":19.35,"h":19.45,"l":18.73,"n":41775,"o":18.91,"t":"2025-11-25T05:00:00Z","v":3000137,"vw":19.252293},{"c":20.95,"h":21.21,"l":19.35,"n":39999,"o":19.4,"t":"2025-11-26T05:00:00Z","v":3246891,"vw":20.579542},{"c":21.34,"h":21.38,"l":20.72,"n":19513,"o":21.12,"t":"2025-11-28T05:00:00Z","v":1633037,"vw":21.12828},{"c":19.72,"h":21,"l":19.67,"n":38809,"o":20.845,"t":"2025-12-01T05:00:00Z","v":2857543,"vw":20.093238},{"c":20.47,"h":20.53,"l":19.37,"n":37340,"o":19.82,"t":"2025-12-02T05:00:00Z","v":4003944,"vw":20.171546},{"c":21.84,"h":21.93,"l":19.43,"n":40656,"o":19.75,"t":"2025-12-03T05:00:00Z","v":3472695,"vw":21.168938},{"c":22.82,"h":23,"l":21.47,"n":39720,"o":21.55,"t":"2025-12-04T05:00:00Z","v":3395986,"vw":22.566517},{"c":22.26,"h":22.93,"l":21.945,"n":36226,"o":22.885,"t":"2025-12-05T05:00:00Z","v":2659310,"vw":22.336434},{"c":21.86,"h":22.67,"l":21.44,"n":46672,"o":22.53,"t":"2025-12-08T05:00:00Z","v":3809596,"vw":21.862782},{"c":22.17,"h":22.85,"l":21.85,"n":32158,"o":22.46,"t":"2025-12-09T05:00:00Z","v":2223202,"vw":22.241743},{"c":22.2,"h":22.67,"l":21.84,"n":33847,"o":22.11,"t":"2025-12-10T05:00:00Z","v":3103524,"vw":22.191313},{"c":21.75,"h":21.9595,"l":20.76,"n":44019,"o":21.075,"t":"2025-12-11T05:00:00Z","v":4775544,"vw":21.490866},{"c":21.53,"h":21.74,"l":21.18,"n":27615,"o":21.72,"t":"2025-12-12T05:00:00Z","v":2008799,"vw":21.506333},{"c":21.55,"h":22.34,"l":20.9301,"n":37370,"o":21.88,"t":"2025-12-15T05:00:00Z","v":3230942,"vw":21.61634},{"c":22.31,"h":22.968,"l":21.3458,"n":43315,"o":21.49,"t":"2025-12-16T05:00:00Z","v":3644495,"vw":22.3503},{"c":21.14,"h":22.42,"l":21.055,"n":34312,"o":22.29,"t":"2025-12-17T05:00:00Z","v":2540445,"vw":21.584356},{"c":20.34,"h":21.64,"l":20.14,"n":30109,"o":21.15,"t":"2025-12-18T05:00:00Z","v":2381544,"vw":20.632913},{"c":21.04,"h":21.48,"l":20.33,"n":34422,"o":20.33,"t":"2025-12-19T05:00:00Z","v":6507639,"vw":21.03729},{"c":21.23,"h":21.53,"l":20.86,"n":29095,"o":20.87,"t":"2025-12-22T05:00:00Z","v":2314700,"vw":21.260819},{"c":22,"h":22.52,"l":21.095,"n":34562,"o":21.19,"t":"2025-12-23T05:00:00Z","v":2784503,"vw":21.949521},{"c":22.32,"h":22.46,"l":21.82,"n":17952,"o":21.96,"t":"2025-12-24T05:00:00Z","v":1254186,"vw":22.246834},{"c":22.12,"h":22.41,"l":21.86,"n":19636,"o":22.36,"t":"2025-12-26T05:00:00Z","v":1392725,"vw":22.040372},{"c":21.82,"h":21.96,"l":21.3589,"n":30092,"o":21.81,"t":"2025-12-29T05:00:00Z","v":2669613,"vw":21.652066},{"c":21.49,"h":21.91,"l":21.4,"n":27491,"o":21.79,"t":"2025-12-30T05:00:00Z","v":2088127,"vw":21.552141},{"c":21.52,"h":21.77,"l":21.33,"n":22840,"o":21.45,"t":"2025-12-31T05:00:00Z","v":1845157,"vw":21.585215},{"c":21.31,"h":22,"l":21.2,"n":24244,"o":21.92,"t":"2026-01-02T05:00:00Z","v":1896080,"vw":21.453041},{"c":21.07,"h":21.9701,"l":20.86,"n":31081,"o":21.4,"t":"2026-01-05T05:00:00Z","v":2977934,"vw":21.168759},{"c":22.35,"h":22.55,"l":21.14,"n":38226,"o":21.14,"t":"2026-01-06T05:00:00Z","v":3789439,"vw":22.155677},{"c":23.46,"h":24.1,"l":22.17,"n":38972,"o":22.5,"t":"2026-01-07T05:00:00Z","v":3293620,"vw":23.204303},{"c":23.15,"h":24.12,"l":22.9,"n":40114,"o":23.23,"t":"2026-01-08T05:00:00Z","v":3063589,"vw":23.43855},{"c":23.83,"h":23.885,"l":23.05,"n":27823,"o":23.67,"t":"2026-01-09T05:00:00Z","v":2039990,"vw":23.589136},{"c":21.14,"h":24.0499,"l":20.21,"n":74305,"o":23.925,"t":"2026-01-12T05:00:00Z","v":6592605,"vw":21.249559},{"c":21.46,"h":21.96,"l":21.14,"n":44947,"o":21.25,"t":"2026-01-13T05:00:00Z","v":3162063,"vw":21.505787},{"c":22.8,"h":23,"l":20.94,"n":40054,"o":21.56,"t":"2026-01-14T05:00:00Z","v":3134793,"vw":22.158438},{"c":21.31,"h":22.7,"l":21.01,"n":35699,"o":22.68,"t":"2026-01-15T05:00:00Z","v":3145505,"vw":21.574835},{"c":21.13,"h":21.51,"l":20.81,"n":28130,"o":21.25,"t":"2026-01-16T05:00:00Z","v":2269513,"vw":21.176307},{"c":21.04,"h":21.224,"l":20.1,"n":24015,"o":20.53,"t":"2026-01-20T05:00:00Z","v":1740252,"vw":20.849706},{"c":21.37,"h":21.875,"l":20.9,"n":32917,"o":20.97,"t":"2026-01-21T05:00:00Z","v":2281437,"vw":21.498633},{"c":21.79,"h":21.81,"l":21.06,"n":26331,"o":21.37,"t":"2026-01-22T05:00:00Z","v":2033328,"vw":21.637685},{"c":21.13,"h":22.6,"l":21.03,"n":45867,"o":21.89,"t":"2026-01-23T05:00:00Z","v":4973365,"vw":21.540392},{"c":22.8,"h":24.68,"l":21.26,"n":72152,"o":21.96,"t":"2026-01-26T05:00:00Z","v":6990971,"vw":23.172663},{"c":22.17,"h":23.2214,"l":22.06,"n":30247,"o":22.3,"t":"2026-01-27T05:00:00Z","v":2570934,"vw":22.314309},{"c":21.31,"h":22.14,"l":21.26,"n":33689,"o":22.14,"t":"2026-01-28T05:00:00Z","v":2310298,"vw":21.479492},{"c":21.235,"h":21.85,"l":20.85,"n":30239,"o":21.32,"t":"2026-01-29T05:00:00Z","v":2125075,"vw":21.183966},{"c":20.34,"h":21.31,"l":20.22,"n":27626,"o":21.05,"t":"2026-01-30T05:00:00Z","v":3121956,"vw":20.451565},{"c":20.72,"h":20.98,"l":19.6201,"n":31160,"o":20.01,"t":"2026-02-02T05:00:00Z","v":1870207,"vw":20.570632},{"c":20.28,"h":21.355,"l":19.923,"n":28269,"o":20.76,"t":"2026-02-03T05:00:00Z","v":1880434,"vw":20.357868},{"c":19.73,"h":20.71,"l":19.7,"n":38965,"o":20.3,"t":"2026-02-04T05:00:00Z","v":2398238,"vw":19.986884},{"c":17.03,"h":19.75,"l":16.895,"n":60144,"o":19.58,"t":"2026-02-05T05:00:00Z","v":6011295,"vw":17.917839},{"c":18.5,"h":18.635,"l":17.512,"n":38101,"o":17.59,"t":"2026-02-06T05:00:00Z","v":3173590,"vw":18.297172},{"c":18.31,"h":18.615,"l":17.902,"n":26855,"o":18.36,"t":"2026-02-09T05:00:00Z","v":1861143,"vw":18.22464},{"c":18.33,"h":18.69,"l":18.1,"n":23114,"o":18.36,"t":"2026-02-10T05:00:00Z","v":1750464,"vw":18.408891},{"c":17.96,"h":18.46,"l":17.45,"n":26074,"o":18.29,"t":"2026-02-11T05:00:00Z","v":1851169,"vw":17.813852},{"c":17.4,"h":18.09,"l":17.24,"n":22579,"o":17.96,"t":"2026-02-12T05:00:00Z","v":1578057,"vw":17.500993},{"c":17.79,"h":18.1925,"l":17.5001,"n":23666,"o":17.56,"t":"2026-02-13T05:00:00Z","v":1554996,"vw":17.858427},{"c":17.88,"h":18,"l":17.45,"n":19129,"o":17.73,"t":"2026-02-17T05:00:00Z","v":1427818,"vw":17.824323},{"c":18.38,"h":18.53,"l":17.695,"n":26106,"o":17.94,"t":"2026-02-18T05:00:00Z","v":2014890,"vw":18.331105},{"c":18.59,"h":18.68,"l":18.02,"n":21946,"o":18.36,"t":"2026-02-19T05:00:00Z","v":1420666,"vw":18.472498},{"c":18.88,"h":18.94,"l":18.15,"n":22804,"o":18.39,"t":"2026-02-20T05:00:00Z","v":1493996,"vw":18.61693},{"c":18.12,"h":19.01,"l":18.02,"n":21087,"o":18.72,"t":"2026-02-23T05:00:00Z","v":1253021,"vw":18.231549},{"c":18.84,"h":19.13,"l":18.36,"n":31836,"o":18.44,"t":"2026-02-24T05:00:00Z","v":2560873,"vw":18.897016},{"c":18.97,"h":19.25,"l":18.73,"n":29580,"o":18.86,"t":"2026-02-25T05:00:00Z","v":2241966,"vw":18.98311},{"c":17.45,"h":17.89,"l":16.4101,"n":64703,"o":17.8,"t":"2026-02-26T05:00:00Z","v":6180160,"vw":17.108823},{"c":16.76,"h":17.26,"l":16.46,"n":31916,"o":17.17,"t":"2026-02-27T05:00:00Z","v":2620630,"vw":16.782035},{"c":16.32,"h":16.68,"l":15.835,"n":34629,"o":16.28,"t":"2026-03-02T05:00:00Z","v":2510359,"vw":16.312185},{"c":15.87,"h":16.2999,"l":15.75,"n":31126,"o":15.96,"t":"2026-03-03T05:00:00Z","v":2015759,"vw":15.930316},{"c":16.09,"h":16.43,"l":15.7,"n":27637,"o":16.08,"t":"2026-03-04T05:00:00Z","v":2073048,"vw":16.141337},{"c":16.23,"h":16.61,"l":15.99,"n":31592,"o":16.06,"t":"2026-03-05T05:00:00Z","v":2486573,"vw":16.272725},{"c":16.71,"h":16.88,"l":15