{"symbol":"MDLN","url":"https://intraalpha.com/companies/MDLN","capturedAt":"2026-10-15T20:04:56.731Z","state":"stale","quote":{"symbol":"MDLN","last_price":36.57,"prev_close":35.93,"regular_close":36.57,"change":0.64,"change_pct":1.7812,"regular_change":0.64,"regular_change_pct":1.7812,"extended_change":0,"extended_change_pct":0,"bid":35.2,"ask":36.99,"bid_size":100,"ask_size":100,"volume":6822181,"vwap":36.612388,"open":35.88,"high":36.865,"low":35.88,"close":36.57,"trade_count":57252,"last_trade_at":"2026-10-15T20:00:04.229071135Z","last_quote_at":"2026-10-15T20:00:06.308164388Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:46.066509435-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MDLN","fetched_at":"2026-10-15T20:04:56.319788+00:00","name":"Medline Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Medline Inc. manufactures med-surg products serving the hospital, surgery centers, physician offices, post-acute facilities, and nursing home sites of care in the United States and Internationally. The company is headquartered in Northfield, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":48341414000,"ebitda":2518000000,"pe_ratio":89.83,"peg_ratio":null,"book_value":13.2,"dividend_per_share":null,"dividend_yield":null,"eps":0.4,"revenue_ttm":29938999000,"gross_profit_ttm":7513000000,"profit_margin":0.0232,"operating_margin_ttm":0.0082,"return_on_assets_ttm":0.0246,"return_on_equity_ttm":0.0494,"quarterly_earnings_growth":2.62,"quarterly_revenue_growth":0.116,"analyst_target_price":44.42,"analyst_number":7,"beta":null,"fifty_two_week_high":50.88,"fifty_two_week_low":31.49,"fifty_day_ma":34.66,"two_hundred_day_ma":40.08,"shares_outstanding":877351000,"forward_pe":20.92,"price_to_sales":1.615,"price_to_book":2.6,"ev_to_revenue":1.338,"ev_to_ebitda":14.57},"bars":[{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-08T09:15:00Z","v":199,"vw":35.4},{"c":35.2,"h":35.36,"l":35.2,"n":42,"o":35.36,"t":"2026-10-08T13:25:00Z","v":1033,"vw":35.225856},{"c":35.285,"h":35.55,"l":35.01,"n":592,"o":35.13,"t":"2026-10-08T13:30:00Z","v":69837,"vw":35.150001},{"c":35.26,"h":35.305,"l":35.16,"n":259,"o":35.23,"t":"2026-10-08T13:35:00Z","v":19079,"vw":35.226084},{"c":35.24,"h":35.32,"l":35.2,"n":336,"o":35.28,"t":"2026-10-08T13:40:00Z","v":19527,"vw":35.271038},{"c":35.315,"h":35.33,"l":35.21,"n":336,"o":35.265,"t":"2026-10-08T13:45:00Z","v":24875,"vw":35.266202},{"c":35.31,"h":35.34,"l":35.26,"n":514,"o":35.305,"t":"2026-10-08T13:50:00Z","v":100939,"vw":35.295547},{"c":35.545,"h":35.58,"l":35.31,"n":922,"o":35.315,"t":"2026-10-08T13:55:00Z","v":95452,"vw":35.482874},{"c":35.695,"h":35.71,"l":35.53,"n":649,"o":35.53,"t":"2026-10-08T14:00:00Z","v":91275,"vw":35.588025},{"c":35.54,"h":35.81,"l":35.54,"n":1053,"o":35.695,"t":"2026-10-08T14:05:00Z","v":102475,"vw":35.692489},{"c":35.45,"h":35.635,"l":35.45,"n":721,"o":35.56,"t":"2026-10-08T14:10:00Z","v":55889,"vw":35.557353},{"c":35.59,"h":35.63,"l":35.395,"n":1584,"o":35.42,"t":"2026-10-08T14:15:00Z","v":119477,"vw":35.50932},{"c":35.49,"h":35.645,"l":35.47,"n":1116,"o":35.57,"t":"2026-10-08T14:20:00Z","v":56701,"vw":35.578746},{"c":35.37,"h":35.49,"l":35.35,"n":1234,"o":35.475,"t":"2026-10-08T14:25:00Z","v":83283,"vw":35.411241},{"c":35.44,"h":35.45,"l":35.335,"n":626,"o":35.38,"t":"2026-10-08T14:30:00Z","v":43961,"vw":35.385999},{"c":35.39,"h":35.45,"l":35.365,"n":732,"o":35.45,"t":"2026-10-08T14:35:00Z","v":64555,"vw":35.393674},{"c":35.385,"h":35.44,"l":35.37,"n":576,"o":35.395,"t":"2026-10-08T14:40:00Z","v":65996,"vw":35.401735},{"c":35.37,"h":35.45,"l":35.37,"n":490,"o":35.38,"t":"2026-10-08T14:45:00Z","v":38196,"vw":35.418705},{"c":35.365,"h":35.38,"l":35.32,"n":564,"o":35.37,"t":"2026-10-08T14:50:00Z","v":45422,"vw":35.353093},{"c":35.34,"h":35.38,"l":35.32,"n":633,"o":35.365,"t":"2026-10-08T14:55:00Z","v":50092,"vw":35.351047},{"c":35.41,"h":35.475,"l":35.325,"n":893,"o":35.34,"t":"2026-10-08T15:00:00Z","v":123651,"vw":35.388946},{"c":35.49,"h":35.505,"l":35.43,"n":386,"o":35.43,"t":"2026-10-08T15:05:00Z","v":19900,"vw":35.47108},{"c":35.31,"h":35.5,"l":35.31,"n":621,"o":35.48,"t":"2026-10-08T15:10:00Z","v":45659,"vw":35.423117},{"c":35.22,"h":35.32,"l":35.22,"n":647,"o":35.3,"t":"2026-10-08T15:15:00Z","v":43263,"vw":35.276993},{"c":35.285,"h":35.285,"l":35.215,"n":637,"o":35.23,"t":"2026-10-08T15:20:00Z","v":44678,"vw":35.251026},{"c":35.31,"h":35.34,"l":35.23,"n":1268,"o":35.285,"t":"2026-10-08T15:25:00Z","v":125670,"vw":35.284318},{"c":35.3,"h":35.33,"l":35.295,"n":354,"o":35.31,"t":"2026-10-08T15:30:00Z","v":21595,"vw":35.313319},{"c":35.36,"h":35.36,"l":35.2939,"n":458,"o":35.3,"t":"2026-10-08T15:35:00Z","v":22595,"vw":35.328105},{"c":35.39,"h":35.395,"l":35.285,"n":1471,"o":35.365,"t":"2026-10-08T15:40:00Z","v":172259,"vw":35.329396},{"c":35.38,"h":35.405,"l":35.375,"n":354,"o":35.39,"t":"2026-10-08T15:45:00Z","v":18304,"vw":35.391887},{"c":35.4,"h":35.41,"l":35.38,"n":377,"o":35.395,"t":"2026-10-08T15:50:00Z","v":22122,"vw":35.39482},{"c":35.4,"h":35.415,"l":35.37,"n":588,"o":35.4,"t":"2026-10-08T15:55:00Z","v":45046,"vw":35.396759},{"c":35.33,"h":35.4,"l":35.33,"n":648,"o":35.4,"t":"2026-10-08T16:00:00Z","v":54250,"vw":35.377736},{"c":35.32,"h":35.34,"l":35.285,"n":535,"o":35.32,"t":"2026-10-08T16:05:00Z","v":28288,"vw":35.318625},{"c":35.54,"h":35.57,"l":35.305,"n":940,"o":35.305,"t":"2026-10-08T16:10:00Z","v":111032,"vw":35.437104},{"c":35.8,"h":35.97,"l":35.515,"n":5551,"o":35.52,"t":"2026-10-08T16:15:00Z","v":1044272,"vw":35.721688},{"c":35.665,"h":35.78,"l":35.59,"n":796,"o":35.78,"t":"2026-10-08T16:20:00Z","v":75979,"vw":35.662556},{"c":35.605,"h":35.665,"l":35.55,"n":465,"o":35.665,"t":"2026-10-08T16:25:00Z","v":29898,"vw":35.59959},{"c":35.585,"h":35.635,"l":35.585,"n":518,"o":35.615,"t":"2026-10-08T16:30:00Z","v":34409,"vw":35.61599},{"c":35.45,"h":35.59,"l":35.45,"n":666,"o":35.59,"t":"2026-10-08T16:35:00Z","v":38339,"vw":35.528024},{"c":35.535,"h":35.545,"l":35.45,"n":830,"o":35.47,"t":"2026-10-08T16:40:00Z","v":82788,"vw":35.492627},{"c":35.55,"h":35.56,"l":35.495,"n":679,"o":35.535,"t":"2026-10-08T16:45:00Z","v":44625,"vw":35.531663},{"c":35.65,"h":35.65,"l":35.54,"n":701,"o":35.555,"t":"2026-10-08T16:50:00Z","v":65845,"vw":35.609468},{"c":35.71,"h":35.755,"l":35.62,"n":839,"o":35.65,"t":"2026-10-08T16:55:00Z","v":101670,"vw":35.69591},{"c":35.61,"h":35.71,"l":35.58,"n":1130,"o":35.7,"t":"2026-10-08T17:00:00Z","v":185092,"vw":35.630116},{"c":35.635,"h":35.66,"l":35.58,"n":807,"o":35.62,"t":"2026-10-08T17:05:00Z","v":86207,"vw":35.617447},{"c":35.775,"h":35.83,"l":35.63,"n":1322,"o":35.64,"t":"2026-10-08T17:10:00Z","v":279109,"vw":35.742717},{"c":35.775,"h":35.855,"l":35.74,"n":782,"o":35.775,"t":"2026-10-08T17:15:00Z","v":126835,"vw":35.775774},{"c":35.69,"h":35.79,"l":35.65,"n":1099,"o":35.775,"t":"2026-10-08T17:20:00Z","v":102645,"vw":35.701926},{"c":35.65,"h":35.7,"l":35.61,"n":592,"o":35.695,"t":"2026-10-08T17:25:00Z","v":47013,"vw":35.654766},{"c":35.73,"h":35.735,"l":35.645,"n":589,"o":35.66,"t":"2026-10-08T17:30:00Z","v":41027,"vw":35.684431},{"c":35.765,"h":35.765,"l":35.705,"n":712,"o":35.72,"t":"2026-10-08T17:35:00Z","v":55887,"vw":35.727062},{"c":35.77,"h":35.88,"l":35.73,"n":1361,"o":35.77,"t":"2026-10-08T17:40:00Z","v":190578,"vw":35.795306},{"c":35.795,"h":35.85,"l":35.73,"n":1153,"o":35.77,"t":"2026-10-08T17:45:00Z","v":128230,"vw":35.773077},{"c":35.82,"h":35.82,"l":35.675,"n":735,"o":35.795,"t":"2026-10-08T17:50:00Z","v":140056,"vw":35.74302},{"c":35.82,"h":35.92,"l":35.78,"n":682,"o":35.82,"t":"2026-10-08T17:55:00Z","v":50799,"vw":35.861678},{"c":35.825,"h":35.845,"l":35.785,"n":725,"o":35.83,"t":"2026-10-08T18:00:00Z","v":50041,"vw":35.813996},{"c":35.815,"h":35.835,"l":35.79,"n":548,"o":35.81,"t":"2026-10-08T18:05:00Z","v":39862,"vw":35.813366},{"c":35.73,"h":35.85,"l":35.72,"n":2880,"o":35.82,"t":"2026-10-08T18:10:00Z","v":394930,"vw":35.810043},{"c":35.65,"h":35.755,"l":35.64,"n":1111,"o":35.73,"t":"2026-10-08T18:15:00Z","v":117781,"vw":35.721483},{"c":35.665,"h":35.71,"l":35.23,"n":890,"o":35.64,"t":"2026-10-08T18:20:00Z","v":526297,"vw":35.323098},{"c":35.655,"h":35.745,"l":35.65,"n":799,"o":35.66,"t":"2026-10-08T18:25:00Z","v":63949,"vw":35.697538},{"c":35.665,"h":35.67,"l":35.6,"n":558,"o":35.65,"t":"2026-10-08T18:30:00Z","v":41316,"vw":35.64071},{"c":35.755,"h":35.77,"l":35.65,"n":653,"o":35.665,"t":"2026-10-08T18:35:00Z","v":47181,"vw":35.7178},{"c":35.87,"h":35.87,"l":35.73,"n":683,"o":35.755,"t":"2026-10-08T18:40:00Z","v":60871,"vw":35.778074},{"c":35.79,"h":35.88,"l":35.77,"n":648,"o":35.88,"t":"2026-10-08T18:45:00Z","v":40045,"vw":35.822582},{"c":35.805,"h":35.81,"l":35.74,"n":542,"o":35.8,"t":"2026-10-08T18:50:00Z","v":41733,"vw":35.77297},{"c":35.72,"h":35.81,"l":35.71,"n":852,"o":35.79,"t":"2026-10-08T18:55:00Z","v":63579,