.525,"n":39067,"o":15.86,"t":"2026-03-06T05:00:00Z","v":3067539,"vw":16.172691},{"c":17.64,"h":17.71,"l":16.57,"n":47111,"o":16.82,"t":"2026-03-09T04:00:00Z","v":3725992,"vw":17.367744},{"c":17.66,"h":18.2,"l":17.42,"n":35934,"o":17.63,"t":"2026-03-10T04:00:00Z","v":2732360,"vw":17.758881},{"c":17.575,"h":17.58,"l":16.6006,"n":34862,"o":17.54,"t":"2026-03-11T04:00:00Z","v":2449218,"vw":17.174751},{"c":17.04,"h":17.445,"l":16.74,"n":28081,"o":17.445,"t":"2026-03-12T04:00:00Z","v":2116561,"vw":17.035398},{"c":16.4,"h":17.59,"l":16.39,"n":29040,"o":17.47,"t":"2026-03-13T04:00:00Z","v":2291783,"vw":16.676604},{"c":16.66,"h":16.9,"l":16.27,"n":24270,"o":16.5,"t":"2026-03-16T04:00:00Z","v":1903923,"vw":16.63781},{"c":16.84,"h":17.33,"l":16.65,"n":20495,"o":16.65,"t":"2026-03-17T04:00:00Z","v":1425667,"vw":17.015746},{"c":17.16,"h":17.25,"l":16.5,"n":26018,"o":16.58,"t":"2026-03-18T04:00:00Z","v":1756611,"vw":17.030043},{"c":16.65,"h":17.18,"l":16.45,"n":29285,"o":16.94,"t":"2026-03-19T04:00:00Z","v":2812574,"vw":16.685647},{"c":16.69,"h":17.33,"l":16.5317,"n":28151,"o":16.68,"t":"2026-03-20T04:00:00Z","v":2864173,"vw":16.847477},{"c":17.71,"h":17.8,"l":16.67,"n":31816,"o":16.93,"t":"2026-03-23T04:00:00Z","v":2942802,"vw":17.522324},{"c":17.61,"h":17.85,"l":17.25,"n":28397,"o":17.49,"t":"2026-03-24T04:00:00Z","v":2201773,"vw":17.608788},{"c":23.77,"h":23.85,"l":19.67,"n":141257,"o":19.76,"t":"2026-03-25T04:00:00Z","v":17078744,"vw":22.324334},{"c":21.68,"h":23.2,"l":21.36,"n":74557,"o":23.15,"t":"2026-03-26T04:00:00Z","v":7565710,"vw":22.002122},{"c":19.97,"h":21.67,"l":19.715,"n":46703,"o":21.67,"t":"2026-03-27T04:00:00Z","v":4609634,"vw":20.269419},{"c":20.48,"h":20.62,"l":19.81,"n":38026,"o":19.93,"t":"2026-03-30T04:00:00Z","v":2924130,"vw":20.297673},{"c":21.76,"h":22.105,"l":20.72,"n":34612,"o":20.72,"t":"2026-03-31T04:00:00Z","v":2298888,"vw":21.634349},{"c":22.13,"h":22.66,"l":21.6475,"n":33819,"o":21.92,"t":"2026-04-01T04:00:00Z","v":2074743,"vw":22.210097},{"c":23.23,"h":23.29,"l":21.615,"n":36901,"o":21.93,"t":"2026-04-02T04:00:00Z","v":3157764,"vw":22.952516},{"c":22.8,"h":23.84,"l":22.71,"n":30668,"o":23.42,"t":"2026-04-06T04:00:00Z","v":2258124,"vw":23.061636},{"c":23.08,"h":23.215,"l":22.02,"n":25647,"o":22.65,"t":"2026-04-07T04:00:00Z","v":1883931,"vw":22.762169},{"c":21.9,"h":23.7,"l":21.805,"n":33384,"o":23.66,"t":"2026-04-08T04:00:00Z","v":2717678,"vw":22.351037},{"c":22.23,"h":22.6583,"l":21.795,"n":25932,"o":21.9,"t":"2026-04-09T04:00:00Z","v":1884763,"vw":22.249592},{"c":21.18,"h":22.25,"l":21.14,"n":27304,"o":22.24,"t":"2026-04-10T04:00:00Z","v":1993704,"vw":21.322789},{"c":21.79,"h":21.84,"l":20.83,"n":29097,"o":21.19,"t":"2026-04-13T04:00:00Z","v":1926662,"vw":21.448838},{"c":22.15,"h":22.435,"l":21.76,"n":30971,"o":21.955,"t":"2026-04-14T04:00:00Z","v":2294755,"vw":22.154741},{"c":21.73,"h":22.49,"l":21.555,"n":30821,"o":22.43,"t":"2026-04-15T04:00:00Z","v":2135972,"vw":21.80435},{"c":21.17,"h":22.02,"l":20.76,"n":30776,"o":21.75,"t":"2026-04-16T04:00:00Z","v":2572319,"vw":21.154025},{"c":21.55,"h":21.75,"l":21.02,"n":28076,"o":21.23,"t":"2026-04-17T04:00:00Z","v":2512198,"vw":21.40023},{"c":21.42,"h":21.49,"l":20.81,"n":31544,"o":21.38,"t":"2026-04-20T04:00:00Z","v":2807499,"vw":21.282921},{"c":20.68,"h":21.56,"l":20.515,"n":35750,"o":21.5,"t":"2026-04-21T04:00:00Z","v":3092832,"vw":20.788707},{"c":20.64,"h":21.099,"l":20.39,"n":29871,"o":21.06,"t":"2026-04-22T04:00:00Z","v":2565269,"vw":20.664406},{"c":20.42,"h":20.54,"l":18.38,"n":56577,"o":20.4,"t":"2026-04-23T04:00:00Z","v":4956228,"vw":19.7872},{"c":20.3,"h":20.68,"l":19.931,"n":31457,"o":20.65,"t":"2026-04-24T04:00:00Z","v":2076775,"vw":20.267605},{"c":20.98,"h":21.11,"l":20.22,"n":37714,"o":20.22,"t":"2026-04-27T04:00:00Z","v":3139553,"vw":20.79963},{"c":21.07,"h":21.35,"l":20.8,"n":30248,"o":21,"t":"2026-04-28T04:00:00Z","v":2248021,"vw":21.131377},{"c":20.67,"h":20.89,"l":20.3,"n":24626,"o":20.89,"t":"2026-04-29T04:00:00Z","v":1450355,"vw":20.667285},{"c":20.88,"h":21.19,"l":20.56,"n":26371,"o":20.97,"t":"2026-04-30T04:00:00Z","v":1748425,"vw":20.934245},{"c":21.49,"h":21.66,"l":20.92,"n":34237,"o":20.93,"t":"2026-05-01T04:00:00Z","v":2428797,"vw":21.441415},{"c":22.04,"h":22.16,"l":21.18,"n":33723,"o":21.18,"t":"2026-05-04T04:00:00Z","v":2593721,"vw":21.868734},{"c":21.79,"h":22.66,"l":21.035,"n":31702,"o":22.37,"t":"2026-05-05T04:00:00Z","v":2191383,"vw":21.583958},{"c":23.03,"h":23.49,"l":21.64,"n":57278,"o":22.12,"t":"2026-05-06T04:00:00Z","v":4785094,"vw":22.829254},{"c":20.8,"h":22.68,"l":20.13,"n":59597,"o":22.255,"t":"2026-05-07T04:00:00Z","v":5145021,"vw":20.910405},{"c":19.955,"h":20.84,"l":19.87,"n":45132,"o":20.75,"t":"2026-05-08T04:00:00Z","v":4078495,"vw":20.158722},{"c":19.4,"h":20.99,"l":19.27,"n":38056,"o":19.99,"t":"2026-05-11T04:00:00Z","v":3072608,"vw":19.834828},{"c":19.13,"h":19.49,"l":18.84,"n":33266,"o":19.4,"t":"2026-05-12T04:00:00Z","v":2830542,"vw":19.122886},{"c":18.84,"h":19.33,"l":18.65,"n":37162,"o":19.005,"t":"2026-05-13T04:00:00Z","v":3415304,"vw":18.923712},{"c":18.68,"h":19.42,"l":18.65,"n":27642,"o":19.32,"t":"2026-05-14T04:00:00Z","v":3284810,"vw":18.856661},{"c":17.55,"h":18.6799,"l":17.52,"n":37374,"o":18.43,"t":"2026-05-15T04:00:00Z","v":4571154,"vw":17.78097},{"c":17.01,"h":17.96,"l":16.85,"n":39783,"o":17.76,"t":"2026-05-18T04:00:00Z","v":3902929,"vw":17.101595},{"c":16.64,"h":17.1,"l":16.59,"n":33787,"o":17.01,"t":"2026-05-19T04:00:00Z","v":2292492,"vw":16.736567},{"c":17.12,"h":17.257,"l":16.575,"n":30145,"o":16.79,"t":"2026-05-20T04:00:00Z","v":2296678,"vw":17.066994},{"c":16.96,"h":17.24,"l":16.66,"n":25458,"o":16.73,"t":"2026-05-21T04:00:00Z","v":2021637,"vw":16.959211},{"c":16.8,"h":17.21,"l":16.76,"n":28123,"o":16.9,"t":"2026-05-22T04:00:00Z","v":1959183,"vw":16.933046},{"c":16.67,"h":17,"l":16.4225,"n":38545,"o":16.89,"t":"2026-05-26T04:00:00Z","v":3092932,"vw":16.666737},{"c":16.68,"h":17.05,"l":16.5324,"n":29498,"o":16.81,"t":"2026-05-27T04:00:00Z","v":2191264,"vw":16.694672},{"c":17.3,"h":17.355,"l":16.61,"n":35139,"o":16.61,"t":"2026-05-28T04:00:00Z","v":2932062,"vw":17.195385},{"c":17.87,"h":17.99,"l":17.42,"n":40300,"o":17.42,"t":"2026-05-29T04:00:00Z","v":3654694,"vw":17.819407},{"c":17.61,"h":18.215,"l":17.4,"n":37600,"o":17.59,"t":"2026-06-01T04:00:00Z","v":3098399,"vw":17.785637},{"c":16.25,"h":17.61,"l":15.95,"n":43524,"o":17.6,"t":"2026-06-02T04:00:00Z","v":4610088,"vw":16.383204},{"c":16.24,"h":16.52,"l":16.1,"n":26311,"o":16.25,"t":"2026-06-03T04:00:00Z","v":3542709,"vw":16.306151},{"c":16.66,"h":16.9,"l":16.46,"n":28061,"o":16.49,"t":"2026-06-04T04:00:00Z","v":2339415,"vw":16.670791},{"c":15.75,"h":16.69,"l":15.66,"n":32949,"o":16.59,"t":"2026-06-05T04:00:00Z","v":2740041,"vw":15.881362},{"c":15.55,"h":15.97,"l":15.421,"n":31592,"o":15.77,"t":"2026-06-08T04:00:00Z","v":2426659,"vw":15.552745},{"c":15.89,"h":16.28,"l":15.415,"n":28729,"o":15.87,"t":"2026-06-09T04:00:00Z","v":2436727,"vw":15.857326},{"c":15.11,"h":16.05,"l":15.02,"n":29134,"o":15.56,"t":"2026-06-10T04:00:00Z","v":2332330,"vw":15.228486},{"c":15,"h":15.16,"l":14.68,"n":39541,"o":15.02,"t":"2026-06-11T04:00:00Z","v":2758914,"vw":14.944735},{"c":15.31,"h":15.55,"l":15.01,"n":31917,"o":15