"vw":35.757077},{"c":35.74,"h":35.74,"l":35.695,"n":623,"o":35.72,"t":"2026-10-08T19:00:00Z","v":44896,"vw":35.721368},{"c":35.77,"h":35.77,"l":35.71,"n":797,"o":35.74,"t":"2026-10-08T19:05:00Z","v":64555,"vw":35.739767},{"c":35.78,"h":35.81,"l":35.755,"n":888,"o":35.76,"t":"2026-10-08T19:10:00Z","v":102404,"vw":35.77555},{"c":35.87,"h":35.88,"l":35.78,"n":968,"o":35.785,"t":"2026-10-08T19:15:00Z","v":105211,"vw":35.835874},{"c":35.935,"h":35.945,"l":35.835,"n":852,"o":35.865,"t":"2026-10-08T19:20:00Z","v":79568,"vw":35.87717},{"c":35.83,"h":35.94,"l":35.7,"n":2800,"o":35.93,"t":"2026-10-08T19:25:00Z","v":361267,"vw":35.785699},{"c":35.74,"h":35.86,"l":35.735,"n":1452,"o":35.83,"t":"2026-10-08T19:30:00Z","v":203493,"vw":35.811459},{"c":35.76,"h":35.79,"l":35.7,"n":1527,"o":35.74,"t":"2026-10-08T19:35:00Z","v":171305,"vw":35.748299},{"c":35.705,"h":35.79,"l":35.69,"n":1347,"o":35.755,"t":"2026-10-08T19:40:00Z","v":119466,"vw":35.754876},{"c":35.75,"h":35.78,"l":35.705,"n":1713,"o":35.705,"t":"2026-10-08T19:45:00Z","v":172061,"vw":35.754037},{"c":35.66,"h":35.743,"l":35.63,"n":2168,"o":35.74,"t":"2026-10-08T19:50:00Z","v":207503,"vw":35.689495},{"c":35.75,"h":35.8,"l":35.665,"n":6227,"o":35.665,"t":"2026-10-08T19:55:00Z","v":827248,"vw":35.742109},{"c":35.8,"h":35.8,"l":35.74,"n":48,"o":35.74,"t":"2026-10-08T20:00:00Z","v":1142453,"vw":35.740015},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-08T20:40:00Z","v":61884,"vw":35.74},{"c":35.65,"h":35.8,"l":35.57,"n":145,"o":35.62,"t":"2026-10-09T13:30:00Z","v":13821,"vw":35.627769},{"c":35.585,"h":35.65,"l":35.45,"n":237,"o":35.649,"t":"2026-10-09T13:35:00Z","v":16101,"vw":35.556591},{"c":35.78,"h":35.88,"l":35.53,"n":423,"o":35.54,"t":"2026-10-09T13:40:00Z","v":38064,"vw":35.767854},{"c":35.74,"h":35.89,"l":35.72,"n":423,"o":35.775,"t":"2026-10-09T13:45:00Z","v":50536,"vw":35.786674},{"c":35.665,"h":35.8,"l":35.65,"n":377,"o":35.74,"t":"2026-10-09T13:50:00Z","v":24081,"vw":35.751877},{"c":35.83,"h":35.83,"l":35.7,"n":319,"o":35.7,"t":"2026-10-09T13:55:00Z","v":12360,"vw":35.772914},{"c":35.78,"h":35.855,"l":35.77,"n":510,"o":35.855,"t":"2026-10-09T14:00:00Z","v":26807,"vw":35.815346},{"c":35.83,"h":35.845,"l":35.75,"n":698,"o":35.79,"t":"2026-10-09T14:05:00Z","v":57015,"vw":35.803366},{"c":35.86,"h":35.9,"l":35.79,"n":663,"o":35.82,"t":"2026-10-09T14:10:00Z","v":40523,"vw":35.837012},{"c":35.845,"h":35.92,"l":35.825,"n":794,"o":35.855,"t":"2026-10-09T14:15:00Z","v":68348,"vw":35.874193},{"c":35.855,"h":35.86,"l":35.83,"n":501,"o":35.845,"t":"2026-10-09T14:20:00Z","v":38369,"vw":35.843364},{"c":35.68,"h":35.87,"l":35.67,"n":666,"o":35.855,"t":"2026-10-09T14:25:00Z","v":43601,"vw":35.776151},{"c":35.59,"h":35.71,"l":35.59,"n":605,"o":35.68,"t":"2026-10-09T14:30:00Z","v":33493,"vw":35.678342},{"c":35.66,"h":35.705,"l":35.58,"n":669,"o":35.59,"t":"2026-10-09T14:35:00Z","v":49095,"vw":35.655005},{"c":35.675,"h":35.71,"l":35.65,"n":516,"o":35.66,"t":"2026-10-09T14:40:00Z","v":28370,"vw":35.677582},{"c":35.57,"h":35.68,"l":35.551,"n":785,"o":35.67,"t":"2026-10-09T14:45:00Z","v":45438,"vw":35.600572},{"c":35.52,"h":35.57,"l":35.5,"n":754,"o":35.55,"t":"2026-10-09T14:50:00Z","v":49517,"vw":35.538561},{"c":35.51,"h":35.53,"l":35.405,"n":819,"o":35.51,"t":"2026-10-09T14:55:00Z","v":77960,"vw":35.486913},{"c":35.53,"h":35.55,"l":35.49,"n":628,"o":35.515,"t":"2026-10-09T15:00:00Z","v":34318,"vw":35.518967},{"c":35.54,"h":35.61,"l":35.51,"n":633,"o":35.52,"t":"2026-10-09T15:05:00Z","v":62465,"vw":35.548838},{"c":35.72,"h":35.77,"l":35.525,"n":896,"o":35.53,"t":"2026-10-09T15:10:00Z","v":73629,"vw":35.660205},{"c":35.709,"h":35.77,"l":35.7054,"n":504,"o":35.74,"t":"2026-10-09T15:15:00Z","v":38008,"vw":35.738386},{"c":35.68,"h":35.72,"l":35.67,"n":434,"o":35.705,"t":"2026-10-09T15:20:00Z","v":25079,"vw":35.69504},{"c":35.815,"h":35.85,"l":35.67,"n":2122,"o":35.67,"t":"2026-10-09T15:25:00Z","v":230496,"vw":35.763385},{"c":35.88,"h":35.88,"l":35.8,"n":641,"o":35.82,"t":"2026-10-09T15:30:00Z","v":42433,"vw":35.83149},{"c":35.865,"h":35.885,"l":35.83,"n":464,"o":35.885,"t":"2026-10-09T15:35:00Z","v":38856,"vw":35.861238},{"c":35.89,"h":35.955,"l":35.855,"n":804,"o":35.865,"t":"2026-10-09T15:40:00Z","v":122212,"vw":35.924518},{"c":35.955,"h":35.975,"l":35.89,"n":301,"o":35.89,"t":"2026-10-09T15:45:00Z","v":16614,"vw":35.9368},{"c":35.99,"h":36.04,"l":35.97,"n":713,"o":35.97,"t":"2026-10-09T15:50:00Z","v":46636,"vw":35.996405},{"c":36.05,"h":36.09,"l":36,"n":570,"o":36,"t":"2026-10-09T15:55:00Z","v":38145,"vw":36.037656},{"c":36.05,"h":36.08,"l":36.015,"n":638,"o":36.05,"t":"2026-10-09T16:00:00Z","v":40969,"vw":36.047249},{"c":36.04,"h":36.09,"l":36.03,"n":524,"o":36.06,"t":"2026-10-09T16:05:00Z","v":37851,"vw":36.054368},{"c":36.02,"h":36.0475,"l":36.005,"n":441,"o":36.04,"t":"2026-10-09T16:10:00Z","v":38257,"vw":36.032972},{"c":35.99,"h":36.04,"l":35.99,"n":566,"o":36.015,"t":"2026-10-09T16:15:00Z","v":37080,"vw":36.010137},{"c":35.965,"h":35.995,"l":35.95,"n":364,"o":35.99,"t":"2026-10-09T16:20:00Z","v":17929,"vw":35.972456},{"c":36.03,"h":36.05,"l":35.965,"n":512,"o":35.97,"t":"2026-10-09T16:25:00Z","v":38865,"vw":36.002127},{"c":36.0201,"h":36.08,"l":36.005,"n":511,"o":36.03,"t":"2026-10-09T16:30:00Z","v":33812,"vw":36.046237},{"c":36.02,"h":36.03,"l":36.005,"n":410,"o":36.02,"t":"2026-10-09T16:35:00Z","v":23419,"vw":36.016675},{"c":36.025,"h":36.025,"l":35.98,"n":330,"o":36.01,"t":"2026-10-09T16:40:00Z","v":19723,"vw":36.005655},{"c":36.05,"h":36.08,"l":36.025,"n":1570,"o":36.03,"t":"2026-10-09T16:45:00Z","v":129151,"vw":36.05392},{"c":36.04,"h":36.07,"l":36.02,"n":679,"o":36.045,"t":"2026-10-09T16:50:00Z","v":41411,"vw":36.046204},{"c":36.04,"h":36.065,"l":36.005,"n":651,"o":36.045,"t":"2026-10-09T16:55:00Z","v":43240,"vw":36.046571},{"c":36.07,"h":36.1,"l":36.04,"n":733,"o":36.045,"t":"2026-10-09T17:00:00Z","v":56189,"vw":36.069098},{"c":36.01,"h":36.08,"l":36.01,"n":331,"o":36.07,"t":"2026-10-09T17:05:00Z","v":18528,"vw":36.046303},{"c":36.025,"h":36.09,"l":36.005,"n":859,"o":36.015,"t":"2026-10-09T17:10:00Z","v":85744,"vw":36.034513},{"c":36.02,"h":36.08,"l":36,"n":467,"o":36.025,"t":"2026-10-09T17:15:00Z","v":35929,"vw":36.022491},{"c":35.905,"h":36.02,"l":35.89,"n":465,"o":36.02,"t":"2026-10-09T17:20:00Z","v":26981,"vw":35.959124},{"c":35.905,"h":35.92,"l":35.8795,"n":428,"o":35.89,"t":"2026-10-09T17:25:00Z","v":56550,"vw":35.897372},{"c":35.93,"h":35.9399,"l":35.905,"n":357,"o":35.905,"t":"2026-10-09T17:30:00Z","v":22194,"vw":35.921438},{"c":35.935,"h":35.96,"l":35.925,"n":391,"o":35.925,"t":"2026-10-09T17:35:00Z","v":29449,"vw":35.948613},{"c":35.97,"h":35.979,"l":35.92,"n":339,"o":35.93,"t":"2026-10-09T17:40:00Z","v":20066,"vw":35.950404},{"c":35.975,"h":35.98,"l":35.95,"n":239,"o":35.96,"t":"2026-10-09T17:45:00Z","v":10863,"vw":35.964287},{"c":35.945,"h":35.975,"l":35.91,"n":507,"o":35.975,"t":"2026-10-09T17:50:00Z","v":65529,"vw":35.956644},{"c":35.96,"h":35.96,"l":35.92,"n":336,"o":35.94,"t":"2026-10-09T17:55:00Z","v":19934,"vw":35.939477},{"c":36.085,"h":36.135,"l":35.955,"n":1152,"o":35.96,"t":"2026-10-09T18:00:00Z","v":337716,"vw":35.995663},{"c":36.24,"h":36.26,"l":36.07,"n":796,"o":36.085,"t":"2026-10-09T18:05:00Z","v":183393,"vw":36.121691},{"c":36.36,"h":36.36,"l":36.23,"n":594,"o":36.235,"t":"2026-10-09T18:10:00Z","v":46038,"vw":36.262298},{"c":36.16,"h":36.36,"l":36.1533,"n":671,"o":36.36,"t":"2026-10-09T18:15:00Z","v":52593,"vw":36.284367},{"c":36.145,"h":36.155,"l":36.1,"n":697,"o":36.15,"t":"2026-10-09T18:20:00Z","v":61126,"vw":36.128114},{"c":36.2,"h":36.215,"l":36.14,"n":475,"o":36.14,"t":"2026-10-09T18:25:00Z","v":71724,"vw":36.184033},{"c":36.195,"h":36.215,"l":36.14,"n":690,"o":36.2,"t":"2026-10-09T18:30:00Z","v":53832,"vw":36.189182},{"c":36.21,"h":36.215,"l":36.18,"n":428,"o":36.19,"t":"2026-10-09T18:35:00Z","v":32773,"vw":36.192251},{"c":36.19,"h":36.26,"l":36.19,"n":472,"o":36.215,"t":"2026-10-09T18:40:00Z","v":31782,"vw":36.221028},{"c":36.25,"h":36.3,"l":36.18,"n":845,"o":36.19,"t":"2026-10-09T18:45:00Z","v":103626,"vw":36.244866},{"c":36.3,"h":36.305,"l":36.23,"n":633,"o":36.25,"t":"2026-10-09T18:50:00Z","v":47463,"vw":36.275307},{"c":36.36,"h":36.36,"l":36.29,"n":436,"o":36.305,"t":"2026-10-09T18:55:00Z","v":24532,"vw":36.316359},{"c":36.295,"h":36.38,"l":36.28,"n":789,"o":36.37,"t":"2026-10-09T19:00:00Z","v":69139,"vw":36.317545},{"c":36.305,"h":36.325,"l":36.27,"n":527,"o":36.295,"t":"2026-10-09T19:05:00Z","v":30164,"vw":36.291612},{"c":36.315,"h":36.34,"l":36.3042,"n":623,"o":36.305,"t":"2026-10-09T19:10:00Z","v":48334,"vw":36.3226},{"c":36.345,"h":36.365,"l":36.31,"n":592,"o":36.32,"t":"2026-10-09T19:15:00Z","v":40132,"vw":36.333852},{"c":36.33,"h":36.37,"l":36.33,"n":492,"o":36.34,"t":"2026-10-09T19:20:00Z","v":25326,"vw":36.347015},{"c":36.295,"h":36.34,"l":