.01,"t":"2026-06-12T04:00:00Z","v":2270663,"vw":15.249501},{"c":15.77,"h":16.085,"l":15.57,"n":32937,"o":15.68,"t":"2026-06-15T04:00:00Z","v":2311825,"vw":15.830109},{"c":15.78,"h":15.9999,"l":15.39,"n":32410,"o":15.77,"t":"2026-06-16T04:00:00Z","v":2195743,"vw":15.761929},{"c":16.96,"h":17.924,"l":16.16,"n":51596,"o":16.16,"t":"2026-06-17T04:00:00Z","v":4512984,"vw":17.084711},{"c":17.53,"h":18.01,"l":17.05,"n":34177,"o":17.05,"t":"2026-06-18T04:00:00Z","v":5610490,"vw":17.546753},{"c":17.65,"h":18.18,"l":17.495,"n":34356,"o":17.815,"t":"2026-06-22T04:00:00Z","v":2355034,"vw":17.776644},{"c":17.26,"h":17.7974,"l":17.22,"n":34643,"o":17.33,"t":"2026-06-23T04:00:00Z","v":2371747,"vw":17.392305},{"c":16.695,"h":17.41,"l":16.69,"n":32038,"o":17.26,"t":"2026-06-24T04:00:00Z","v":2746838,"vw":17.003995},{"c":16.02,"h":16.845,"l":15.935,"n":37457,"o":16.73,"t":"2026-06-25T04:00:00Z","v":2541758,"vw":16.228342},{"c":16.85,"h":16.92,"l":15.79,"n":52854,"o":15.79,"t":"2026-06-26T04:00:00Z","v":20026978,"vw":16.747126},{"c":17.02,"h":17.3999,"l":16.43,"n":49197,"o":16.86,"t":"2026-06-29T04:00:00Z","v":3803913,"vw":16.961317},{"c":17.97,"h":18.19,"l":16.9,"n":46976,"o":17.5,"t":"2026-06-30T04:00:00Z","v":4214076,"vw":17.934375},{"c":18.2,"h":18.41,"l":17.45,"n":41227,"o":18.23,"t":"2026-07-01T04:00:00Z","v":3426282,"vw":18.123174},{"c":19.28,"h":19.56,"l":18.03,"n":46314,"o":18.41,"t":"2026-07-02T04:00:00Z","v":4358231,"vw":19.154964},{"c":19.18,"h":19.63,"l":18.74,"n":36798,"o":19.21,"t":"2026-07-06T04:00:00Z","v":2846878,"vw":19.223739},{"c":19.79,"h":19.85,"l":18.6347,"n":37041,"o":19.27,"t":"2026-07-07T04:00:00Z","v":2434975,"vw":19.536923},{"c":20.21,"h":20.2999,"l":19.36,"n":39848,"o":19.73,"t":"2026-07-08T04:00:00Z","v":3311786,"vw":20.051065},{"c":20.52,"h":20.88,"l":20.05,"n":40111,"o":20.39,"t":"2026-07-09T04:00:00Z","v":3008402,"vw":20.398703},{"c":18.95,"h":20.54,"l":18.68,"n":41855,"o":20.54,"t":"2026-07-10T04:00:00Z","v":3030216,"vw":19.063836},{"c":18.82,"h":19.355,"l":18.52,"n":34018,"o":18.97,"t":"2026-07-13T04:00:00Z","v":2457792,"vw":18.849607},{"c":17.96,"h":18.85,"l":17.94,"n":31291,"o":18.85,"t":"2026-07-14T04:00:00Z","v":2962260,"vw":18.102448},{"c":17.61,"h":18.1299,"l":17.02,"n":42007,"o":18.05,"t":"2026-07-15T04:00:00Z","v":3508885,"vw":17.456036},{"c":17.23,"h":17.815,"l":17.22,"n":42176,"o":17.61,"t":"2026-07-16T04:00:00Z","v":3180811,"vw":17.40732},{"c":17.22,"h":17.675,"l":16.65,"n":33988,"o":16.66,"t":"2026-07-17T04:00:00Z","v":5399219,"vw":17.220616},{"c":16.83,"h":17.7,"l":16.83,"n":25000,"o":17.39,"t":"2026-07-20T04:00:00Z","v":1777144,"vw":17.035026},{"c":16.21,"h":17.22,"l":16.02,"n":37191,"o":16.81,"t":"2026-07-21T04:00:00Z","v":4123395,"vw":16.362794},{"c":15.82,"h":16.37,"l":15.81,"n":31956,"o":16.2,"t":"2026-07-22T04:00:00Z","v":2427005,"vw":16.001476},{"c":15.88,"h":16.02,"l":15.43,"n":31324,"o":15.57,"t":"2026-07-23T04:00:00Z","v":2484597,"vw":15.845789},{"c":15.68,"h":16.03,"l":15.49,"n":29005,"o":15.88,"t":"2026-07-24T04:00:00Z","v":2141939,"vw":15.727281},{"c":15.89,"h":16.69,"l":15.88,"n":43139,"o":16.46,"t":"2026-07-27T04:00:00Z","v":3700867,"vw":16.18117},{"c":15.43,"h":15.975,"l":15.045,"n":39447,"o":15.74,"t":"2026-07-28T04:00:00Z","v":3529844,"vw":15.327244},{"c":15.535,"h":15.86,"l":15.085,"n":37669,"o":15.43,"t":"2026-07-29T04:00:00Z","v":2858489,"vw":15.529635},{"c":15.56,"h":15.65,"l":15.04,"n":38707,"o":15.54,"t":"2026-07-30T04:00:00Z","v":3023871,"vw":15.366954},{"c":14.86,"h":15.645,"l":14.84,"n":38197,"o":15.5,"t":"2026-07-31T04:00:00Z","v":3603422,"vw":15.014478},{"c":15.88,"h":15.89,"l":14.75,"n":41919,"o":15.09,"t":"2026-08-03T04:00:00Z","v":3799531,"vw":15.56265},{"c":16.39,"h":16.45,"l":15.64,"n":37910,"o":16.005,"t":"2026-08-04T04:00:00Z","v":2878657,"vw":16.186549},{"c":15.93,"h":16.755,"l":15.82,"n":37701,"o":16.43,"t":"2026-08-05T04:00:00Z","v":3109316,"vw":16.132192},{"c":16.78,"h":17.19,"l":16.3467,"n":50117,"o":16.66,"t":"2026-08-06T04:00:00Z","v":5241473,"vw":16.787614},{"c":16.78,"h":17.26,"l":16.47,"n":45506,"o":16.865,"t":"2026-08-07T04:00:00Z","v":3064115,"vw":16.771011},{"c":17.18,"h":17.21,"l":16.38,"n":30440,"o":16.53,"t":"2026-08-10T04:00:00Z","v":2696772,"vw":16.925279},{"c":18.22,"h":18.25,"l":17.23,"n":35626,"o":17.23,"t":"2026-08-11T04:00:00Z","v":3002855,"vw":17.945614},{"c":18.38,"h":18.485,"l":17.86,"n":33055,"o":18.06,"t":"2026-08-12T04:00:00Z","v":2369161,"vw":18.284997},{"c":18.42,"h":18.73,"l":18.2,"n":25850,"o":18.41,"t":"2026-08-13T04:00:00Z","v":2516252,"vw":18.426343},{"c":18.1,"h":18.26,"l":17.69,"n":23968,"o":18.22,"t":"2026-08-14T04:00:00Z","v":1558979,"vw":17.973574},{"c":18.18,"h":18.295,"l":17.724,"n":22218,"o":17.93,"t":"2026-08-17T04:00:00Z","v":1728783,"vw":18.112476},{"c":18.02,"h":18.29,"l":17.875,"n":19931,"o":18.17,"t":"2026-08-18T04:00:00Z","v":1596146,"vw":18.014039},{"c":19.73,"h":20.19,"l":18.74,"n":49532,"o":18.74,"t":"2026-08-19T04:00:00Z","v":4942542,"vw":19.609332},{"c":19.22,"h":19.95,"l":18.59,"n":32225,"o":19.42,"t":"2026-08-20T04:00:00Z","v":2913383,"vw":19.037715},{"c":18.79,"h":19.73,"l":18.66,"n":23655,"o":19.39,"t":"2026-08-21T04:00:00Z","v":1668997,"vw":19.015311},{"c":18.13,"h":18.705,"l":17.9,"n":23900,"o":18.53,"t":"2026-08-24T04:00:00Z","v":1381384,"vw":18.202599},{"c":18.92,"h":19.045,"l":18.19,"n":21649,"o":18.42,"t":"2026-08-25T04:00:00Z","v":1696149,"vw":18.824735},{"c":19.46,"h":19.48,"l":18.31,"n":29020,"o":18.74,"t":"2026-08-26T04:00:00Z","v":2405120,"vw":19.062076},{"c":21.59,"h":22.59,"l":18.77,"n":73623,"o":19.35,"t":"2026-08-27T04:00:00Z","v":7900486,"vw":21.334196},{"c":20.86,"h":22.58,"l":20.83,"n":44846,"o":21.49,"t":"2026-08-28T04:00:00Z","v":3602508,"vw":21.40713},{"c":21.03,"h":21.16,"l":20.1821,"n":28407,"o":20.56,"t":"2026-08-31T04:00:00Z","v":2656984,"vw":20.919724},{"c":21.33,"h":21.82,"l":20.5451,"n":30136,"o":20.88,"t":"2026-09-01T04:00:00Z","v":2607395,"vw":21.397365},{"c":23.21,"h":23.62,"l":21.33,"n":44303,"o":21.33,"t":"2026-09-02T04:00:00Z","v":4791005,"vw":22.861433},{"c":22.99,"h":23.34,"l":22.42,"n":35237,"o":23.15,"t":"2026-09-03T04:00:00Z","v":2761763,"vw":22.902119},{"c":22.5,"h":22.645,"l":21.98,"n":32710,"o":22.58,"t":"2026-09-04T04:00:00Z","v":2948252,"vw":22.310309},{"c":20.94,"h":21.32,"l":19.51,"n":62876,"o":19.86,"t":"2026-09-08T04:00:00Z","v":6222068,"vw":20.616152},{"c":22.02,"h":23.22,"l":20.63,"n":48809,"o":20.805,"t":"2026-09-09T04:00:00Z","v":4151567,"vw":22.340103},{"c":20.52,"h":22.02,"l":20.28,"n":27748,"o":22.02,"t":"2026-09-10T04:00:00Z","v":2195964,"vw":20.656209},{"c":20.45,"h":21.1,"l":20.29,"n":22399,"o":20.76,"t":"2026-09-11T04:00:00Z","v":1804434,"vw":20.556288},{"c":20.92,"h":21.4,"l":20.38,"n":28126,"o":20.55,"t":"2026-09-14T04:00:00Z","v":2188081,"vw":20.861702},{"c":20.72,"h":21.06,"l":20.29,"n":30992,"o":20.81,"t":"2026-09-15T04:00:00Z","v":2534951,"vw":20.731389},{"c":19.76,"h":20.89,"l":19.72,"n":31839,"o":20.68,"t":"2026-09-16T04:00:00Z","v":2499884,"vw":20.002688},{"c":20.67,"h":21.75,"l":19.97,"n":30593,"o":20.23,"t":"2026-09-17T04:00:00Z","v":2576354,"vw":20.642282},{"c":20.11,"h":20.74,"l":19.62,"n":29510,"o":20.63,"t":"2026-09-18T04:00:00Z","v":6283509,"vw":20.081391},{"c":20.14,"h":20.5,"l":19.965,"n":20