36.285,"n":1071,"o":36.33,"t":"2026-10-09T19:25:00Z","v":87231,"vw":36.318672},{"c":36.195,"h":36.3,"l":36.16,"n":1141,"o":36.285,"t":"2026-10-09T19:30:00Z","v":88015,"vw":36.25517},{"c":36.2,"h":36.215,"l":36.165,"n":941,"o":36.2,"t":"2026-10-09T19:35:00Z","v":53181,"vw":36.1875},{"c":36.275,"h":36.3,"l":36.15,"n":998,"o":36.2,"t":"2026-10-09T19:40:00Z","v":75299,"vw":36.212685},{"c":36.305,"h":36.35,"l":36.27,"n":847,"o":36.275,"t":"2026-10-09T19:45:00Z","v":61126,"vw":36.308385},{"c":36.22,"h":36.33,"l":36.19,"n":1522,"o":36.31,"t":"2026-10-09T19:50:00Z","v":138350,"vw":36.256358},{"c":36.255,"h":36.295,"l":36.22,"n":3723,"o":36.23,"t":"2026-10-09T19:55:00Z","v":473149,"vw":36.258261},{"c":35.82,"h":36.26,"l":35.82,"n":34,"o":36.26,"t":"2026-10-09T20:00:00Z","v":661177,"vw":36.259932},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-09T20:15:00Z","v":320,"vw":36.2},{"c":35.97,"h":35.97,"l":35.97,"n":3,"o":35.97,"t":"2026-10-09T20:30:00Z","v":410,"vw":35.97},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-10-09T21:00:00Z","v":700,"vw":36.47},{"c":35.78,"h":36.47,"l":35.78,"n":3,"o":36.47,"t":"2026-10-09T21:25:00Z","v":800,"vw":35.869613},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-09T22:40:00Z","v":120,"vw":36.29},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-12T11:30:00Z","v":100,"vw":36.4},{"c":36.21,"h":36.35,"l":36.16,"n":147,"o":36.32,"t":"2026-10-12T13:30:00Z","v":17582,"vw":36.277956},{"c":36,"h":36.2,"l":36,"n":121,"o":36.2,"t":"2026-10-12T13:35:00Z","v":6710,"vw":36.109062},{"c":35.795,"h":36.005,"l":35.76,"n":152,"o":35.94,"t":"2026-10-12T13:40:00Z","v":13100,"vw":35.912425},{"c":35.82,"h":35.83,"l":35.75,"n":253,"o":35.78,"t":"2026-10-12T13:45:00Z","v":17385,"vw":35.78371},{"c":36.17,"h":36.17,"l":35.81,"n":318,"o":35.81,"t":"2026-10-12T13:50:00Z","v":29660,"vw":36.014155},{"c":36.15,"h":36.205,"l":36.125,"n":359,"o":36.205,"t":"2026-10-12T13:55:00Z","v":28745,"vw":36.179485},{"c":36.14,"h":36.16,"l":36.1,"n":299,"o":36.16,"t":"2026-10-12T14:00:00Z","v":14741,"vw":36.130042},{"c":36.25,"h":36.25,"l":36.135,"n":281,"o":36.135,"t":"2026-10-12T14:05:00Z","v":33812,"vw":36.231155},{"c":36.195,"h":36.27,"l":36.195,"n":361,"o":36.25,"t":"2026-10-12T14:10:00Z","v":27283,"vw":36.247813},{"c":36.18,"h":36.2,"l":36.15,"n":323,"o":36.19,"t":"2026-10-12T14:15:00Z","v":17065,"vw":36.177621},{"c":36.16,"h":36.18,"l":36.13,"n":376,"o":36.175,"t":"2026-10-12T14:20:00Z","v":22043,"vw":36.159983},{"c":36.205,"h":36.23,"l":36.15,"n":454,"o":36.165,"t":"2026-10-12T14:25:00Z","v":44605,"vw":36.196615},{"c":36.24,"h":36.26,"l":36.19,"n":361,"o":36.19,"t":"2026-10-12T14:30:00Z","v":31746,"vw":36.224186},{"c":36.23,"h":36.275,"l":36.19,"n":435,"o":36.23,"t":"2026-10-12T14:35:00Z","v":33527,"vw":36.242092},{"c":36.325,"h":36.34,"l":36.24,"n":393,"o":36.2499,"t":"2026-10-12T14:40:00Z","v":22560,"vw":36.297489},{"c":36.22,"h":36.44,"l":36.22,"n":1049,"o":36.34,"t":"2026-10-12T14:45:00Z","v":166386,"vw":36.359055},{"c":36.18,"h":36.24,"l":36.18,"n":367,"o":36.22,"t":"2026-10-12T14:50:00Z","v":18035,"vw":36.213526},{"c":36.33,"h":36.38,"l":36.18,"n":605,"o":36.18,"t":"2026-10-12T14:55:00Z","v":49607,"vw":36.324769},{"c":36.28,"h":36.36,"l":36.255,"n":356,"o":36.33,"t":"2026-10-12T15:00:00Z","v":23659,"vw":36.291431},{"c":36.27,"h":36.305,"l":36.21,"n":465,"o":36.28,"t":"2026-10-12T15:05:00Z","v":42142,"vw":36.256941},{"c":36.22,"h":36.295,"l":36.22,"n":414,"o":36.275,"t":"2026-10-12T15:10:00Z","v":39393,"vw":36.253195},{"c":36.215,"h":36.24,"l":36.21,"n":226,"o":36.23,"t":"2026-10-12T15:15:00Z","v":13724,"vw":36.228585},{"c":36.205,"h":36.245,"l":36.2,"n":274,"o":36.215,"t":"2026-10-12T15:20:00Z","v":17511,"vw":36.218305},{"c":36.235,"h":36.26,"l":36.19,"n":400,"o":36.205,"t":"2026-10-12T15:25:00Z","v":39598,"vw":36.236333},{"c":36.225,"h":36.25,"l":36.215,"n":354,"o":36.24,"t":"2026-10-12T15:30:00Z","v":22500,"vw":36.233696},{"c":36.19,"h":36.23,"l":36.16,"n":373,"o":36.225,"t":"2026-10-12T15:35:00Z","v":25348,"vw":36.18844},{"c":36.17,"h":36.195,"l":36.125,"n":533,"o":36.195,"t":"2026-10-12T15:40:00Z","v":39930,"vw":36.163559},{"c":36.125,"h":36.17,"l":36.12,"n":199,"o":36.17,"t":"2026-10-12T15:45:00Z","v":8691,"vw":36.151391},{"c":36.165,"h":36.205,"l":36.125,"n":433,"o":36.13,"t":"2026-10-12T15:50:00Z","v":45133,"vw":36.167615},{"c":36.19,"h":36.195,"l":36.15,"n":357,"o":36.17,"t":"2026-10-12T15:55:00Z","v":20231,"vw":36.174961},{"c":36.19,"h":36.21,"l":36.17,"n":403,"o":36.195,"t":"2026-10-12T16:00:00Z","v":27904,"vw":36.19346},{"c":36.12,"h":36.2,"l":36.12,"n":486,"o":36.2,"t":"2026-10-12T16:05:00Z","v":38922,"vw":36.180434},{"c":36.08,"h":36.125,"l":36.07,"n":309,"o":36.12,"t":"2026-10-12T16:10:00Z","v":16493,"vw":36.08712},{"c":36.045,"h":36.08,"l":36.04,"n":319,"o":36.08,"t":"2026-10-12T16:15:00Z","v":14930,"vw":36.060606},{"c":36.02,"h":36.045,"l":36.01,"n":286,"o":36.045,"t":"2026-10-12T16:20:00Z","v":16110,"vw":36.025436},{"c":36,"h":36.03,"l":35.995,"n":401,"o":36.02,"t":"2026-10-12T16:25:00Z","v":27846,"vw":36.012936},{"c":36,"h":36.045,"l":36,"n":295,"o":36,"t":"2026-10-12T16:30:00Z","v":12178,"vw":36.018964},{"c":35.98,"h":36.005,"l":35.97,"n":361,"o":36,"t":"2026-10-12T16:35:00Z","v":24344,"vw":35.989131},{"c":35.96,"h":36,"l":35.95,"n":486,"o":35.99,"t":"2026-10-12T16:40:00Z","v":30066,"vw":35.979961},{"c":35.93,"h":35.955,"l":35.9241,"n":289,"o":35.955,"t":"2026-10-12T16:45:00Z","v":10603,"vw":35.934311},{"c":35.925,"h":35.95,"l":35.92,"n":264,"o":35.935,"t":"2026-10-12T16:50:00Z","v":11027,"vw":35.937293},{"c":35.95,"h":35.96,"l":35.91,"n":389,"o":35.925,"t":"2026-10-12T16:55:00Z","v":22224,"vw":35.93085},{"c":35.95,"h":35.959,"l":35.915,"n":306,"o":35.95,"t":"2026-10-12T17:00:00Z","v":13628,"vw":35.94026},{"c":35.935,"h":35.96,"l":35.935,"n":236,"o":35.945,"t":"2026-10-12T17:05:00Z","v":11552,"vw":35.947789},{"c":35.94,"h":35.965,"l":35.935,"n":313,"o":35.94,"t":"2026-10-12T17:10:00Z","v":16756,"vw":35.949443},{"c":35.92,"h":35.94,"l":35.905,"n":342,"o":35.94,"t":"2026-10-12T17:15:00Z","v":22267,"vw":35.918513},{"c":35.91,"h":35.93,"l":35.84,"n":471,"o":35.925,"t":"2026-10-12T17:20:00Z","v":23954,"vw":35.881937},{"c":35.905,"h":35.91,"l":35.88,"n":255,"o":35.9,"t":"2026-10-12T17:25:00Z","v":14611,"vw":35.894923},{"c":35.905,"h":35.91,"l":35.85,"n":394,"o":35.905,"t":"2026-10-12T17:30:00Z","v":18602,"vw":35.876144},{"c":35.965,"h":35.975,"l":35.88,"n":355,"o":35.905,"t":"2026-10-12T17:35:00Z","v":26761,"vw":35.927072},{"c":36.04,"h":36.09,"l":35.96,"n":627,"o":35.96,"t":"2026-10-12T17:40:00Z","v":38242,"vw":36.041128},{"c":36.05,"h":36.06,"l":36.03,"n":337,"o":36.035,"t":"2026-10-12T17:45:00Z","v":18311,"vw":36.043487},{"c":36.01,"h":36.07,"l":36.005,"n":398,"o":36.05,"t":"2026-10-12T17:50:00Z","v":28245,"vw":36.040456},{"c":35.97,"h":36.02,"l":35.97,"n":332,"o":36.005,"t":"2026-10-12T17:55:00Z","v":16457,"vw":35.995346},{"c":35.965,"h":35.995,"l":35.96,"n":416,"o":35.97,"t":"2026-10-12T18:00:00Z","v":30242,"vw":35.982544},{"c":35.955,"h":35.97,"l":35.94,"n":373,"o":35.965,"t":"2026-10-12T18:05:00Z","v":17855,"vw":35.953552},{"c":35.96,"h":36,"l":35.9512,"n":434,"o":35.955,"t":"2026-10-12T18:10:00Z","v":24637,"vw":35.976047},{"c":35.94,"h":35.965,"l":35.93,"n":346,"o":35.965,"t":"2026-10-12T18:15:00Z","v":16503,"vw":35.943677},{"c":35.94,"h":35.945,"l":35.92,"n":310,"o":35.935,"t":"2026-10-12T18:20:00Z","v":13116,"vw":35.935276},{"c":35.87,"h":35.94,"l":35.865,"n":404,"o":35.94,"t":"2026-10-12T18:25:00Z","v":25305,"vw":35.892632},{"c":35.87,"h":35.8875,"l":35.865,"n":371,"o":35.875,"t":"2026-10-12T18:30:00Z","v":19167,"vw":35.874088},{"c":35.875,"h":35.885,"l":35.87,"n":324,"o":35.87,"t":"2026-10-12T18:35:00Z","v":19057,"vw":35.877843},{"c":35.805,"h":35.885,"l":35.805,"n":527,"o":35.875,"t":"2026-10-12T18:40:00Z","v":35804,"vw":35.853107},{"c":35.845,"h":35.855,"l":35.795,"n":618,"o":35.805,"t":"2026-10-12T18:45:00Z","v":43407,"vw":35.828422},{"c":35.895,"h":35.9,"l":35.83,"n":386,"o":35.845,"t":"2026-10-12T18:50:00Z","v":23276,"vw":35.857165},{"c":35.935,"h":35.935,"l":35.88,"n":442,"o":35.89,"t":"2026-10-12T18:55:00Z","v":28193,"vw":35.912226},{"c":35.915,"h":35.94,"l":35.89,"n":658,"o":35.94,"t":"2026-10-12T19:00:00Z","v":52017,"vw":35.915911},{"c":35.91,"h":35.94,"l":35.9,"n":478,"o":35.915,"t":"2026-10-12T19:05:00Z","v":43347,"vw":35.92121},{"c":35.84,"h":35.92,"l":35.84,"n":563,"o":35.915,"t":"2026-10-12T19:10:00Z","v":36023,"vw":35.871602},{"c":35.875,"h":35.88,"l":35.84,"n":455,"o":35.84,"t":"2026-10-12T19:15:00Z","v":29752,"vw":35.862566},{"c":35.805,"h":35.875,"l":35.8025,"n":565,"o":35.875,"t":"2026-10-12T19:20:00Z","v":44443,"vw":35.836654},{"c":35.71,"h":35.81,"l":35.68,"n":838,"o":35.81,"t":"2026-10-12T19:25:00Z","v":66654,"vw":35.726567},{"c":35.73,"h":35.745,"l":35.685,"n":938,"o":35.71