832,"o":20.29,"t":"2026-09-21T04:00:00Z","v":1754515,"vw":20.159204},{"c":20.81,"h":21.185,"l":20.19,"n":24893,"o":20.46,"t":"2026-09-22T04:00:00Z","v":2185491,"vw":20.844375},{"c":18.95,"h":20.7572,"l":18.735,"n":39465,"o":20.72,"t":"2026-09-23T04:00:00Z","v":3755385,"vw":19.185742},{"c":18.39,"h":19.14,"l":18.05,"n":34977,"o":18.845,"t":"2026-09-24T04:00:00Z","v":2540602,"vw":18.482796},{"c":18.67,"h":18.77,"l":18.015,"n":27771,"o":18.49,"t":"2026-09-25T04:00:00Z","v":2208487,"vw":18.551864},{"c":18.8,"h":18.855,"l":17.64,"n":27122,"o":18.43,"t":"2026-09-28T04:00:00Z","v":2254751,"vw":18.53778},{"c":18.64,"h":18.74,"l":18.38,"n":19307,"o":18.675,"t":"2026-09-29T04:00:00Z","v":1368651,"vw":18.5934},{"c":18.22,"h":18.69,"l":18.06,"n":22885,"o":18.64,"t":"2026-09-30T04:00:00Z","v":1995093,"vw":18.303021},{"c":17.57,"h":18.25,"l":17.52,"n":34454,"o":18.14,"t":"2026-10-01T04:00:00Z","v":2885388,"vw":17.725026},{"c":17.5,"h":17.76,"l":17.21,"n":31273,"o":17.75,"t":"2026-10-02T04:00:00Z","v":2549829,"vw":17.425172},{"c":17.49,"h":17.55,"l":17.1,"n":28367,"o":17.385,"t":"2026-10-05T04:00:00Z","v":2198733,"vw":17.416809},{"c":17.31,"h":17.65,"l":17.04,"n":28559,"o":17.6,"t":"2026-10-06T04:00:00Z","v":2691568,"vw":17.275792},{"c":17.5,"h":17.665,"l":16.98,"n":25125,"o":17.28,"t":"2026-10-07T04:00:00Z","v":2872906,"vw":17.48138},{"c":18.21,"h":18.28,"l":17.2,"n":32513,"o":17.275,"t":"2026-10-08T04:00:00Z","v":3515479,"vw":18.020649},{"c":17.85,"h":18.525,"l":17.68,"n":36684,"o":18.245,"t":"2026-10-09T04:00:00Z","v":3015117,"vw":17.913637},{"c":17.44,"h":18.14,"l":17.3,"n":29854,"o":17.88,"t":"2026-10-12T04:00:00Z","v":3282871,"vw":17.586668},{"c":16.51,"h":17.23,"l":16.41,"n":35037,"o":17.12,"t":"2026-10-13T04:00:00Z","v":3689153,"vw":16.655902},{"c":16.83,"h":16.91,"l":16.3675,"n":33429,"o":16.53,"t":"2026-10-14T04:00:00Z","v":2741390,"vw":16.721439},{"c":17.79,"h":17.955,"l":16.61,"n":40857,"o":16.96,"t":"2026-10-15T04:00:00Z","v":3681785,"vw":17.671142}],"volatilityBars":[{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-09T09:00:00Z","v":100,"vw":18.1},{"c":18.27,"h":18.38,"l":18.27,"n":29,"o":18.38,"t":"2026-10-09T12:45:00Z","v":1750,"vw":18.343333},{"c":18.29,"h":18.42,"l":18.23,"n":31,"o":18.4,"t":"2026-10-09T13:15:00Z","v":2764,"vw":18.291392},{"c":17.98,"h":18.245,"l":17.91,"n":664,"o":18.245,"t":"2026-10-09T13:30:00Z","v":67011,"vw":18.085022},{"c":18.225,"h":18.255,"l":18.01,"n":1074,"o":18.04,"t":"2026-10-09T13:45:00Z","v":57403,"vw":18.137679},{"c":18.51,"h":18.525,"l":18.215,"n":1176,"o":18.25,"t":"2026-10-09T14:00:00Z","v":57481,"vw":18.411649},{"c":18.29,"h":18.52,"l":18.28,"n":928,"o":18.51,"t":"2026-10-09T14:15:00Z","v":44139,"vw":18.339978},{"c":18.08,"h":18.305,"l":18.02,"n":1164,"o":18.28,"t":"2026-10-09T14:30:00Z","v":65333,"vw":18.210458},{"c":18.06,"h":18.09,"l":17.94,"n":1008,"o":18.09,"t":"2026-10-09T14:45:00Z","v":45669,"vw":18.023585},{"c":18.01,"h":18.11,"l":17.985,"n":1059,"o":18.05,"t":"2026-10-09T15:00:00Z","v":61790,"vw":18.034593},{"c":18.095,"h":18.12,"l":18.0005,"n":950,"o":18.0225,"t":"2026-10-09T15:15:00Z","v":47256,"vw":18.083345},{"c":18.22,"h":18.24,"l":18.1,"n":793,"o":18.11,"t":"2026-10-09T15:30:00Z","v":39196,"vw":18.177516},{"c":18.17,"h":18.31,"l":18.16,"n":1018,"o":18.225,"t":"2026-10-09T15:45:00Z","v":49323,"vw":18.222179},{"c":18.03,"h":18.135,"l":17.98,"n":1039,"o":18.135,"t":"2026-10-09T16:00:00Z","v":52676,"vw":18.057499},{"c":18.09,"h":18.0925,"l":18.01,"n":823,"o":18.02,"t":"2026-10-09T16:15:00Z","v":35360,"vw":18.048511},{"c":18.115,"h":18.155,"l":18.08,"n":877,"o":18.105,"t":"2026-10-09T16:30:00Z","v":48329,"vw":18.125293},{"c":18.185,"h":18.2,"l":18.125,"n":754,"o":18.125,"t":"2026-10-09T16:45:00Z","v":29710,"vw":18.174588},{"c":18.19,"h":18.27,"l":18.175,"n":621,"o":18.19,"t":"2026-10-09T17:00:00Z","v":26879,"vw":18.211112},{"c":18.16,"h":18.23,"l":18.16,"n":712,"o":18.195,"t":"2026-10-09T17:15:00Z","v":30415,"vw":18.206577},{"c":17.9,"h":18.19,"l":17.9,"n":1222,"o":18.18,"t":"2026-10-09T17:30:00Z","v":70861,"vw":18.066129},{"c":17.854,"h":17.995,"l":17.84,"n":1630,"o":17.915,"t":"2026-10-09T17:45:00Z","v":89213,"vw":17.911485},{"c":17.905,"h":17.99,"l":17.83,"n":1725,"o":17.855,"t":"2026-10-09T18:00:00Z","v":107889,"vw":17.93127},{"c":17.92,"h":17.955,"l":17.87,"n":933,"o":17.89,"t":"2026-10-09T18:15:00Z","v":54656,"vw":17.918242},{"c":17.96,"h":18.06,"l":17.91,"n":1605,"o":17.93,"t":"2026-10-09T18:30:00Z","v":101825,"vw":17.984046},{"c":17.98,"h":18.1,"l":17.93,"n":1490,"o":17.97,"t":"2026-10-09T18:45:00Z","v":90112,"vw":18.009233},{"c":17.815,"h":17.985,"l":17.815,"n":1418,"o":17.97,"t":"2026-10-09T19:00:00Z","v":92803,"vw":17.915535},{"c":17.89,"h":17.9,"l":17.71,"n":2701,"o":17.815,"t":"2026-10-09T19:15:00Z","v":247340,"vw":17.776765},{"c":17.875,"h":17.91,"l":17.75,"n":2893,"o":17.89,"t":"2026-10-09T19:30:00Z","v":264956,"vw":17.808787},{"c":17.85,"h":17.91,"l":17.68,"n":6138,"o":17.88,"t":"2026-10-09T19:45:00Z","v":622053,"vw":17.791074},{"c":17.85,"h":17.85,"l":17.84,"n":36,"o":17.85,"t":"2026-10-09T20:00:00Z","v":474241,"vw":17.849997},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-09T21:00:00Z","v":400,"vw":17.85},{"c":17.7102,"h":17.7102,"l":17.7102,"n":1,"o":17.7102,"t":"2026-10-09T21:45:00Z","v":264,"vw":17.7102},{"c":17.95,"h":17.95,"l":17.95,"n":9,"o":17.95,"t":"2026-10-09T22:15:00Z","v":225,"vw":17.95},{"c":17.86,"h":17.86,"l":17.86,"n":4,"o":17.86,"t":"2026-10-12T11:30:00Z","v":486,"vw":17.86},{"c":17.99,"h":17.99,"l":17.99,"n":4,"o":17.99,"t":"2026-10-12T12:15:00Z","v":500,"vw":17.99},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-12T12:45:00Z","v":100,"vw":17.95},{"c":17.98,"h":17.98,"l":17.98,"n":54,"o":17.98,"t":"2026-10-12T13:15:00Z","v":900,"vw":17.98},{"c":18.06,"h":18.14,"l":17.84,"n":962,"o":17.85,"t":"2026-10-12T13:30:00Z","v":141285,"vw":17.940534},{"c":17.84,"h":18.12,"l":17.81,"n":922,"o":18.05,"t":"2026-10-12T13:45:00Z","v":101120,"vw":17.90707},{"c":17.83,"h":17.88,"l":17.72,"n":1260,"o":17.845,"t":"2026-10-12T14:00:00Z","v":108204,"vw":17.812617},{"c":17.72,"h":17.845,"l":17.67,"n":967,"o":17.8,"t":"2026-10-12T14:15:00Z","v":78628,"vw":17.753992},{"c":17.655,"h":17.725,"l":17.62,"n":1195,"o":17.715,"t":"2026-10-12T14:30:00Z","v":87628,"vw":17.68004},{"c":17.78,"h":17.81,"l":17.61,"n":1200,"o":17.655,"t":"2026-10-12T14:45:00Z","v":88188,"vw":17.681303},{"c":17.715,"h":17.775,"l":17.62,"n":1263,"o":17.775,"t":"2026-10-12T15:00:00Z","v":87124,"vw":17.684418},{"c":17.6878,"h":17.745,"l":17.64,"n":1183,"o":17.715,"t":"2026-10-12T15:15:00Z","v":91771,"vw":17.695326},{"c":17.55,"h":17.69,"l":17.55,"n":1063,"o":17.68,"t":"2026-10-12T15:30:00Z","v":76956,"vw":17.640808},{"c":17.52,"h":17.555,"l":17.44,"n":1092,"o":17.55,"t":"2026-10-12T15:45:00Z","v":79829,"vw":17.50138},{"c":17.635,"h":17.66,"l":17.515,"n":924,"o":17.5156,"t":"2026-10-12T16:00:00Z","v":66840,"vw":17.59336},{"c":17.63,"h":17.64,"l":17.58,"n":901,"o":17.64,"t":"2026-10-12T16:15:00Z","v":61903,"vw":17.612294},{"c":17.62,"h":17.64,"l":17.6,"n":622,"o":17.63,"t":"2026-10-12T16:30:00Z","v":41240,"vw":17.619938},{"c":17.585,"h":17.63,"l":17.565,"n":730,"o":17.62,"t":"2026-10-12T16:45:00Z","v":43784,"vw":17.592792},{"c":17.595,"h":17.645,"l