,"t":"2026-10-12T19:30:00Z","v":83802,"vw":35.718565},{"c":35.695,"h":35.74,"l":35.69,"n":700,"o":35.735,"t":"2026-10-12T19:35:00Z","v":51704,"vw":35.710084},{"c":35.735,"h":35.745,"l":35.69,"n":976,"o":35.69,"t":"2026-10-12T19:40:00Z","v":81810,"vw":35.714761},{"c":35.72,"h":35.79,"l":35.71,"n":1157,"o":35.74,"t":"2026-10-12T19:45:00Z","v":93428,"vw":35.747037},{"c":35.7,"h":35.825,"l":35.67,"n":1968,"o":35.72,"t":"2026-10-12T19:50:00Z","v":245746,"vw":35.748545},{"c":35.75,"h":35.8,"l":35.7,"n":5713,"o":35.71,"t":"2026-10-12T19:55:00Z","v":702591,"vw":35.741144},{"c":35.76,"h":35.76,"l":35.76,"n":33,"o":35.76,"t":"2026-10-12T20:00:00Z","v":773786,"vw":35.76},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-12T20:30:00Z","v":100,"vw":35.65},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-13T08:45:00Z","v":100,"vw":35.58},{"c":35.6,"h":35.6,"l":35.6,"n":25,"o":35.6,"t":"2026-10-13T11:05:00Z","v":300,"vw":35.6},{"c":35.89,"h":35.95,"l":35.65,"n":378,"o":35.65,"t":"2026-10-13T13:30:00Z","v":64837,"vw":35.819283},{"c":35.7,"h":35.96,"l":35.68,"n":303,"o":35.906,"t":"2026-10-13T13:35:00Z","v":21819,"vw":35.832996},{"c":35.7,"h":35.715,"l":35.63,"n":344,"o":35.65,"t":"2026-10-13T13:40:00Z","v":19938,"vw":35.683109},{"c":35.4299,"h":35.67,"l":35.42,"n":527,"o":35.67,"t":"2026-10-13T13:45:00Z","v":41918,"vw":35.521369},{"c":35.265,"h":35.47,"l":35.2401,"n":551,"o":35.43,"t":"2026-10-13T13:50:00Z","v":38458,"vw":35.394858},{"c":35.2,"h":35.27,"l":35.15,"n":731,"o":35.265,"t":"2026-10-13T13:55:00Z","v":59071,"vw":35.210843},{"c":35.09,"h":35.22,"l":34.9717,"n":929,"o":35.2,"t":"2026-10-13T14:00:00Z","v":82974,"vw":35.105374},{"c":34.945,"h":35.14,"l":34.91,"n":1289,"o":35.09,"t":"2026-10-13T14:05:00Z","v":109747,"vw":35.010452},{"c":35.12,"h":35.22,"l":34.955,"n":761,"o":34.955,"t":"2026-10-13T14:10:00Z","v":73406,"vw":35.08894},{"c":35.07,"h":35.12,"l":35.01,"n":608,"o":35.12,"t":"2026-10-13T14:15:00Z","v":45134,"vw":35.064657},{"c":35.12,"h":35.19,"l":35.07,"n":672,"o":35.08,"t":"2026-10-13T14:20:00Z","v":46793,"vw":35.131744},{"c":35.18,"h":35.185,"l":35.1,"n":625,"o":35.12,"t":"2026-10-13T14:25:00Z","v":37822,"vw":35.136675},{"c":35.11,"h":35.175,"l":35.11,"n":380,"o":35.17,"t":"2026-10-13T14:30:00Z","v":17239,"vw":35.156171},{"c":35.16,"h":35.175,"l":35.11,"n":467,"o":35.11,"t":"2026-10-13T14:35:00Z","v":25494,"vw":35.147349},{"c":35.2,"h":35.23,"l":35.11,"n":382,"o":35.16,"t":"2026-10-13T14:40:00Z","v":17908,"vw":35.17159},{"c":35.2,"h":35.225,"l":35.1922,"n":341,"o":35.2,"t":"2026-10-13T14:45:00Z","v":14041,"vw":35.20537},{"c":35.27,"h":35.32,"l":35.175,"n":925,"o":35.2,"t":"2026-10-13T14:50:00Z","v":64597,"vw":35.246371},{"c":35.35,"h":35.36,"l":35.25,"n":439,"o":35.265,"t":"2026-10-13T14:55:00Z","v":24246,"vw":35.299318},{"c":35.405,"h":35.405,"l":35.325,"n":659,"o":35.35,"t":"2026-10-13T15:00:00Z","v":49242,"vw":35.345516},{"c":35.33,"h":35.415,"l":35.325,"n":437,"o":35.405,"t":"2026-10-13T15:05:00Z","v":23853,"vw":35.374988},{"c":35.42,"h":35.44,"l":35.34,"n":436,"o":35.34,"t":"2026-10-13T15:10:00Z","v":15095,"vw":35.398184},{"c":35.435,"h":35.44,"l":35.39,"n":456,"o":35.41,"t":"2026-10-13T15:15:00Z","v":21047,"vw":35.413633},{"c":35.43,"h":35.45,"l":35.42,"n":364,"o":35.43,"t":"2026-10-13T15:20:00Z","v":19181,"vw":35.432375},{"c":35.47,"h":35.49,"l":35.42,"n":619,"o":35.43,"t":"2026-10-13T15:25:00Z","v":32082,"vw":35.448016},{"c":35.445,"h":35.49,"l":35.43,"n":441,"o":35.465,"t":"2026-10-13T15:30:00Z","v":26607,"vw":35.455387},{"c":35.455,"h":35.465,"l":35.4,"n":394,"o":35.445,"t":"2026-10-13T15:35:00Z","v":17514,"vw":35.428899},{"c":35.4975,"h":35.51,"l":35.455,"n":540,"o":35.455,"t":"2026-10-13T15:40:00Z","v":24438,"vw":35.478578},{"c":35.465,"h":35.535,"l":35.41,"n":717,"o":35.49,"t":"2026-10-13T15:45:00Z","v":56716,"vw":35.489351},{"c":35.505,"h":35.55,"l":35.46,"n":610,"o":35.47,"t":"2026-10-13T15:50:00Z","v":45064,"vw":35.512106},{"c":35.53,"h":35.545,"l":35.495,"n":402,"o":35.5,"t":"2026-10-13T15:55:00Z","v":18656,"vw":35.519951},{"c":35.515,"h":35.57,"l":35.515,"n":411,"o":35.53,"t":"2026-10-13T16:00:00Z","v":21693,"vw":35.540362},{"c":35.5,"h":35.525,"l":35.49,"n":306,"o":35.515,"t":"2026-10-13T16:05:00Z","v":10619,"vw":35.507708},{"c":35.56,"h":35.565,"l":35.51,"n":352,"o":35.51,"t":"2026-10-13T16:10:00Z","v":13764,"vw":35.548168},{"c":35.48,"h":35.57,"l":35.47,"n":414,"o":35.5675,"t":"2026-10-13T16:15:00Z","v":23213,"vw":35.513312},{"c":35.505,"h":35.51,"l":35.48,"n":337,"o":35.49,"t":"2026-10-13T16:20:00Z","v":15579,"vw":35.499209},{"c":35.56,"h":35.56,"l":35.481,"n":348,"o":35.505,"t":"2026-10-13T16:25:00Z","v":16761,"vw":35.518729},{"c":35.605,"h":35.615,"l":35.535,"n":469,"o":35.5501,"t":"2026-10-13T16:30:00Z","v":28095,"vw":35.579408},{"c":35.57,"h":35.61,"l":35.57,"n":325,"o":35.605,"t":"2026-10-13T16:35:00Z","v":13247,"vw":35.586364},{"c":35.59,"h":35.5988,"l":35.57,"n":330,"o":35.57,"t":"2026-10-13T16:40:00Z","v":11667,"vw":35.586868},{"c":35.565,"h":35.59,"l":35.565,"n":302,"o":35.585,"t":"2026-10-13T16:45:00Z","v":13985,"vw":35.57438},{"c":35.56,"h":35.585,"l":35.555,"n":381,"o":35.56,"t":"2026-10-13T16:50:00Z","v":16027,"vw":35.565316},{"c":35.4501,"h":35.58,"l":35.45,"n":854,"o":35.565,"t":"2026-10-13T16:55:00Z","v":58727,"vw":35.511876},{"c":35.5,"h":35.64,"l":35.455,"n":1137,"o":35.455,"t":"2026-10-13T17:00:00Z","v":113063,"vw":35.583415},{"c":35.495,"h":35.505,"l":35.485,"n":275,"o":35.495,"t":"2026-10-13T17:05:00Z","v":13848,"vw":35.49625},{"c":35.475,"h":35.5,"l":35.46,"n":393,"o":35.49,"t":"2026-10-13T17:10:00Z","v":20659,"vw":35.477851},{"c":35.41,"h":35.47,"l":35.3908,"n":370,"o":35.47,"t":"2026-10-13T17:15:00Z","v":20280,"vw":35.426511},{"c":35.43,"h":35.43,"l":35.38,"n":313,"o":35.415,"t":"2026-10-13T17:20:00Z","v":40838,"vw":35.398263},{"c":35.44,"h":35.44,"l":35.41,"n":360,"o":35.43,"t":"2026-10-13T17:25:00Z","v":15900,"vw":35.429005},{"c":35.495,"h":35.495,"l":35.44,"n":235,"o":35.44,"t":"2026-10-13T17:30:00Z","v":9366,"vw":35.482042},{"c":35.49,"h":35.525,"l":35.49,"n":367,"o":35.5,"t":"2026-10-13T17:35:00Z","v":20940,"vw":35.507798},{"c":35.505,"h":35.505,"l":35.445,"n":392,"o":35.495,"t":"2026-10-13T17:40:00Z","v":26829,"vw":35.481961},{"c":35.44,"h":35.51,"l":35.44,"n":359,"o":35.51,"t":"2026-10-13T17:45:00Z","v":20537,"vw":35.47779},{"c":35.425,"h":35.45,"l":35.42,"n":268,"o":35.44,"t":"2026-10-13T17:50:00Z","v":13521,"vw":35.431123},{"c":35.42,"h":35.43,"l":35.4,"n":337,"o":35.42,"t":"2026-10-13T17:55:00Z","v":13105,"vw":35.4164},{"c":35.455,"h":35.455,"l":35.415,"n":329,"o":35.42,"t":"2026-10-13T18:00:00Z","v":19921,"vw":35.43388},{"c":35.59,"h":35.5982,"l":35.45,"n":645,"o":35.45,"t":"2026-10-13T18:05:00Z","v":36179,"vw":35.541665},{"c":35.585,"h":35.6,"l":35.57,"n":368,"o":35.59,"t":"2026-10-13T18:10:00Z","v":15748,"vw":35.588473},{"c":35.59,"h":35.665,"l":35.585,"n":460,"o":35.59,"t":"2026-10-13T18:15:00Z","v":39499,"vw":35.621667},{"c":35.595,"h":35.6,"l":35.575,"n":299,"o":35.59,"t":"2026-10-13T18:20:00Z","v":10480,"vw":35.585645},{"c":35.69,"h":35.69,"l":35.585,"n":796,"o":35.595,"t":"2026-10-13T18:25:00Z","v":71263,"vw":35.629337},{"c":35.685,"h":35.69,"l":35.66,"n":365,"o":35.68,"t":"2026-10-13T18:30:00Z","v":20821,"vw":35.672791},{"c":35.67,"h":35.685,"l":35.66,"n":345,"o":35.6832,"t":"2026-10-13T18:35:00Z","v":18816,"vw":35.669435},{"c":35.66,"h":35.685,"l":35.655,"n":478,"o":35.675,"t":"2026-10-13T18:40:00Z","v":20639,"vw":35.67087},{"c":35.63,"h":35.67,"l":35.6,"n":460,"o":35.655,"t":"2026-10-13T18:45:00Z","v":20498,"vw":35.634446},{"c":35.6623,"h":35.69,"l":35.63,"n":419,"o":35.63,"t":"2026-10-13T18:50:00Z","v":15770,"vw":35.660503},{"c":35.64,"h":35.675,"l":35.625,"n":418,"o":35.67,"t":"2026-10-13T18:55:00Z","v":16995,"vw":35.650154},{"c":35.595,"h":35.63,"l":35.59,"n":403,"o":35.63,"t":"2026-10-13T19:00:00Z","v":18462,"vw":35.609694},{"c":35.605,"h":35.615,"l":35.585,"n":455,"o":35.595,"t":"2026-10-13T19:05:00Z","v":17621,"vw":35.600015},{"c":35.605,"h":35.63,"l":35.59,"n":445,"o":35.6,"t":"2026-10-13T19:10:00Z","v":20405,"vw":35.612466},{"c":35.56,"h":35.63,"l":35.56,"n":671,"o":35.605,"t":"2026-10-13T19:15:00Z","v":47762,"vw":35.597411},{"c":35.57,"h":35.58,"l":35.53,"n":692,"o":35.56,"t":"2026-10-13T19:20:00Z","v":73274,"vw":35.555407},{"c":35.605,"h":35.63,"l":35.56,"n":809,"o":35.57,"t":"2026-10-13T19:25:00Z","v":53988,"vw":35.59624},{"c":35.605,"h":35.65,"l":35.605,"n":1647,"o":35.605,"t":"2026-10-13T19:30:00Z","v":154161,"vw":35.618508},{"c":35.735,"h":35.81,"l":35.605,"n":1529,"o":35.605,"t":"2026-10-13T19:35:00Z","v":264688,"vw":35.688594},{"c":35.745,"h":35.77,"l":35.72,"n":1564,"o":35.735,"t":"2026-10-13T19:40:00Z","v":178800,"vw":35.741097},{"c":35.6875,"h":35.745,"l":35.655,"n":2300,"o":35.745,"t":"2026-10-13T19:45:00Z","v":202465,"vw":35.713553},{"c":