":17.575,"n":987,"o":17.59,"t":"2026-10-12T17:00:00Z","v":68249,"vw":17.611248},{"c":17.645,"h":17.655,"l":17.55,"n":758,"o":17.595,"t":"2026-10-12T17:15:00Z","v":43515,"vw":17.588835},{"c":17.615,"h":17.645,"l":17.6,"n":764,"o":17.645,"t":"2026-10-12T17:30:00Z","v":46212,"vw":17.627702},{"c":17.56,"h":17.61,"l":17.53,"n":778,"o":17.61,"t":"2026-10-12T17:45:00Z","v":50695,"vw":17.565026},{"c":17.61,"h":17.63,"l":17.55,"n":825,"o":17.56,"t":"2026-10-12T18:00:00Z","v":53538,"vw":17.588387},{"c":17.635,"h":17.65,"l":17.615,"n":734,"o":17.615,"t":"2026-10-12T18:15:00Z","v":49403,"vw":17.628974},{"c":17.62,"h":17.645,"l":17.62,"n":749,"o":17.635,"t":"2026-10-12T18:30:00Z","v":52659,"vw":17.632289},{"c":17.545,"h":17.62,"l":17.54,"n":1013,"o":17.62,"t":"2026-10-12T18:45:00Z","v":72263,"vw":17.569297},{"c":17.424,"h":17.54,"l":17.4,"n":1185,"o":17.54,"t":"2026-10-12T19:00:00Z","v":85832,"vw":17.456173},{"c":17.475,"h":17.495,"l":17.4,"n":1140,"o":17.425,"t":"2026-10-12T19:15:00Z","v":81297,"vw":17.452786},{"c":17.32,"h":17.48,"l":17.315,"n":1668,"o":17.475,"t":"2026-10-12T19:30:00Z","v":127555,"vw":17.402001},{"c":17.45,"h":17.48,"l":17.3,"n":4805,"o":17.32,"t":"2026-10-12T19:45:00Z","v":421806,"vw":17.417571},{"c":17.69,"h":17.69,"l":17.44,"n":47,"o":17.44,"t":"2026-10-12T20:00:00Z","v":926399,"vw":17.440189},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-12T20:45:00Z","v":584,"vw":17.44},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-12T21:15:00Z","v":225,"vw":17.5},{"c":17.4841,"h":17.4841,"l":17.4841,"n":1,"o":17.4841,"t":"2026-10-12T23:00:00Z","v":1000,"vw":17.4841},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-12T23:30:00Z","v":300,"vw":17.45},{"c":17.48,"h":17.48,"l":17.45,"n":4,"o":17.45,"t":"2026-10-13T10:45:00Z","v":758,"vw":17.474711},{"c":17.2134,"h":17.2134,"l":17.2134,"n":1,"o":17.2134,"t":"2026-10-13T12:45:00Z","v":280,"vw":17.2134},{"c":17.42,"h":17.43,"l":17.3,"n":62,"o":17.35,"t":"2026-10-13T13:00:00Z","v":11159,"vw":17.349675},{"c":17.18,"h":17.32,"l":17.17,"n":29,"o":17.32,"t":"2026-10-13T13:15:00Z","v":1868,"vw":17.203065},{"c":17.155,"h":17.23,"l":17.0597,"n":1056,"o":17.12,"t":"2026-10-13T13:30:00Z","v":100594,"vw":17.130193},{"c":17.06,"h":17.18,"l":16.97,"n":1239,"o":17.155,"t":"2026-10-13T13:45:00Z","v":84697,"vw":17.032185},{"c":16.915,"h":17.14,"l":16.87,"n":1310,"o":17.05,"t":"2026-10-13T14:00:00Z","v":93894,"vw":16.998316},{"c":16.79,"h":16.95,"l":16.77,"n":987,"o":16.92,"t":"2026-10-13T14:15:00Z","v":59553,"vw":16.870125},{"c":16.81,"h":16.9,"l":16.7305,"n":1019,"o":16.8,"t":"2026-10-13T14:30:00Z","v":72808,"vw":16.830152},{"c":16.67,"h":16.84,"l":16.64,"n":1123,"o":16.78,"t":"2026-10-13T14:45:00Z","v":83212,"vw":16.722102},{"c":16.64,"h":16.68,"l":16.53,"n":1198,"o":16.68,"t":"2026-10-13T15:00:00Z","v":89069,"vw":16.582449},{"c":16.505,"h":16.635,"l":16.505,"n":1046,"o":16.63,"t":"2026-10-13T15:15:00Z","v":90426,"vw":16.576605},{"c":16.57,"h":16.58,"l":16.46,"n":1227,"o":16.5,"t":"2026-10-13T15:30:00Z","v":83086,"vw":16.529371},{"c":16.495,"h":16.605,"l":16.46,"n":1373,"o":16.575,"t":"2026-10-13T15:45:00Z","v":110271,"vw":16.525378},{"c":16.53,"h":16.63,"l":16.41,"n":1667,"o":16.49,"t":"2026-10-13T16:00:00Z","v":119590,"vw":16.518369},{"c":16.515,"h":16.5499,"l":16.5,"n":1088,"o":16.529,"t":"2026-10-13T16:15:00Z","v":50550,"vw":16.524602},{"c":16.64,"h":16.65,"l":16.505,"n":934,"o":16.51,"t":"2026-10-13T16:30:00Z","v":61523,"vw":16.558931},{"c":16.67,"h":16.715,"l":16.62,"n":1089,"o":16.64,"t":"2026-10-13T16:45:00Z","v":103633,"vw":16.665283},{"c":16.61,"h":16.74,"l":16.61,"n":1136,"o":16.66,"t":"2026-10-13T17:00:00Z","v":65715,"vw":16.698055},{"c":16.59,"h":16.62,"l":16.59,"n":967,"o":16.62,"t":"2026-10-13T17:15:00Z","v":52711,"vw":16.605997},{"c":16.68,"h":16.73,"l":16.585,"n":1280,"o":16.585,"t":"2026-10-13T17:30:00Z","v":82189,"vw":16.661169},{"c":16.7,"h":16.72,"l":16.66,"n":1039,"o":16.68,"t":"2026-10-13T17:45:00Z","v":58167,"vw":16.698401},{"c":16.78,"h":16.79,"l":16.69,"n":1209,"o":16.7,"t":"2026-10-13T18:00:00Z","v":91397,"vw":16.745824},{"c":16.845,"h":16.875,"l":16.775,"n":973,"o":16.78,"t":"2026-10-13T18:15:00Z","v":82092,"vw":16.835526},{"c":16.79,"h":16.855,"l":16.785,"n":1137,"o":16.845,"t":"2026-10-13T18:30:00Z","v":68071,"vw":16.811877},{"c":16.6,"h":16.79,"l":16.595,"n":1192,"o":16.78,"t":"2026-10-13T18:45:00Z","v":67862,"vw":16.669147},{"c":16.66,"h":16.68,"l":16.535,"n":1499,"o":16.59,"t":"2026-10-13T19:00:00Z","v":99698,"vw":16.591179},{"c":16.725,"h":16.73,"l":16.65,"n":1470,"o":16.655,"t":"2026-10-13T19:15:00Z","v":90786,"vw":16.68265},{"c":16.73,"h":16.755,"l":16.635,"n":2117,"o":16.72,"t":"2026-10-13T19:30:00Z","v":136004,"vw":16.705262},{"c":16.51,"h":16.73,"l":16.495,"n":4375,"o":16.73,"t":"2026-10-13T19:45:00Z","v":347314,"vw":16.556036},{"c":16.57,"h":16.5954,"l":16.51,"n":71,"o":16.51,"t":"2026-10-13T20:00:00Z","v":1205697,"vw":16.517853},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-13T20:15:00Z","v":8889,"vw":16.51},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-13T21:30:00Z","v":844,"vw":16.8},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-13T22:30:00Z","v":5000,"vw":16.75},{"c":17.12,"h":17.12,"l":17.12,"n":8,"o":17.12,"t":"2026-10-14T11:45:00Z","v":5000,"vw":17.12},{"c":16.5373,"h":16.5373,"l":16.5373,"n":1,"o":16.5373,"t":"2026-10-14T12:00:00Z","v":2000,"vw":16.5373},{"c":16.7,"h":16.75,"l":16.6806,"n":13,"o":16.75,"t":"2026-10-14T12:15:00Z","v":2332,"vw":16.713649},{"c":16.4864,"h":17.03,"l":16.4864,"n":6,"o":16.8,"t":"2026-10-14T12:30:00Z","v":6377,"vw":16.763274},{"c":16.5,"h":16.54,"l":16.47,"n":30,"o":16.47,"t":"2026-10-14T13:00:00Z","v":3696,"vw":16.497973},{"c":16.67,"h":16.67,"l":16.6,"n":12,"o":16.6,"t":"2026-10-14T13:15:00Z","v":1262,"vw":16.61086},{"c":16.716,"h":16.78,"l":16.3675,"n":907,"o":16.53,"t":"2026-10-14T13:30:00Z","v":107498,"vw":16.571092},{"c":16.665,"h":16.891,"l":16.645,"n":1011,"o":16.695,"t":"2026-10-14T13:45:00Z","v":68735,"vw":16.752685},{"c":16.62,"h":16.775,"l":16.62,"n":1306,"o":16.65,"t":"2026-10-14T14:00:00Z","v":129266,"vw":16.709858},{"c":16.695,"h":16.76,"l":16.62,"n":1009,"o":16.62,"t":"2026-10-14T14:15:00Z","v":69122,"vw":16.665261},{"c":16.72,"h":16.735,"l":16.605,"n":1034,"o":16.695,"t":"2026-10-14T14:30:00Z","v":58986,"vw":16.65473},{"c":16.64,"h":16.755,"l":16.64,"n":1008,"o":16.73,"t":"2026-10-14T14:45:00Z","v":59563,"vw":16.704411},{"c":16.64,"h":16.705,"l":16.55,"n":1211,"o":16.62,"t":"2026-10-14T15:00:00Z","v":68440,"vw":16.635489},{"c":16.625,"h":16.68,"l":16.615,"n":768,"o":16.65,"t":"2026-10-14T15:15:00Z","v":43953,"vw":16.642691},{"c":16.699,"h":16.8,"l":16.62,"n":1104,"o":16.63,"t":"2026-10-14T15:30:00Z","v":68263,"vw":16.70553},{"c":16.6,"h":16.735,"l":16.56,"n":1104,"o":16.695,"t":"2026-10-14T15:45:00Z","v":70085,"vw":16.660349},{"c":16.495,"h":16.65,"l":16.495,"n":1513,"o":16.61,"t":"2026-10-14T16:00:00Z","v":96210,"vw":16.565602},{"c":16.595,"h":16.615,"l":16.47,"n":1940,"o":16.495,"t":"2026-10-14T16:15:00Z","v":133336,"vw":16.53264},{"c":16.69,"h":16.7,"l":16.57,"n":1010,"o":16.595,"t":"2026-10-14T16:30:00Z","v":55252,"vw":16.630197},{"c":16.69,"h":16.71,"l":16.57,"n":1028,"o":16.7,"t":"2026-10-14T16:45:00Z","v":97464,"vw":16.655757