35.66,"h":35.71,"l":35.66,"n":1527,"o":35.69,"t":"2026-10-13T19:50:00Z","v":128399,"vw":35.694908},{"c":35.685,"h":35.7075,"l":35.63,"n":3717,"o":35.65,"t":"2026-10-13T19:55:00Z","v":400770,"vw":35.686689},{"c":35.7,"h":35.7,"l":35.7,"n":21,"o":35.7,"t":"2026-10-13T20:00:00Z","v":768701,"vw":35.7},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-13T23:15:00Z","v":105,"vw":35.15},{"c":34.9316,"h":34.9316,"l":34.9316,"n":1,"o":34.9316,"t":"2026-10-14T08:00:00Z","v":168,"vw":34.9316},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-10-14T12:30:00Z","v":603,"vw":35.8},{"c":35.56,"h":35.7979,"l":35.42,"n":209,"o":35.53,"t":"2026-10-14T13:30:00Z","v":30452,"vw":35.544295},{"c":35.77,"h":35.83,"l":35.55,"n":417,"o":35.55,"t":"2026-10-14T13:35:00Z","v":40339,"vw":35.714402},{"c":35.83,"h":35.98,"l":35.69,"n":397,"o":35.77,"t":"2026-10-14T13:40:00Z","v":29626,"vw":35.862946},{"c":35.81,"h":35.905,"l":35.75,"n":396,"o":35.875,"t":"2026-10-14T13:45:00Z","v":20945,"vw":35.836238},{"c":35.8,"h":35.93,"l":35.8,"n":265,"o":35.86,"t":"2026-10-14T13:50:00Z","v":14814,"vw":35.865757},{"c":35.695,"h":35.795,"l":35.6901,"n":263,"o":35.795,"t":"2026-10-14T13:55:00Z","v":12416,"vw":35.739365},{"c":35.77,"h":35.77,"l":35.605,"n":459,"o":35.695,"t":"2026-10-14T14:00:00Z","v":29230,"vw":35.705856},{"c":35.73,"h":35.785,"l":35.675,"n":523,"o":35.75,"t":"2026-10-14T14:05:00Z","v":26203,"vw":35.728879},{"c":35.51,"h":35.74,"l":35.47,"n":511,"o":35.74,"t":"2026-10-14T14:10:00Z","v":27855,"vw":35.632904},{"c":35.545,"h":35.58,"l":35.5,"n":575,"o":35.51,"t":"2026-10-14T14:15:00Z","v":98221,"vw":35.555362},{"c":35.54,"h":35.58,"l":35.49,"n":442,"o":35.53,"t":"2026-10-14T14:20:00Z","v":39026,"vw":35.544989},{"c":35.57,"h":35.605,"l":35.535,"n":282,"o":35.535,"t":"2026-10-14T14:25:00Z","v":15425,"vw":35.567386},{"c":35.545,"h":35.625,"l":35.49,"n":426,"o":35.575,"t":"2026-10-14T14:30:00Z","v":23880,"vw":35.552605},{"c":35.54,"h":35.62,"l":35.52,"n":471,"o":35.53,"t":"2026-10-14T14:35:00Z","v":29098,"vw":35.560732},{"c":35.62,"h":35.655,"l":35.51,"n":690,"o":35.545,"t":"2026-10-14T14:40:00Z","v":74238,"vw":35.556677},{"c":35.53,"h":35.665,"l":35.53,"n":371,"o":35.625,"t":"2026-10-14T14:45:00Z","v":19824,"vw":35.600512},{"c":35.58,"h":35.585,"l":35.53,"n":335,"o":35.53,"t":"2026-10-14T14:50:00Z","v":25250,"vw":35.566749},{"c":35.64,"h":35.65,"l":35.58,"n":325,"o":35.58,"t":"2026-10-14T14:55:00Z","v":34343,"vw":35.602179},{"c":35.645,"h":35.66,"l":35.585,"n":317,"o":35.62,"t":"2026-10-14T15:00:00Z","v":18147,"vw":35.622278},{"c":35.685,"h":35.685,"l":35.63,"n":273,"o":35.64,"t":"2026-10-14T15:05:00Z","v":14882,"vw":35.658885},{"c":35.645,"h":35.67,"l":35.625,"n":294,"o":35.67,"t":"2026-10-14T15:10:00Z","v":15842,"vw":35.650721},{"c":35.77,"h":35.775,"l":35.645,"n":490,"o":35.645,"t":"2026-10-14T15:15:00Z","v":39707,"vw":35.693377},{"c":35.81,"h":35.85,"l":35.76,"n":486,"o":35.78,"t":"2026-10-14T15:20:00Z","v":39817,"vw":35.806461},{"c":35.8,"h":35.81,"l":35.78,"n":409,"o":35.795,"t":"2026-10-14T15:25:00Z","v":31472,"vw":35.798695},{"c":35.785,"h":35.815,"l":35.765,"n":363,"o":35.8,"t":"2026-10-14T15:30:00Z","v":21704,"vw":35.785916},{"c":35.805,"h":35.81,"l":35.765,"n":310,"o":35.79,"t":"2026-10-14T15:35:00Z","v":17700,"vw":35.792205},{"c":35.86,"h":35.87,"l":35.805,"n":400,"o":35.805,"t":"2026-10-14T15:40:00Z","v":26074,"vw":35.846679},{"c":35.845,"h":35.86,"l":35.835,"n":456,"o":35.86,"t":"2026-10-14T15:45:00Z","v":30089,"vw":35.845104},{"c":35.865,"h":35.87,"l":35.845,"n":334,"o":35.845,"t":"2026-10-14T15:50:00Z","v":29458,"vw":35.854474},{"c":35.895,"h":35.975,"l":35.86,"n":2256,"o":35.865,"t":"2026-10-14T15:55:00Z","v":201732,"vw":35.905827},{"c":35.82,"h":35.9,"l":35.815,"n":607,"o":35.9,"t":"2026-10-14T16:00:00Z","v":39411,"vw":35.849675},{"c":35.89,"h":35.89,"l":35.81,"n":533,"o":35.82,"t":"2026-10-14T16:05:00Z","v":24639,"vw":35.837636},{"c":35.86,"h":35.9,"l":35.845,"n":516,"o":35.895,"t":"2026-10-14T16:10:00Z","v":27492,"vw":35.871622},{"c":35.85,"h":35.87,"l":35.825,"n":506,"o":35.865,"t":"2026-10-14T16:15:00Z","v":23197,"vw":35.848591},{"c":35.87,"h":35.87,"l":35.82,"n":512,"o":35.84,"t":"2026-10-14T16:20:00Z","v":27989,"vw":35.849899},{"c":35.815,"h":35.875,"l":35.815,"n":499,"o":35.87,"t":"2026-10-14T16:25:00Z","v":35307,"vw":35.837108},{"c":35.805,"h":35.82,"l":35.775,"n":379,"o":35.815,"t":"2026-10-14T16:30:00Z","v":19655,"vw":35.798742},{"c":35.8,"h":35.82,"l":35.77,"n":619,"o":35.81,"t":"2026-10-14T16:35:00Z","v":38499,"vw":35.794667},{"c":35.745,"h":35.8,"l":35.745,"n":398,"o":35.78,"t":"2026-10-14T16:40:00Z","v":27377,"vw":35.771141},{"c":35.68,"h":35.77,"l":35.68,"n":304,"o":35.7499,"t":"2026-10-14T16:45:00Z","v":21582,"vw":35.744685},{"c":35.63,"h":35.68,"l":35.63,"n":222,"o":35.67,"t":"2026-10-14T16:50:00Z","v":10536,"vw":35.666895},{"c":35.62,"h":35.64,"l":35.595,"n":388,"o":35.635,"t":"2026-10-14T16:55:00Z","v":23576,"vw":35.617986},{"c":35.595,"h":35.645,"l":35.59,"n":348,"o":35.615,"t":"2026-10-14T17:00:00Z","v":19556,"vw":35.620444},{"c":35.625,"h":35.635,"l":35.595,"n":395,"o":35.6,"t":"2026-10-14T17:05:00Z","v":22370,"vw":35.614316},{"c":35.6,"h":35.62,"l":35.58,"n":302,"o":35.62,"t":"2026-10-14T17:10:00Z","v":15753,"vw":35.605177},{"c":35.595,"h":35.61,"l":35.58,"n":268,"o":35.595,"t":"2026-10-14T17:15:00Z","v":14308,"vw":35.595608},{"c":35.59,"h":35.6,"l":35.545,"n":595,"o":35.6,"t":"2026-10-14T17:20:00Z","v":37404,"vw":35.566053},{"c":35.585,"h":35.63,"l":35.57,"n":401,"o":35.59,"t":"2026-10-14T17:25:00Z","v":22452,"vw":35.596473},{"c":35.5999,"h":35.6,"l":35.56,"n":320,"o":35.585,"t":"2026-10-14T17:30:00Z","v":19210,"vw":35.574061},{"c":35.53,"h":35.59,"l":35.515,"n":675,"o":35.59,"t":"2026-10-14T17:35:00Z","v":89534,"vw":35.532761},{"c":35.505,"h":35.52,"l":35.495,"n":279,"o":35.51,"t":"2026-10-14T17:40:00Z","v":12057,"vw":35.506015},{"c":35.415,"h":35.535,"l":35.415,"n":414,"o":35.51,"t":"2026-10-14T17:45:00Z","v":22328,"vw":35.492243},{"c":35.42,"h":35.44,"l":35.395,"n":435,"o":35.415,"t":"2026-10-14T17:50:00Z","v":25114,"vw":35.418288},{"c":35.42,"h":35.445,"l":35.4,"n":549,"o":35.43,"t":"2026-10-14T17:55:00Z","v":37969,"vw":35.419114},{"c":35.405,"h":35.43,"l":35.375,"n":611,"o":35.42,"t":"2026-10-14T18:00:00Z","v":39586,"vw":35.397234},{"c":35.425,"h":35.5,"l":35.35,"n":1098,"o":35.4,"t":"2026-10-14T18:05:00Z","v":70887,"vw":35.412973},{"c":35.48,"h":35.485,"l":35.425,"n":401,"o":35.425,"t":"2026-10-14T18:10:00Z","v":19622,"vw":35.443452},{"c":35.525,"h":35.53,"l":35.455,"n":575,"o":35.4739,"t":"2026-10-14T18:15:00Z","v":39532,"vw":35.497898},{"c":35.575,"h":35.575,"l":35.53,"n":464,"o":35.53,"t":"2026-10-14T18:20:00Z","v":35269,"vw":35.557219},{"c":35.655,"h":35.6569,"l":35.555,"n":464,"o":35.575,"t":"2026-10-14T18:25:00Z","v":40575,"vw":35.603809},{"c":35.565,"h":35.65,"l":35.565,"n":518,"o":35.65,"t":"2026-10-14T18:30:00Z","v":40359,"vw":35.596871},{"c":35.545,"h":35.58,"l":35.54,"n":678,"o":35.56,"t":"2026-10-14T18:35:00Z","v":55702,"vw":35.561411},{"c":35.64,"h":35.72,"l":35.525,"n":836,"o":35.5484,"t":"2026-10-14T18:40:00Z","v":77681,"vw":35.607757},{"c":35.66,"h":35.7,"l":35.58,"n":543,"o":35.63,"t":"2026-10-14T18:45:00Z","v":34328,"vw":35.627835},{"c":35.675,"h":35.68,"l":35.615,"n":798,"o":35.655,"t":"2026-10-14T18:50:00Z","v":55154,"vw":35.656547},{"c":35.715,"h":35.76,"l":35.675,"n":1215,"o":35.68,"t":"2026-10-14T18:55:00Z","v":110083,"vw":35.729079},{"c":35.745,"h":35.77,"l":35.695,"n":1789,"o":35.715,"t":"2026-10-14T19:00:00Z","v":203863,"vw":35.740713},{"c":35.735,"h":35.745,"l":35.675,"n":934,"o":35.745,"t":"2026-10-14T19:05:00Z","v":86319,"vw":35.708272},{"c":35.665,"h":35.74,"l":35.64,"n":600,"o":35.735,"t":"2026-10-14T19:10:00Z","v":37333,"vw":35.683255},{"c":35.715,"h":35.72,"l":35.655,"n":702,"o":35.665,"t":"2026-10-14T19:15:00Z","v":62636,"vw":35.696962},{"c":35.695,"h":35.73,"l":35.69,"n":893,"o":35.72,"t":"2026-10-14T19:20:00Z","v":93950,"vw":35.715127},{"c":35.725,"h":35.75,"l":35.685,"n":1007,"o":35.695,"t":"2026-10-14T19:25:00Z","v":92628,"vw":35.718626},{"c":35.745,"h":35.795,"l":35.715,"n":930,"o":35.725,"t":"2026-10-14T19:30:00Z","v":73384,"vw":35.742726},{"c":35.77,"h":35.77,"l":35.7,"n":1101,"o":35.745,"t":"2026-10-14T19:35:00Z","v":93353,"vw":35.742455},{"c":35.715,"h":35.7805,"l":35.71,"n":961,"o":35.77,"t":"2026-10-14T19:40:00Z","v":83297,"vw":35.740528},{"c":35.71,"h":35.735,"l":35.7,"n":1130,"o":35.715,"t":"2026-10-14T19:45:00Z","v":82632,"vw":35.715637},{"c":35.72,"h":35.775,"l":35.705,"n":2181,"o":35.72,"t":"2026-10-14T19:50:00Z","v":219908,"vw":35.742663},{"c":35.945,"h":35.95,"l":35.715,"n":3776,"o":35.72,"t":"2026-10-14T19:55:00Z","v":427388,"vw":35.840327},{"c":35.92,"h":35.93,"l":35.92,"n":60,"o":35.93,"t":"2026-10-14T20:00:00Z","v":716197,"vw":35.929997},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-14T23:55:00Z","v":500,"vw":35.8},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-15T08:35:00Z","v":102,"vw":36},{"c":36,"h":36,"l":36,"n":22,"o":36,"t":"2026-10-15T10:45:00Z","v":2000,"vw":36},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-15T11:00:00Z","v":155,"vw":36},{"c":36.1174,"h":36.1174,"l":36.1174,"n":1,"o":36.1174,"t":"2026-10-15T11:35:00Z","v":900,"vw":36.1174},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-15T13:20:00Z","v":100,"vw":36},{"c":35.58,"h":35.94,"l":35.58,"n":24,"o":35.94,"t":"2026-10-15T13:25:00Z","v":2310,"vw":35.642101},{"c":36.615,"h":36.66,"l":35.88,"n":500,"o":35.88,"t":"2026-10-15T13:30:00Z","v":96376,"vw":36.080306},{"c":36.515,"h":36.67,"l":36.31,"n":547,"o":36.604,"t":"2026-10-15T13:35:00Z","v":67207,"vw":36.535923},{"c":36.35,"h":36.655,"l":36.24,"n":544,"o":36.515,"t":"2026-10-15T13:40:00Z","v":145418,"vw":36.563146},{"c":36.38,"h":36.395,"l":36.22,"n":649,"o":36.32,"t":"2026-10-15T13:45:00Z","v":38499,"vw":36.321419},{"c":36.385,"h":36.54,"l":36.35,"n":510,"o":36.37,"t":"2026-10-15T13:50:00Z","v":29556,"vw":36.419787},{"c":36.425,"h":36.49,"l":36.36,"n":746,"o":36.41,"t":"2026-10-15T13:55:00Z","v":59479,"vw":36.420392},{"c":36.355,"h":36.49,"l":36.355,"n":1120,"o":36.41,"t":"2026-10-15T14:00:00Z","v":98022,"vw":36.43512},{"c":36.38,"h":36.43,"l":36.3,"n":977,"o":36.35,"t":"2026-10-15T14:05:00Z","v":101449,"vw":36.365983},{"c":36.355,"h":36.39,"l":36.29,"n":557,"o":36.38,"t":"2026-10-15T14:10:00Z","v":32709,"vw":36.339701},{"c":36.29,"h":36.465,"l":36.29,"n":1088,"o":36.34,"t":"2026-10-15T14:15:00Z","v":105440,"vw":36.385527},{"c":36.3,"h":36.32,"l":36.23,"n":886,"o":36.27,"t":"2026-10-15T14:20:00Z","v":70088,"vw":36.2744},{"c":36.59,"h":36.62,"l":36.28,"n":1397,"o":36.3,"t":"2026-10-15T14:25:00Z","v":138440,"vw":36.501564},{"c":36.61,"h":36.68,"l":36.555,"n":842,"o":36.59,"t":"2026-10-15T14:30:00Z","v":65384,"vw":36.608286},{"c":36.72,"h":36.75,"l":36.58,"n":745,"o":36.61,"t":"2026-10-15T14:35:00Z","v":53056,"vw":36.682877},{"c":36.765,"h":36.84,"l":36.7,"n":2131,"o":36.715,"t":"2026-10-15T14:40:00Z","v":379988,"vw":36.784753},{"c":36.75,"h":36.82,"l":36.67,"n":862,"o":36.76,"t":"2026-10-15T14:45:00Z","v":67640,"vw":36.768217},{"c":36.595,"h":36.765,"l":36.59,"n":1885,"o":36.755,"t":"2026-10-15T14:50:00Z","v":142338,"vw":36.665978},{"c":36.59,"h":36.63,"l":36.56,"n":840,"o":36.6,"t":"2026-10-15T14:55:00Z","v":60524,"vw":36.587759},{"c":36.62,"h":36.64,"l":36.57,"n":628,"o":36.59,"t":"2026-10-15T15:00:00Z","v":41772,"vw":36.608191},{"c":36.695,"h":36.71,"l":36.56,"n":889,"o":36.61,"t":"2026-10-15T15:05:00Z","v":68338,"vw":36.660901},{"c":36.595,"h":36.775,"l":36.58,"n":3008,"o":36.7,"t":"2026-10-15T15:10:00Z","v":349117,"vw":36.697397},{"c":36.675,"h":36.705,"l":36.6,"n":956,"o":36.6,"t":"2026-10-15T15:15:00Z","v":82346,"vw":36.642966},{"c":36.605,"h":36.675,"l":36.5991,"n":535,"o":36.67,"t":"2026-10-15T15:20:00Z","v":30376,"vw":36.631103},{"c":36.7,"h":36.71,"l":36.6,"n":1116,"o":36.6,"t":"2026-10-15T15:25:00Z","v":101652,"vw":36.692667},{"c":36.55,"h":36.71,"l":36.55,"n":1006,"o":36.7,"t":"2026-10-15T15:30:00Z","v":70297,"vw":36.624719},{"c":36.54,"h":36.559,"l":36.49,"n":624,"o":36.54,"t":"2026-10-15T15:35:00Z","v":39322,"vw":36.526923},{"c":36.6,"h":36.63,"l":36.505,"n":679,"o":36.535,"t":"2026-10-15T15:40:00Z","v":70367,"vw":36.554469},{"c":36.61,"h":36.62,"l":36.535,"n":557,"o":36.6,"t":"2026-10-15T15:45:00Z","v":34888,"vw":36.566184},{"c":36.815,"h":36.84,"l":36.63,"n":577,"o":36.64,"t":"2026-10-15T15:50:00Z","v":39482,"vw":36.721442},{"c":36.84,"h":36.865,"l":36.78,"n":563,"o":36.815,"t":"2026-10-15T15:55:00Z","v":31945,"vw":36.826023},{"c":36.76,"h":36.855,"l":36.73,"n":372,"o":36.85,"t":"2026-10-15T16:00:00Z","v":13512,"vw":36.790716},{"c":36.65,"h":36.75,"l":36.63,"n":641,"o":36.75,"t":"2026-10-15T16:05:00Z","v":54138,"vw":36.677526},{"c":36.555,"h":36.63,"l":36.525,"n":356,"o":36.63,"t":"2026-10-15T16:10:00Z","v":20067,"vw":36.576609},{"c":36.56,"h":36.565,"l":36.525,"n":437,"o":36.55,"t":"2026-10-15T16:15:00Z","v":43171,"vw":36.548093},{"c":36.58,"h":36.645,"l":36.57,"n":746,"o":36.57,"t":"2026-10-15T16:20:00Z","v":56782,"vw":36.60348},{"c":36.66,"h":36.66,"l":36.56,"n":761,"o":36.58,"t":"2026-10-15T16:25:00Z","v":57620,"vw":36.598494},{"c":36.605,"h":36.7,"l":36.605,"n":521,"o":36.66,"t":"2026-10-15T16:30:00Z","v":24817,"vw":36.674456},{"c":36.64,"h":36.67,"l":36.605,"n":527,"o":36.62,"t":"2026-10-15T16:35:00Z","v":33636,"vw":36.625081},{"c":36.61,"h":36.7,"l":36.61,"n":789,"o":36.6499,"t":"2026-10-15T16:40:00Z","v":75173,"vw":36.664923},{"c":36.575,"h":36.61,"l":36.49,"n":895,"o":36.61,"t":"2026-10-15T16:45:00Z","v":62290,"vw":36.56363},{"c":36.58,"h":36.63,"l":36.557,"n":661,"o":36.58,"t":"2026-10-15T16:50:00Z","v":51791,"vw":36.599449},{"c":36.65,"h":36.705,"l":36.59,"n":567,"o":36.59,"t":"2026-10-15T16:55:00Z","v":177336,"vw":36.609364},{"c":36.8,"h":36.81,"l":36.71,"n":325,"o":36.72,"t":"2026-10-15T18:10:00Z","v":21539,"vw":36.744875},{"c":36.81,"h":36.815,"l":36.73,"n":773,"o":36.8,"t":"2026-10-15T18:15:00Z","v":46729,"vw":36.766479},{"c":36.6,"h":36.8,"l":36.6,"n":1146,"o":36.8,"t":"2026-10-15T18:20:00Z","v":125316,"vw":36.678973},{"c":36.615,"h":36.62,"l":36.58,"n":527,"o":36.6,"t":"2026-10-15T18:25:00Z","v":28002,"vw":36.601914},{"c":36.64,"h":36.665,"l":36.61,"n":687,"o":36.62,"t":"2026-10-15T18:30:00Z","v":43544,"vw":36.63795},{"c":36.63,"h":36.69,"l":36.63,"n":501,"o":36.64,"t":"2026-10-15T18:35:00Z","v":29045,"vw":36.649787},{"c":36.61,"h":36.65,"l":36.58,"n":525,"o":36.625,"t":"2026-10-15T18:40:00Z","v":25580,"vw":36.611246},{"c":36.67,"h":36.67,"l":36.61,"n":467,"o":36.615,"t":"2026-10-15T18:45:00Z","v":14844,"vw":36.631772},{"c":36.68,"h":36.74,"l":36.65,"n":949,"o":36.685,"t":"2026-10-15T18:50:00Z","v":68205,"vw":36.678153},{"c":36.7,"h":36.71,"l":36.66,"n":609,"o":36.685,"t":"2026-10-15T18:55:00Z","v":30312,"vw":36.691229},{"c":36.76,"h":36.76,"l":36.69,"n":684,"o":36.7,"t":"2026-10-15T19:00:00Z","v":38306,"vw":36.71022},{"c":36.77,"h":36.79,"l":36.74,"n":561,"o":36.76,"t":"2026-10-15T19:05:00Z","v":26264,"vw":36.762641},{"c":36.74,"h":36.765,"l":36.715,"n":628,"o":36.76,"t":"2026-10-15T19:10:00Z","v":24750,"vw":36.748422},{"c":36.74,"h":36.82,"l":36.715,"n":1093,"o":36.739,"t":"2026-10-15T19:15:00Z","v":128994,"vw":36.757979},{"c":36.69,"h":36.75,"l":36.67,"n":1001,"o":36.74,"t":"2026-10-15T19:20:00Z","v":117232,"vw":36.715875},{"c":36.66,"h":36.7,"l":36.65,"n":757,"o":36.68,"t":"2026-10-15T19:25:00Z","v":52469,"vw":36.687029},{"c":36.735,"h":36.75,"l":36.645,"n":1196,"o":36.66,"t":"2026-10-15T19:30:00Z","v":175699,"vw":36.710685},{"c":36.69,"h":36.735,"l":36.65,"n":857,"o":36.735,"t":"2026-10-15T19:35:00Z","v":65812,"vw":36.696501},{"c":36.775,"h":36.8,"l":36.67,"n":1099,"o":36.675,"t":"2026-10-15T19:40:00Z","v":76443,"vw":36.737868},{"c":36.77,"h":36.85,"l":36.76,"n":931,"o":36.775,"t":"2026-10-15T19:45:00Z","v":73395,"vw":36.798076},{"c":36.665,"h":36.76,"l":36.61,"n":2501,"o":36.76,"t":"2026-10-15T19:50:00Z","v":240368,"vw":36.666861},{"c":36.57,"h":36.66,"l":36.55,"n":4068,"o":36.66,"t":"2026-10-15T19:55:00Z","v":520962,"vw":36.590984},{"c":36.57,"h":36.57,"l":36.57,"n":30,"o":36.57,"t":"2026-10-15T20:00:00Z","v":1081175,"vw":36.57}],"history":[{"c":41,"h":41.25,"l":34.89,"n":411542,"o":35,"t":"2025-12-17T05:00:00Z","v":78930891,"vw":37.182194},{"c":39.5,"h":41.74,"l":38,"n":131861,"o":38.15,"t":"2025-12-18T05:00:00Z","v":17989824,"vw":40.021326},{"c":41.65,"h":43.9,"l":38.82,"n":117380,"o":38.82,"t":"2025-12-19T05:00:00Z","v":16953220,"vw":41.844543},{"c":42.18,"h":43.45,"l":41.35,"n":57465,"o":42.1,"t":"2025-12-22T05:00:00Z","v":7282683,"vw":42.741942},{"c":43.63,"h":44.3,"l":40.59,"n":63544,"o":42.6,"t":"2025-12-23T05:00:00Z","v":20779652,"vw":43.438155},{"c":44.28,"h":45.01,"l":43.55,"n":39804,"o":44.07,"t":"2025-12-24T05:00:00Z","v":4404348,"vw":44.375777},{"c":44.13,"h":45.5,"l":43.61,"n":68662,"o":44.5,"t":"2025-12-26T05:00:00Z","v":21088664,"vw":44.341498},{"c":42,"h":43.7918,"l":41.735,"n":54277,"o":43.57,"t":"2025-12-29T05:00:00Z","v":6589586,"vw":42.230483},{"c":41.92,"h":43.275,"l":41.61,"n":44891,"o":42.105,"t":"2025-12-30T05:00:00Z","v":7014196,"vw":42.161904},{"c":42,"h":43.08,"l":41.21,"n":41588,"o":41.94,"t":"2025-12-31T05:00:00Z","v":5814678,"vw":41.993786},{"c":40.62,"h":42.04,"l":40,"n":54322,"o":41.91,"t":"2026-01-02T05:00:00Z","v":7349356,"vw":40.567362},{"c":39,"h":41,"l":38.93,"n":58927,"o":40.55,"t":"2026-01-05T05:00:00Z","v":9798764,"vw":39.439377},{"c":39.77,"h":39.9,"l":38.5,"n":36617,"o":38.87,"t":"2026-01-06T05:00:00Z","v":7680218,"vw":39.489617},{"c":40.43,"h":41.05,"l":39.25,"n":30517,"o":39.37,"t":"2026-01-07T05:00:00Z","v":5186340,"vw":40.389788},{"c":41.25,"h":41.64,"l":40,"n":33736