},{"c":16.715,"h":16.765,"l":16.63,"n":1048,"o":16.7,"t":"2026-10-14T17:00:00Z","v":70833,"vw":16.699382},{"c":16.69,"h":16.78,"l":16.675,"n":1052,"o":16.715,"t":"2026-10-14T17:15:00Z","v":65655,"vw":16.722065},{"c":16.76,"h":16.79,"l":16.69,"n":932,"o":16.69,"t":"2026-10-14T17:30:00Z","v":55738,"vw":16.741162},{"c":16.8,"h":16.805,"l":16.685,"n":962,"o":16.75,"t":"2026-10-14T17:45:00Z","v":58821,"vw":16.75984},{"c":16.875,"h":16.91,"l":16.79,"n":991,"o":16.8,"t":"2026-10-14T18:00:00Z","v":56399,"vw":16.841045},{"c":16.84,"h":16.91,"l":16.81,"n":828,"o":16.88,"t":"2026-10-14T18:15:00Z","v":56036,"vw":16.862681},{"c":16.73,"h":16.87,"l":16.73,"n":1004,"o":16.85,"t":"2026-10-14T18:30:00Z","v":55928,"vw":16.81029},{"c":16.705,"h":16.735,"l":16.665,"n":905,"o":16.73,"t":"2026-10-14T18:45:00Z","v":57625,"vw":16.696812},{"c":16.68,"h":16.715,"l":16.645,"n":1167,"o":16.7,"t":"2026-10-14T19:00:00Z","v":76339,"vw":16.682087},{"c":16.74,"h":16.755,"l":16.66,"n":1070,"o":16.675,"t":"2026-10-14T19:15:00Z","v":64964,"vw":16.701294},{"c":16.66,"h":16.78,"l":16.64,"n":1896,"o":16.74,"t":"2026-10-14T19:30:00Z","v":127506,"vw":16.699063},{"c":16.825,"h":16.84,"l":16.64,"n":5330,"o":16.65,"t":"2026-10-14T19:45:00Z","v":431541,"vw":16.779136},{"c":16.83,"h":16.83,"l":16.83,"n":56,"o":16.83,"t":"2026-10-14T20:00:00Z","v":413733,"vw":16.83},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-14T20:15:00Z","v":208,"vw":16.65},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-14T20:45:00Z","v":150,"vw":16.68},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-14T21:00:00Z","v":124,"vw":16.74},{"c":16.8001,"h":16.8001,"l":16.8,"n":9,"o":16.8,"t":"2026-10-14T23:45:00Z","v":924,"vw":16.80005},{"c":16.8,"h":16.89,"l":16.8,"n":4,"o":16.89,"t":"2026-10-15T08:00:00Z","v":241,"vw":16.839013},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-15T08:30:00Z","v":300,"vw":16.62},{"c":16.89,"h":16.89,"l":16.89,"n":11,"o":16.89,"t":"2026-10-15T10:15:00Z","v":311,"vw":16.89},{"c":16.96,"h":16.96,"l":16.74,"n":2,"o":16.74,"t":"2026-10-15T10:45:00Z","v":240,"vw":16.868333},{"c":17.0842,"h":17.0842,"l":17.0842,"n":1,"o":17.0842,"t":"2026-10-15T11:00:00Z","v":100,"vw":17.0842},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-15T11:15:00Z","v":200,"vw":16.98},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T11:30:00Z","v":250,"vw":17},{"c":16.912,"h":16.912,"l":16.912,"n":1,"o":16.912,"t":"2026-10-15T12:30:00Z","v":1000,"vw":16.912},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-15T12:45:00Z","v":128,"vw":16.93},{"c":16.59,"h":16.91,"l":16.59,"n":27,"o":16.91,"t":"2026-10-15T13:15:00Z","v":2004,"vw":16.7729},{"c":17.124,"h":17.45,"l":16.61,"n":1632,"o":16.96,"t":"2026-10-15T13:30:00Z","v":230007,"vw":17.064025},{"c":17.495,"h":17.58,"l":17.12,"n":2022,"o":17.13,"t":"2026-10-15T13:45:00Z","v":184171,"vw":17.406478},{"c":17.8561,"h":17.95,"l":17.47,"n":2676,"o":17.495,"t":"2026-10-15T14:00:00Z","v":241342,"vw":17.703513},{"c":17.51,"h":17.88,"l":17.45,"n":1789,"o":17.85,"t":"2026-10-15T14:15:00Z","v":146316,"vw":17.618345},{"c":17.73,"h":17.79,"l":17.4,"n":1974,"o":17.5,"t":"2026-10-15T14:30:00Z","v":143755,"vw":17.538784},{"c":17.69,"h":17.8,"l":17.59,"n":1560,"o":17.73,"t":"2026-10-15T14:45:00Z","v":98894,"vw":17.709923},{"c":17.88,"h":17.955,"l":17.7,"n":1520,"o":17.72,"t":"2026-10-15T15:00:00Z","v":96510,"vw":17.87032},{"c":17.825,"h":17.915,"l":17.74,"n":1226,"o":17.88,"t":"2026-10-15T15:15:00Z","v":68442,"vw":17.83299},{"c":17.76,"h":17.845,"l":17.76,"n":1121,"o":17.825,"t":"2026-10-15T15:30:00Z","v":57057,"vw":17.80733},{"c":17.705,"h":17.795,"l":17.65,"n":1859,"o":17.75,"t":"2026-10-15T15:45:00Z","v":126851,"vw":17.72341},{"c":17.73,"h":17.795,"l":17.675,"n":1565,"o":17.7,"t":"2026-10-15T16:00:00Z","v":104135,"vw":17.724597},{"c":17.795,"h":17.795,"l":17.68,"n":1096,"o":17.73,"t":"2026-10-15T16:15:00Z","v":62961,"vw":17.726646},{"c":17.785,"h":17.81,"l":17.72,"n":962,"o":17.79,"t":"2026-10-15T16:30:00Z","v":48767,"vw":17.773673},{"c":17.75,"h":17.85,"l":17.73,"n":1029,"o":17.79,"t":"2026-10-15T16:45:00Z","v":62062,"vw":17.78444},{"c":17.63,"h":17.635,"l":17.59,"n":346,"o":17.59,"t":"2026-10-15T18:00:00Z","v":18836,"vw":17.604443},{"c":17.635,"h":17.65,"l":17.59,"n":956,"o":17.635,"t":"2026-10-15T18:15:00Z","v":55922,"vw":17.616124},{"c":17.6,"h":17.665,"l":17.575,"n":1219,"o":17.64,"t":"2026-10-15T18:30:00Z","v":76632,"vw":17.622953},{"c":17.75,"h":17.81,"l":17.595,"n":1495,"o":17.605,"t":"2026-10-15T18:45:00Z","v":101558,"vw":17.723615},{"c":17.76,"h":17.8,"l":17.68,"n":2420,"o":17.75,"t":"2026-10-15T19:00:00Z","v":263174,"vw":17.75275},{"c":17.745,"h":17.78,"l":17.635,"n":1822,"o":17.755,"t":"2026-10-15T19:15:00Z","v":232312,"vw":17.711795},{"c":17.755,"h":17.82,"l":17.715,"n":2602,"o":17.74,"t":"2026-10-15T19:30:00Z","v":161783,"vw":17.763355},{"c":17.785,"h":17.83,"l":17.64,"n":7769,"o":17.75,"t":"2026-10-15T19:45:00Z","v":602817,"vw":17.757077},{"c":17.8,"h":17.8,"l":17.79,"n":39,"o":17.79,"t":"2026-10-15T20:00:00Z","v":454936,"vw":17.790003},{"c":17.79,"h":17.85,"l":17.79,"n":14,"o":17.8,"t":"2026-10-15T20:15:00Z","v":35572,"vw":17.792185},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-15T21:30:00Z","v":700,"vw":17.85}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6372277768168901,"strike":27.74704443401195,"iv":6.155699683061746,"gamma":0.039254398185917874,"theta":-0.5346945001466863,"vega":0.0014456508533118896,"rho":0.00003427418496422265,"breakevenPct":59.01553059287865},{"delta":0.15,"premium":0.7752848874055203,"strike":25.77354487786958,"iv":6.456433479987531,"gamma":0.050165005652947854,"theta":-0.7960028352479511,"vega":0.0019364560775531857,"rho":0.00005001844062642014,"breakevenPct":48.732939861485136},{"delta":0.2,"premium":0.6688491441150514,"strike":22.953868580862885,"iv":5.1014304531861505,"gamma":0.18043382977979713,"theta":-0.7597564549517059,"vega":0.002325088338716,"rho":0.00006819175684057308,"breakevenPct":32.34015532200523},{"delta":0.25,"premium":0.8798685588687822,"strike":23.273459512889488,"iv":6.613585822708827,"gamma":0.0840934333905996,"theta":-1.1098261036413848,"vega":0.0026391204163522617,"rho":0.0000813831835162719,"breakevenPct":35.312762306769},{"delta":0.3,"premium":1.075,"strike":23.080739582165403,"iv":7.74258054851339,"gamma":0.05444239204961171,"theta":-1.4088843226026306,"vega":0.0028823416646032232,"rho":0.00009384803641337946,"breakevenPct":35.326272168993846},{"delta":0.35,"premium":1.075,"strike":20.94306671293157,"iv":6.41829143542876,"gamma":0.06951308468730238,"theta":-1.2490680749001362,"vega":0.0030762175373752784,"rho":0.0001119919860469428,"breakevenPct":23.35051379793596},{"delta":0.4,"premium":0.6518250272821962,"strike":18.813770314511668,"iv":3.0575492256062535,"gamma":0.37639045319603365,"theta":-0.6156771275996611,"vega":0.0033896281142133076,"rho":0.00013800693835652148,"breakevenPct":9.050954295763939},{"delta":0.45,"premium":1.1061102621229475,"strike":19.21282834963433,"iv":4.767616347592902,"gamma":0.09639928772049183,"theta":-0.9551088531744623,"vega":0.0030578987344603713,"rho":0.00015087106137507975,"breakevenPct":13.831588861385296},{"delta":0.5,"premium":1.1382504346816802,"strike":18.916149833707568,"iv":4.373443518678544,"gamma":0.10256734461895073,"theta":-0.8607071850670189,"vega":0.0028984609900968134,"rho":0.00017043389830680261,"breakevenPct":12.349581335513971},{"delta":0.55,"premium":1.170390607240413,"strike":18.619471317780803,"iv":3.9792706897641836,"gamma":0.10873540151740964,"theta":-0.7663055169595754,"vega":0.002739023245733256,"rho":0.0001899967352385255,"breakevenPct":10.867573809642646},{"delta":0.6,"premium":1.2025307797991458,"strike":18.32279280185404,"iv":3.5850978608498245,"gamma":0.11490345841586852,"theta":-0.6719038488521322,"vega":0.0025795855013696985,"rho":0.00020955957217024833,"breakevenPct":9.385566283771325},{"delta":0.65,"premium":1.2346709523578787,"strike":18.026114285927274,"iv":3.190925031935465,"gamma":0.12107151531432743,"theta":-0.5775021807446887,"vega":0.0024201477570061406,"rho":0.00022912240910197122,"breakevenPct":7.9035587579},{"delta":0.7,"premium":1.2668111249166114,"strike":17.72943577000051,"iv":2.796752203021106,"gamma":0.1272395722127863,"theta":-0.4831005126372455,"vega":0.002260710012642583,"rho":0.0002486852460336941,"breakevenPct":6.42155123202868},{"delta":0.75,"premium":1.298951297475344,"strike":17.432757254073746,"iv":2.4025793741067463,"gamma":0.1334076291112452,"theta":-0.3886988445298021,"vega":0.0021012722682790252,"rho":0.00026824808296541694,"breakevenPct":4.939543706157355},{"delta":0.8,"premium":1.3310914700340768,"strike":17.13607873814698,"iv":2.0084065451923863,"gamma":0.13957568600970413,"theta":-0.29429717642235853,"vega":0.0019418345239154676,"rho":0.0002878109198971398,"breakevenPct":3.457536180286029},{"delta":0.85,"premium":1.3632316425928095,"strike":16.839400222220217,"iv":1.6142337162780276,"gamma":0.145743742908163,"theta":-0.1998955083149152,"vega":0.0017823967795519101,"rho":0.00030737375682886265,"breakevenPct":1.9755286544147062},{"delta":0.9,"premium":1.3953718151515424,"strike":16.542721706293456,"iv":1.2200608873636676,"gamma":0.1519117998066219,"theta":-0.10549384020747177,"vega":0.0016229590351883524,"rho":0.0003269365937605855,"breakevenPct":0.4935211285433816}],"put":[{"delta":0.1,"premium":0.3020907251564026,"strike":14.75545522310799,"iv":3.6408865095288063,"gamma":0.07265733109194868,"theta":-0.33953299907407786,"vega":0.0014578625025947552,"rho":-0.00004219550777703224,"breakevenPct":19.02877031959895},{"delta":0.15,"premium":0.43087313773699343,"strike":14.055873137736993,"iv":5.719734118050272,"gamma":0.04885148215135473,"theta":-0.7035325915681249,"vega":0.0019276167389109253,"rho":-0.00006730070199519251,"breakevenPct":23.66946778711485},{"delta":0.2,"premium":0.7696559198707359,"strike":14.394655919870736,"iv":6.8563107564666534,"gamma":0.04886251835592507,"theta":-1.0125649603129059,"vega":0.0023111871702883686,"rho":-0.00009395972648171987,"breakevenPct":23.66946778711485},{"delta":0.25,"premium":0.45000770624672576,"strike":16.24992293753274,"iv":3.370256664815601,"gamma":0.11520842437476922,"theta":-0.5598784521674458,"vega":0.0026381991701121973,"rho":-0.00010642335602900731,"breakevenPct":11.485068732291232},{"delta":0.3,"premium":0.13990012229922544,"strike":17.51752955564615,"iv":0.73601072156543,"gamma":0.5060541377904606,"theta":-0.11846502242152467,"vega":0.003217529555646148,"rho":-0.00011086177532638622,"breakevenPct":2.64633370673994},{"delta":0.35,"premium":0.22652874031797798,"strike":17.61944557684468,"iv":0.8471195678760701,"gamma":0.47032238075825517,"theta":-0.14268026905829595,"vega":0.00331944557684468,"rho":-0.00013422290062180644,"breakevenPct":2.5606899914470564},{"delta":0.4,"premium":0.3131573583367306,"strike":17.721361598043213,"iv":0.9582284141867102,"gamma":0.4345906237260497,"theta":-0.16689551569506728,"vega":0.0034213615980432125,"rho":-0.00015758402591722664,"breakevenPct":2.4750462761541727},{"delta":0.45,"premium":0.3997859763554831,"strike":17.823277619241743,"iv":1.0693372604973503,"gamma":0.39885886669384424,"theta":-0.19111076233183857,"vega":0.003523277619241745,"rho":-0.00018094515121264685,"breakevenPct":2.3894025608612894},{"delta":0.5,"premium":0.4864145943742356,"strike":17.925193640440277,"iv":1.1804461068079903,"gamma":0.36312710966163875,"theta":-0.21532600896860987,"vega":0.0036251936404402773,"rho":-0.00020430627650806706,"breakevenPct":2.3037588455684057},{"delta":0.55,"premium":0.8547916666666684,"strike":18.184722222222224,"iv":1.7880519444444476,"gamma":0.2701783333333329,"theta":-0.3283797222222228,"vega":0.0037,"rho":-0.0002338042996798718,"breakevenPct":2.9135543106131485},{"delta":0.6,"premium":1.6526766595289082,"strike":18.792291220556745,"iv":2.9248188436830835,"gamma":0.14197773019271948,"theta":-0.5250811563169165,"vega":0.003641541755888651,"rho":-0.0002726418003260922,"breakevenPct":3.979750358387479},{"delta":0.65,"premium":2.3528931301790967,"strike":19.515787825824713,"iv":3.7280572142863737,"gamma":0.11526121347115006,"theta":-0.6845828982641987,"vega":0.00327822827892596,"rho":-0.0003050345522933521,"breakevenPct":3.8493294361590134},{"delta":0.7,"premium":2.760421867933497,"strike":20.044578481798602,"iv":3.9758686188162984,"gamma":0.10752398388347885,"theta":-0.7217490640349155,"vega":0.0028866165167961816,"rho":-0.0003304293961040402,"breakevenPct":3.169990958738918},{"delta":0.75,"premium":4.43687558413125,"strike":21.707639537923612,"iv":5.25796659656774,"gamma":0.07274305956875313,"theta":-0.8760767845298112,"vega":0.0026355476638377944,"rho":-0.0003859230974796508,"breakevenPct":3.245019866709468},{"delta":0.8,"premium":3.6949890576990256,"strike":21.212037645974963,"iv":3.9445970982877845,"gamma":0.08650744220713995,"theta":-0.5769618377585909,"vega":0.002325581827063437,"rho":-0.0003892982451971226,"breakevenPct":1.8652740152608622},{"delta":0.85,"premium":5.7069799852438114,"strike":23.261633308739686,"iv":4.938337239128034,"gamma":0.055951586165303026,"theta":-0.6042509837037946,"vega":0.001917269560172422,"rho":-0.0004521282602586566,"breakevenPct":1.6546032297150042},{"delta":0.9,"premium":8.228739562840227,"strike":25.878739562840224,"iv":5.648018251002127,"gamma":0.03742510531737376,"theta":-0.5207954902795344,"vega":0.0014576170022183282,"rho":-0.0005259940342483642,"breakevenPct":1.1204481792717245}]},"raw":{"call":[{"delta":0.1,"premium":0.6372277768168901,"strike":27.74704443401195,"iv":6.155699683061746,"gamma":0.039254398185917874,"theta":-0.5346945001466863,"vega":0.0014456508533118896,"rho":0.00003427418496422265,"breakevenPct":59.01553059287865},{"delta":0.15,"premium":0.7752848874055203,"strike":25.77354487786958,"iv":6.456433479987531,"gamma":0.050165005652947854,"theta":-0.7960028352479511,"vega":0.0019364560775531857,"rho":0.00005001844062642014,"breakevenPct":48.732939861485136},{"delta":0.2,"premium":0.6688491441150514,"strike":22.953868580862885,"iv":5.1014304531861505,"gamma":0.18043382977979713,"theta":-0.7597564549517059,"vega":0.002325088338716,"rho":0.00006819175684057308,"breakevenPct":32.34015532200523},{"delta":0.25,"premium":0.8798685588687822,"strike":23.273459512889488,"iv":6.613585822708827,"gamma":0.0840934333905996,"theta":-1.1098261036413848,"vega":0.0026391204163522617,"rho":0.0000813831835162719,"breakevenPct":35.312762306769},{"delta":0.3,"premium":1.075,"strike":23.080739582