,"o":40.25,"t":"2026-01-08T05:00:00Z","v":5297059,"vw":41.155836},{"c":40.52,"h":42.94,"l":40.1156,"n":26043,"o":41.49,"t":"2026-01-09T05:00:00Z","v":2676779,"vw":40.989531},{"c":42.72,"h":43.09,"l":40.97,"n":31716,"o":41.03,"t":"2026-01-12T05:00:00Z","v":3363702,"vw":42.225475},{"c":42.85,"h":43.16,"l":40.52,"n":25638,"o":42.65,"t":"2026-01-13T05:00:00Z","v":2661571,"vw":42.236953},{"c":43.41,"h":43.75,"l":41.5,"n":20920,"o":42.66,"t":"2026-01-14T05:00:00Z","v":2136104,"vw":43.203056},{"c":42.71,"h":44.35,"l":42.48,"n":17255,"o":43.93,"t":"2026-01-15T05:00:00Z","v":1460016,"vw":43.177192},{"c":44.12,"h":44.4,"l":42.33,"n":23201,"o":42.71,"t":"2026-01-16T05:00:00Z","v":3110931,"vw":43.795556},{"c":44.15,"h":44.93,"l":42.2,"n":29451,"o":43.675,"t":"2026-01-20T05:00:00Z","v":2417420,"vw":44.045238},{"c":43.3,"h":45.0999,"l":42.85,"n":19687,"o":44.595,"t":"2026-01-21T05:00:00Z","v":1804462,"vw":43.364979},{"c":45.96,"h":46.08,"l":43.4085,"n":24715,"o":43.635,"t":"2026-01-22T05:00:00Z","v":2501101,"vw":45.018776},{"c":46,"h":46.6397,"l":44.945,"n":19735,"o":46.25,"t":"2026-01-23T05:00:00Z","v":1868989,"vw":45.73647},{"c":44.84,"h":45.96,"l":44.51,"n":22110,"o":45.96,"t":"2026-01-26T05:00:00Z","v":1983875,"vw":44.941211},{"c":46.31,"h":46.66,"l":44.3,"n":26965,"o":44.62,"t":"2026-01-27T05:00:00Z","v":5157794,"vw":45.205421},{"c":44.32,"h":46.9,"l":44,"n":23051,"o":46.27,"t":"2026-01-28T05:00:00Z","v":2944872,"vw":45.362413},{"c":43.73,"h":44.58,"l":42.5,"n":35690,"o":44.58,"t":"2026-01-29T05:00:00Z","v":4144840,"vw":43.775286},{"c":44.2,"h":44.97,"l":43.78,"n":30932,"o":43.93,"t":"2026-01-30T05:00:00Z","v":4055421,"vw":44.161992},{"c":45.02,"h":45.47,"l":44,"n":24547,"o":44.2,"t":"2026-02-02T05:00:00Z","v":2236477,"vw":44.880131},{"c":44.72,"h":46.48,"l":44.28,"n":25104,"o":45.43,"t":"2026-02-03T05:00:00Z","v":2552060,"vw":45.00526},{"c":44.97,"h":45.27,"l":44,"n":23615,"o":44.7,"t":"2026-02-04T05:00:00Z","v":3540791,"vw":44.70738},{"c":46.2,"h":46.7199,"l":44.71,"n":33801,"o":44.97,"t":"2026-02-05T05:00:00Z","v":4254945,"vw":45.916222},{"c":47.3,"h":47.99,"l":46.31,"n":30707,"o":46.47,"t":"2026-02-06T05:00:00Z","v":2501565,"vw":47.349498},{"c":47.37,"h":47.64,"l":46.25,"n":19339,"o":47.64,"t":"2026-02-09T05:00:00Z","v":1335213,"vw":47.031739},{"c":45.29,"h":47.88,"l":45.13,"n":24451,"o":47.5,"t":"2026-02-10T05:00:00Z","v":3538583,"vw":45.743122},{"c":45.04,"h":45.735,"l":44.34,"n":22061,"o":45.34,"t":"2026-02-11T05:00:00Z","v":2216712,"vw":45.03146},{"c":44.59,"h":46.98,"l":43.5701,"n":36941,"o":45.4,"t":"2026-02-12T05:00:00Z","v":3824644,"vw":44.903458},{"c":44.55,"h":45.43,"l":44.03,"n":16984,"o":44.6,"t":"2026-02-13T05:00:00Z","v":1186727,"vw":44.731022},{"c":46.16,"h":46.23,"l":44.16,"n":24482,"o":44.55,"t":"2026-02-17T05:00:00Z","v":1707923,"vw":45.49834},{"c":47.71,"h":48.17,"l":46.125,"n":24904,"o":46.16,"t":"2026-02-18T05:00:00Z","v":1504705,"vw":47.714177},{"c":47.6,"h":47.8,"l":46.92,"n":15351,"o":47.615,"t":"2026-02-19T05:00:00Z","v":1028724,"vw":47.460102},{"c":49.8,"h":50.05,"l":47.27,"n":46482,"o":47.27,"t":"2026-02-20T05:00:00Z","v":3990751,"vw":49.545599},{"c":49.64,"h":50.09,"l":49.28,"n":36103,"o":49.62,"t":"2026-02-23T05:00:00Z","v":3936797,"vw":49.683344},{"c":49.99,"h":50.28,"l":48.48,"n":35410,"o":49.56,"t":"2026-02-24T05:00:00Z","v":3101360,"vw":49.850119},{"c":48.18,"h":50.8762,"l":47.23,"n":54495,"o":47.375,"t":"2026-02-25T05:00:00Z","v":5090909,"vw":48.902393},{"c":48.89,"h":50.86,"l":48.85,"n":42623,"o":49.38,"t":"2026-02-26T05:00:00Z","v":3062171,"vw":49.702987},{"c":47.51,"h":49.09,"l":47.07,"n":37118,"o":49.09,"t":"2026-02-27T05:00:00Z","v":2894957,"vw":47.928869},{"c":45.85,"h":47.4145,"l":45.79,"n":28257,"o":47.14,"t":"2026-03-02T05:00:00Z","v":2102740,"vw":46.456521},{"c":44.39,"h":44.95,"l":42.6,"n":50486,"o":43.55,"t":"2026-03-03T05:00:00Z","v":4444502,"vw":44.126736},{"c":42.88,"h":44.29,"l":42.7,"n":51149,"o":43.77,"t":"2026-03-04T05:00:00Z","v":4953110,"vw":43.264595},{"c":44.05,"h":44.12,"l":42.7,"n":295585,"o":42.99,"t":"2026-03-05T05:00:00Z","v":43769239,"vw":43.650474},{"c":43.83,"h":44.53,"l":42.895,"n":104399,"o":43,"t":"2026-03-06T05:00:00Z","v":17831204,"vw":43.787478},{"c":43.41,"h":43.66,"l":42.53,"n":77743,"o":43.1,"t":"2026-03-09T04:00:00Z","v":7815155,"vw":43.216811},{"c":42.88,"h":43.75,"l":42.65,"n":41583,"o":43.525,"t":"2026-03-10T04:00:00Z","v":3957479,"vw":43.133211},{"c":42.39,"h":43.485,"l":42.27,"n":47063,"o":42.95,"t":"2026-03-11T04:00:00Z","v":4767390,"vw":42.573148},{"c":41.07,"h":42.165,"l":40.76,"n":50700,"o":42.1,"t":"2026-03-12T04:00:00Z","v":6048905,"vw":41.188363},{"c":41.46,"h":41.76,"l":40.84,"n":34567,"o":41.08,"t":"2026-03-13T04:00:00Z","v":5030439,"vw":41.352809},{"c":41.75,"h":42.48,"l":41.49,"n":38989,"o":41.78,"t":"2026-03-16T04:00:00Z","v":4451973,"vw":41.775734},{"c":42.16,"h":42.29,"l":41.5,"n":41086,"o":41.86,"t":"2026-03-17T04:00:00Z","v":6565437,"vw":42.069894},{"c":42.26,"h":42.63,"l":41.46,"n":43605,"o":41.985,"t":"2026-03-18T04:00:00Z","v":4173575,"vw":42.209596},{"c":43.59,"h":43.66,"l":41.7913,"n":53781,"o":42.05,"t":"2026-03-19T04:00:00Z","v":4909830,"vw":43.305717},{"c":42.73,"h":44.11,"l":42.03,"n":101559,"o":43.58,"t":"2026-03-20T04:00:00Z","v":28155957,"vw":42.914216},{"c":42.48,"h":43.25,"l":41.87,"n":51103,"o":43.12,"t":"2026-03-23T04:00:00Z","v":3918326,"vw":42.503257},{"c":42.03,"h":42.47,"l":41.575,"n":44050,"o":42.14,"t":"2026-03-24T04:00:00Z","v":3520040,"vw":42.026609},{"c":42.67,"h":43.037,"l":41.85,"n":56167,"o":42.12,"t":"2026-03-25T04:00:00Z","v":5287496,"vw":42.604732},{"c":42.21,"h":43.48,"l":42.09,"n":67118,"o":42.29,"t":"2026-03-26T04:00:00Z","v":7068425,"vw":42.760021},{"c":41.36,"h":42.06,"l":41.04,"n":54778,"o":42.06,"t":"2026-03-27T04:00:00Z","v":5274461,"vw":41.54781},{"c":42.62,"h":42.97,"l":41.235,"n":67953,"o":41.41,"t":"2026-03-30T04:00:00Z","v":8104529,"vw":42.482632},{"c":44.5,"h":44.53,"l":42.3,"n":81767,"o":42.62,"t":"2026-03-31T04:00:00Z","v":12160680,"vw":43.766885},{"c":44,"h":45.25,"l":43.33,"n":62709,"o":44.59,"t":"2026-04-01T04:00:00Z","v":11645330,"vw":44.125745},{"c":44.28,"h":44.34,"l":42.8,"n":56829,"o":43.84,"t":"2026-04-02T04:00:00Z","v":6506537,"vw":44.02041},{"c":43.88,"h":44.42,"l":43.16,"n":46623,"o":44.27,"t":"2026-04-06T04:00:00Z","v":5621198,"vw":43.728865},{"c":43.12,"h":43.98,"l":42.385,"n":53664,"o":43.53,"t":"2026-04-07T04:00:00Z","v":5519532,"vw":43.083819},{"c":44.34,"h":44.88,"l":43.8,"n":53620,"o":44.06,"t":"2026-04-08T04:00:00Z","v":7019859,"vw":44.246428},{"c":45.69,"h":45.94,"l":43.605,"n":50755,"o":44.165,"t":"2026-04-09T04:00:00Z","v":5059625,"vw":45.240265},{"c":45.6,"h":46.305,"l":45.395,"n":51074,"o":45.9,"t":"2026-04-10T04:00:00Z","v":4550190,"vw":45.792009},{"c":47.22,"h":47.245,"l":45.355,"n":54453,"o":45.37,"t":"2026-04-13T04:00:00Z","v":5734234,"vw":46.73539},{"c":47.67,"h":48.05,"l":47.2401,"n":43726,"o":47.49,"t":"2026-04-14T04:00:00Z","v":4460719,"vw":47.674311},{"c":47.93,"h":48.17,"l":47.535,"n":36897,"o":47.535,"t":"2026-04-15T04:00:00Z","v":4504209,"vw":47.879152},{"c":46.94,"h":47.92,"l":46.2,"n":59442,"o":47.59,"t":"2026-04-16T04:00:00Z","v":5333331,"vw":47.016171},{"c":47.64,"h":48.61,"l":47.27,"n":68455,"o":47.6,"t":"2026-04-17T04:00:00Z","v":7101806,"vw":47.86939},{"c":48.26,"h":48.285,"l":47.59,"n":40473,"o":47.59,"t":"2026-04-20T04:00:00Z","v":3863034,"vw":48.040335},{"c":47.51,"h":49.135,"l":47.39,"n":58721,"o":48.31,"t":"2026-04-21T04:00:00Z","v":6347663,"vw":48.040652},{"c":47.16,"h":48.28,"l":46.765,"n":39835,"o":47.92,"t":"2026-04-22T04:00:00Z","v":3508152,"vw":47.248467},{"c":46.23,"h":47.125,"l":45.59,"n":39611,"o":46.71,"t":"2026-04-23T04:00:00Z","v":3707500,"vw":46.282223},{"c":44.76,"h":46.94,"l":43.6,"n":65953,"o":46.76,"t":"2026-04-24T04:00:00Z","v":7319846,"vw":44.645852},{"c":45.23,"h":45.265,"l":44.24,"n":37770,"o":44.66,"t":"2026-04-27T04:00:00Z","v":2772538,"vw":45.087977},{"c":44.24,"h":45.44,"l":44.175,"n":41442,"o":45.23,"t":"2026-04-28T04:00:00Z","v":3692079,"vw":44.480623},{"c":43.4,"h":44.5,"l":43.09,"n":43012,"o":44.44,"t":"2026-04-29T04:00:00Z","v":8450613,"vw":43.37927},{"c":44.47,"h":44.51,"l":42.895,"n":37638,"o":43.81,"t":"2026-04-30T04:00:00Z","v":2963612,"vw":43.887966},{"c":44.75,"h":44.825,"l":44.05,"n":32198,"o":44.44,"t":"2026-05-01T04:00:00Z","v":2848800,"vw":44.653649},{"c":44.19,"h":45.235,"l":43.91,"n":36364,"o":44.58,"t":"2026-05-04T04:00:00Z","v":3031976,"vw":44.349691},{"c":45.32,"h":45.67,"l":43.525,"n":45577,"o":44.19,"t":"2026-05-05T04:00:00Z","v":4331515,"vw":44.747265},{"c":42.01,"h":43.5,"l":39.83,"n":168914,"o":43.05,"t":"2026-05-06T04:00:00Z","v":18289991,"vw":41.253164},{"c":41.86,"h":42.26,"l":40.15,"n":107099,"o":41.76,"t":"2026-05-07T04:00:00Z","v":13108578,"vw":41.292146},{"c":39.52,"h":42.22,"l":39.1,"n":83018,