165403,"iv":7.74258054851339,"gamma":0.05444239204961171,"theta":-1.4088843226026306,"vega":0.0028823416646032232,"rho":0.00009384803641337946,"breakevenPct":35.326272168993846},{"delta":0.35,"premium":1.075,"strike":20.94306671293157,"iv":6.41829143542876,"gamma":0.06951308468730238,"theta":-1.2490680749001362,"vega":0.0030762175373752784,"rho":0.0001119919860469428,"breakevenPct":23.35051379793596},{"delta":0.4,"premium":0.6518250272821962,"strike":18.813770314511668,"iv":3.0575492256062535,"gamma":0.37639045319603365,"theta":-0.6156771275996611,"vega":0.0033896281142133076,"rho":0.00013800693835652148,"breakevenPct":9.050954295763939},{"delta":0.45,"premium":1.1061102621229475,"strike":19.21282834963433,"iv":4.767616347592902,"gamma":0.09639928772049183,"theta":-0.9551088531744623,"vega":0.0030578987344603713,"rho":0.00015087106137507975,"breakevenPct":13.831588861385296},{"delta":0.5,"premium":1.1382504346816802,"strike":18.916149833707568,"iv":4.373443518678544,"gamma":0.10256734461895073,"theta":-0.8607071850670189,"vega":0.0028984609900968134,"rho":0.00017043389830680261,"breakevenPct":12.349581335513971},{"delta":0.55,"premium":1.170390607240413,"strike":18.619471317780803,"iv":3.9792706897641836,"gamma":0.10873540151740964,"theta":-0.7663055169595754,"vega":0.002739023245733256,"rho":0.0001899967352385255,"breakevenPct":10.867573809642646},{"delta":0.6,"premium":1.2025307797991458,"strike":18.32279280185404,"iv":3.5850978608498245,"gamma":0.11490345841586852,"theta":-0.6719038488521322,"vega":0.0025795855013696985,"rho":0.00020955957217024833,"breakevenPct":9.385566283771325},{"delta":0.65,"premium":1.2346709523578787,"strike":18.026114285927274,"iv":3.190925031935465,"gamma":0.12107151531432743,"theta":-0.5775021807446887,"vega":0.0024201477570061406,"rho":0.00022912240910197122,"breakevenPct":7.9035587579},{"delta":0.7,"premium":1.2668111249166114,"strike":17.72943577000051,"iv":2.796752203021106,"gamma":0.1272395722127863,"theta":-0.4831005126372455,"vega":0.002260710012642583,"rho":0.0002486852460336941,"breakevenPct":6.42155123202868},{"delta":0.75,"premium":1.298951297475344,"strike":17.432757254073746,"iv":2.4025793741067463,"gamma":0.1334076291112452,"theta":-0.3886988445298021,"vega":0.0021012722682790252,"rho":0.00026824808296541694,"breakevenPct":4.939543706157355},{"delta":0.8,"premium":1.3310914700340768,"strike":17.13607873814698,"iv":2.0084065451923863,"gamma":0.13957568600970413,"theta":-0.29429717642235853,"vega":0.0019418345239154676,"rho":0.0002878109198971398,"breakevenPct":3.457536180286029},{"delta":0.85,"premium":1.3632316425928095,"strike":16.839400222220217,"iv":1.6142337162780276,"gamma":0.145743742908163,"theta":-0.1998955083149152,"vega":0.0017823967795519101,"rho":0.00030737375682886265,"breakevenPct":1.9755286544147062},{"delta":0.9,"premium":1.3953718151515424,"strike":16.542721706293456,"iv":1.2200608873636676,"gamma":0.1519117998066219,"theta":-0.10549384020747177,"vega":0.0016229590351883524,"rho":0.0003269365937605855,"breakevenPct":0.4935211285433816}],"put":[{"delta":0.1,"premium":0.3020907251564026,"strike":14.75545522310799,"iv":3.6408865095288063,"gamma":0.07265733109194868,"theta":-0.33953299907407786,"vega":0.0014578625025947552,"rho":-0.00004219550777703224,"breakevenPct":19.02877031959895},{"delta":0.15,"premium":0.43087313773699343,"strike":14.055873137736993,"iv":5.719734118050272,"gamma":0.04885148215135473,"theta":-0.7035325915681249,"vega":0.0019276167389109253,"rho":-0.00006730070199519251,"breakevenPct":23.66946778711485},{"delta":0.2,"premium":0.7696559198707359,"strike":14.394655919870736,"iv":6.8563107564666534,"gamma":0.04886251835592507,"theta":-1.0125649603129059,"vega":0.0023111871702883686,"rho":-0.00009395972648171987,"breakevenPct":23.66946778711485},{"delta":0.25,"premium":0.45000770624672576,"strike":16.24992293753274,"iv":3.370256664815601,"gamma":0.11520842437476922,"theta":-0.5598784521674458,"vega":0.0026381991701121973,"rho":-0.00010642335602900731,"breakevenPct":11.485068732291232},{"delta":0.3,"premium":0.13990012229922544,"strike":17.51752955564615,"iv":0.73601072156543,"gamma":0.5060541377904606,"theta":-0.11846502242152467,"vega":0.003217529555646148,"rho":-0.00011086177532638622,"breakevenPct":2.64633370673994},{"delta":0.35,"premium":0.22652874031797798,"strike":17.61944557684468,"iv":0.8471195678760701,"gamma":0.47032238075825517,"theta":-0.14268026905829595,"vega":0.00331944557684468,"rho":-0.00013422290062180644,"breakevenPct":2.5606899914470564},{"delta":0.4,"premium":0.3131573583367306,"strike":17.721361598043213,"iv":0.9582284141867102,"gamma":0.4345906237260497,"theta":-0.16689551569506728,"vega":0.0034213615980432125,"rho":-0.00015758402591722664,"breakevenPct":2.4750462761541727},{"delta":0.45,"premium":0.3997859763554831,"strike":17.823277619241743,"iv":1.0693372604973503,"gamma":0.39885886669384424,"theta":-0.19111076233183857,"vega":0.003523277619241745,"rho":-0.00018094515121264685,"breakevenPct":2.3894025608612894},{"delta":0.5,"premium":0.4864145943742356,"strike":17.925193640440277,"iv":1.1804461068079903,"gamma":0.36312710966163875,"theta":-0.21532600896860987,"vega":0.0036251936404402773,"rho":-0.00020430627650806706,"breakevenPct":2.3037588455684057},{"delta":0.55,"premium":0.8547916666666684,"strike":18.184722222222224,"iv":1.7880519444444476,"gamma":0.2701783333333329,"theta":-0.3283797222222228,"vega":0.0037,"rho":-0.0002338042996798718,"breakevenPct":2.9135543106131485},{"delta":0.6,"premium":1.6526766595289082,"strike":18.792291220556745,"iv":2.9248188436830835,"gamma":0.14197773019271948,"theta":-0.5250811563169165,"vega":0.003641541755888651,"rho":-0.0002726418003260922,"breakevenPct":3.979750358387479},{"delta":0.65,"premium":2.3528931301790967,"strike":19.515787825824713,"iv":3.7280572142863737,"gamma":0.11526121347115006,"theta":-0.6845828982641987,"vega":0.00327822827892596,"rho":-0.0003050345522933521,"breakevenPct":3.8493294361590134},{"delta":0.7,"premium":2.760421867933497,"strike":20.044578481798602,"iv":3.9758686188162984,"gamma":0.10752398388347885,"theta":-0.7217490640349155,"vega":0.0028866165167961816,"rho":-0.0003304293961040402,"breakevenPct":3.169990958738918},{"delta":0.75,"premium":4.43687558413125,"strike":21.707639537923612,"iv":5.25796659656774,"gamma":0.07274305956875313,"theta":-0.8760767845298112,"vega":0.0026355476638377944,"rho":-0.0003859230974796508,"breakevenPct":3.245019866709468},{"delta":0.8,"premium":3.6949890576990256,"strike":21.212037645974963,"iv":3.9445970982877845,"gamma":0.08650744220713995,"theta":-0.5769618377585909,"vega":0.002325581827063437,"rho":-0.0003892982451971226,"breakevenPct":1.8652740152608622},{"delta":0.85,"premium":5.7069799852438114,"strike":23.261633308739686,"iv":4.938337239128034,"gamma":0.055951586165303026,"theta":-0.6042509837037946,"vega":0.001917269560172422,"rho":-0.0004521282602586566,"breakevenPct":1.6546032297150042},{"delta":0.9,"premium":8.228739562840227,"strike":25.878739562840224,"iv":5.648018251002127,"gamma":0.03742510531737376,"theta":-0.5207954902795344,"vega":0.0014576170022183282,"rho":-0.0005259940342483642,"breakevenPct":1.1204481792717245}]}},"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"}}