"o":41.81,"t":"2026-05-08T04:00:00Z","v":11853642,"vw":39.717014},{"c":39.25,"h":40,"l":38.57,"n":64973,"o":39.5,"t":"2026-05-11T04:00:00Z","v":7480492,"vw":39.066578},{"c":38.55,"h":39.445,"l":38.27,"n":60855,"o":39.28,"t":"2026-05-12T04:00:00Z","v":7694894,"vw":38.805126},{"c":38.71,"h":38.81,"l":37.645,"n":68745,"o":38.43,"t":"2026-05-13T04:00:00Z","v":7703609,"vw":38.283979},{"c":38.9,"h":39.09,"l":38.32,"n":50618,"o":38.8,"t":"2026-05-14T04:00:00Z","v":4361152,"vw":38.868872},{"c":36.19,"h":39.39,"l":36.13,"n":79823,"o":38.95,"t":"2026-05-15T04:00:00Z","v":7380506,"vw":37.255277},{"c":36.02,"h":37,"l":35.5,"n":79019,"o":35.91,"t":"2026-05-18T04:00:00Z","v":7663123,"vw":36.044959},{"c":37.7,"h":37.81,"l":36.1,"n":77334,"o":36.32,"t":"2026-05-19T04:00:00Z","v":8088389,"vw":37.378342},{"c":36.25,"h":37,"l":35.7,"n":65658,"o":36.28,"t":"2026-05-20T04:00:00Z","v":8564416,"vw":36.377031},{"c":37.1,"h":37.97,"l":35.8,"n":108504,"o":36,"t":"2026-05-21T04:00:00Z","v":16483201,"vw":36.911944},{"c":37.01,"h":38.4,"l":36.965,"n":261690,"o":37.72,"t":"2026-05-22T04:00:00Z","v":43070755,"vw":37.412021},{"c":36.16,"h":37.21,"l":35.71,"n":118308,"o":37,"t":"2026-05-26T04:00:00Z","v":14711643,"vw":36.309038},{"c":35.84,"h":37.02,"l":35.69,"n":71733,"o":36.08,"t":"2026-05-27T04:00:00Z","v":7471394,"vw":36.173527},{"c":36.8,"h":36.835,"l":35.4401,"n":92653,"o":35.84,"t":"2026-05-28T04:00:00Z","v":16942237,"vw":36.631398},{"c":36.56,"h":37.475,"l":36.48,"n":76553,"o":36.78,"t":"2026-05-29T04:00:00Z","v":33135430,"vw":36.685887},{"c":35.75,"h":36.2356,"l":34.34,"n":119539,"o":35.94,"t":"2026-06-01T04:00:00Z","v":13611791,"vw":35.278319},{"c":33.19,"h":35.25,"l":32.831,"n":131558,"o":34.9,"t":"2026-06-02T04:00:00Z","v":18085849,"vw":33.603654},{"c":34.47,"h":34.54,"l":32.815,"n":112114,"o":33.005,"t":"2026-06-03T04:00:00Z","v":15578373,"vw":33.849569},{"c":34.45,"h":35.14,"l":33.825,"n":111434,"o":34.97,"t":"2026-06-04T04:00:00Z","v":13274355,"vw":34.479339},{"c":33.61,"h":35.09,"l":33.44,"n":69595,"o":34.94,"t":"2026-06-05T04:00:00Z","v":7571000,"vw":33.979809},{"c":33.8,"h":33.93,"l":32.91,"n":76934,"o":33.52,"t":"2026-06-08T04:00:00Z","v":8719541,"vw":33.573387},{"c":36.01,"h":36.08,"l":33.65,"n":78398,"o":33.71,"t":"2026-06-09T04:00:00Z","v":10161781,"vw":35.546493},{"c":36.54,"h":37.46,"l":35.78,"n":71718,"o":36.06,"t":"2026-06-10T04:00:00Z","v":9246160,"vw":36.881998},{"c":37.13,"h":37.24,"l":35.68,"n":79310,"o":36.27,"t":"2026-06-11T04:00:00Z","v":9480494,"vw":36.784529},{"c":36.61,"h":36.74,"l":34.95,"n":91102,"o":35.94,"t":"2026-06-12T04:00:00Z","v":12484905,"vw":36.091928},{"c":37.33,"h":37.79,"l":36.1149,"n":66981,"o":36.72,"t":"2026-06-15T04:00:00Z","v":15877830,"vw":37.306944},{"c":37.09,"h":37.47,"l":35.92,"n":71762,"o":37.29,"t":"2026-06-16T04:00:00Z","v":8557908,"vw":36.795132},{"c":36.42,"h":37.17,"l":35.665,"n":88567,"o":36.94,"t":"2026-06-17T04:00:00Z","v":10830506,"vw":36.35465},{"c":35.94,"h":36.7,"l":35.27,"n":78048,"o":36.14,"t":"2026-06-18T04:00:00Z","v":15306828,"vw":35.973929},{"c":34.71,"h":36.14,"l":34.64,"n":53868,"o":35.85,"t":"2026-06-22T04:00:00Z","v":6692876,"vw":35.192469},{"c":35.3,"h":35.635,"l":34.71,"n":52733,"o":34.71,"t":"2026-06-23T04:00:00Z","v":5581287,"vw":35.320018},{"c":36.05,"h":37.05,"l":35.3,"n":58325,"o":35.44,"t":"2026-06-24T04:00:00Z","v":6576508,"vw":36.310016},{"c":37.77,"h":37.925,"l":35.97,"n":61420,"o":36.2,"t":"2026-06-25T04:00:00Z","v":8819378,"vw":37.366285},{"c":38.87,"h":39.14,"l":37.49,"n":75028,"o":37.77,"t":"2026-06-26T04:00:00Z","v":11277135,"vw":38.802248},{"c":39.61,"h":39.85,"l":38.66,"n":66547,"o":38.87,"t":"2026-06-29T04:00:00Z","v":8384189,"vw":39.455259},{"c":39.44,"h":39.86,"l":38.55,"n":121029,"o":39.86,"t":"2026-06-30T04:00:00Z","v":17697652,"vw":39.255559},{"c":41.73,"h":42.005,"l":39.535,"n":73656,"o":39.535,"t":"2026-07-01T04:00:00Z","v":12164999,"vw":41.477356},{"c":43.19,"h":43.22,"l":41.94,"n":71924,"o":42.135,"t":"2026-07-02T04:00:00Z","v":9700022,"vw":42.840442},{"c":42.75,"h":43.255,"l":41.81,"n":53869,"o":42.99,"t":"2026-07-06T04:00:00Z","v":7456926,"vw":42.746326},{"c":43.01,"h":43.635,"l":42.68,"n":59672,"o":42.98,"t":"2026-07-07T04:00:00Z","v":5731651,"vw":42.96934},{"c":40.3,"h":42.94,"l":40.19,"n":77874,"o":42.94,"t":"2026-07-08T04:00:00Z","v":8919318,"vw":40.790988},{"c":40.85,"h":41.0448,"l":40.01,"n":32869,"o":40.3,"t":"2026-07-09T04:00:00Z","v":2896915,"vw":40.768372},{"c":41.04,"h":41.05,"l":40.15,"n":35820,"o":40.41,"t":"2026-07-10T04:00:00Z","v":3143299,"vw":40.851961},{"c":40.58,"h":41.99,"l":40.35,"n":34317,"o":41.3,"t":"2026-07-13T04:00:00Z","v":3541503,"vw":40.771558},{"c":38.66,"h":40.095,"l":37.65,"n":61876,"o":39.98,"t":"2026-07-14T04:00:00Z","v":7154678,"vw":39.006382},{"c":39.44,"h":39.95,"l":38.65,"n":64823,"o":38.72,"t":"2026-07-15T04:00:00Z","v":5879584,"vw":39.413916},{"c":41.11,"h":41.3,"l":39.42,"n":51626,"o":39.64,"t":"2026-07-16T04:00:00Z","v":6298882,"vw":40.82967},{"c":39.79,"h":41.27,"l":39.63,"n":42586,"o":40.595,"t":"2026-07-17T04:00:00Z","v":4017790,"vw":40.094836},{"c":38.88,"h":40.195,"l":38.675,"n":53892,"o":39.99,"t":"2026-07-20T04:00:00Z","v":7460034,"vw":39.11773},{"c":39.09,"h":39.69,"l":38.22,"n":41324,"o":38.48,"t":"2026-07-21T04:00:00Z","v":4953673,"vw":39.288667},{"c":37.18,"h":39.36,"l":36.97,"n":58027,"o":39.09,"t":"2026-07-22T04:00:00Z","v":5663630,"vw":37.606217},{"c":37.63,"h":37.79,"l":36.605,"n":42444,"o":36.805,"t":"2026-07-23T04:00:00Z","v":4736608,"vw":37.375322},{"c":38.75,"h":39.4,"l":37.785,"n":44551,"o":37.81,"t":"2026-07-24T04:00:00Z","v":5000715,"vw":38.845374},{"c":39.7,"h":40.51,"l":39,"n":40722,"o":39,"t":"2026-07-27T04:00:00Z","v":4317001,"vw":39.899182},{"c":40.51,"h":41.26,"l":40.17,"n":55639,"o":40.4,"t":"2026-07-28T04:00:00Z","v":8055351,"vw":40.608413},{"c":40.08,"h":41.17,"l":39.87,"n":40966,"o":40.38,"t":"2026-07-29T04:00:00Z","v":3650573,"vw":40.213221},{"c":39.12,"h":40.01,"l":38.62,"n":34805,"o":39.72,"t":"2026-07-30T04:00:00Z","v":3380826,"vw":39.06883},{"c":39.28,"h":39.42,"l":38.02,"n":42280,"o":39,"t":"2026-07-31T04:00:00Z","v":4032469,"vw":38.993636},{"c":40.47,"h":41,"l":39.49,"n":41179,"o":39.5,"t":"2026-08-03T04:00:00Z","v":5244490,"vw":40.591004},{"c":42.04,"h":42.185,"l":40.475,"n":60603,"o":40.53,"t":"2026-08-04T04:00:00Z","v":7724669,"vw":41.522528},{"c":36.665,"h":37.98,"l":34.5701,"n":239815,"o":37.3,"t":"2026-08-05T04:00:00Z","v":24816605,"vw":35.818168},{"c":34.51,"h":36.5,"l":34.47,"n":80865,"o":36.11,"t":"2026-08-06T04:00:00Z","v":14525617,"vw":35.063177},{"c":35.23,"h":35.81,"l":34.03,"n":67971,"o":34.62,"t":"2026-08-07T04:00:00Z","v":8333031,"vw":35.31812},{"c":33.81,"h":35.32,"l":33.53,"n":73304,"o":34.84,"t":"2026-08-10T04:00:00Z","v":9677553,"vw":33.896098},{"c":35.04,"h":35.32,"l":33.1,"n":64057,"o":33.5,"t":"2026-08-11T04:00:00Z","v":9095384,"vw":34.568513},{"c":35.5,"h":35.68,"l":34.295,"n":55003,"o":34.74,"t":"2026-08-12T04:00:00Z","v":6626735,"vw":35.339266},{"c":35.58,"h":36.235,"l":35.32,"n":58809,"o":35.54,"t":"2026-08-13T04:00:00Z","v":6950139,"vw":35.762942},{"c":35.74,"h":36.225,"l":35.45,"n":33917,"o":35.58,"t":"2026-08-14T04:00:00Z","v":2754610,"vw":35.698249},{"c":34.88,"h":35.6299,"l":34.565,"n":42914,"o":35.27,"t":"2026-08-17T04:00:00Z","v":3742065,"vw":34.918521},{"c":34.12,"h":35.34,"l":34.03,"n":49638,"o":34.88,"t":"2026-08-18T04:00:00Z","v":5775487,"vw":34.413406},{"c":33.91,"h":34.935,"l":33.65,"n":61154,"o":34.65,"t":"2026-08-19T04:00:00Z","v":7787965,"vw":34.088893},{"c":32.58,"h":34.19,"l":32.485,"n":61979,"o":33.95,"t":"2026-08-20T04:00:00Z","v":6762475,"vw":32.976327},{"c":34.26,"h":34.335,"l":32.51,"n":61239,"o":32.51,"t":"2026-08-21T04:00:00Z","v":6968142,"vw":33.906625},{"c":34.7,"h":35.05,"l":34.18,"n":48525,"o":34.26,"t":"2026-08-24T04:00:00Z","v":5822768,"vw":34.631817},{"c":35.64,"h":35.695,"l":34.54,"n":59387,"o":35.35,"t":"2026-08-25T04:00:00Z","v":6234657,"vw":35.277733},{"c":34.58,"h":35.77,"l":34.51,"n":56408,"o":35.72,"t":"2026-08-26T04:00:00Z","v":7572497,"vw":34.984562},{"c":34.65,"h":35.06,"l":34.29,"n":42517,"o":34.37,"t":"2026-08-27T04:00:00Z","v":7871859,"vw":34.745433},{"c":35.28,"h":35.77,"l":34.6,"n":42050,"o":34.64,"t":"2026-08-28T04:00:00Z","v":5706998,"vw":35.305361},{"c":35.03,"h":35.64,"l":34.71,"n":57890,"o":34.91,"t":"2026-08-31T04:00:00Z","v":8414504,"vw":35.109327},{"c":35.11,"h":36.15,"l":34.7375,"n":67796,"o":35.23,"t":"2026-09-01T04:00:00Z","v":7926121,"vw":35.375476},{"c":36.3,"h":36.5,"l":35.395,"n":64703,"o":35.56,"t":"2026-09-02T04:00:00Z","v":9682956,"vw":36.079793},{"c":36.59,"h":36.93,"l":35.55,"n":54163,"o":36.52,"t":"2026-09-03T04:00:00Z","v":5815961,"vw":36.418708},{"c":36.59,"h":36.985,"l":36.04,"n":55404,"o":36.2,"t":"2026-09-04T04:00:00Z","v":5236113,"vw":36.636983},{"c":34.69,"h":36.84,"l":34.53,"n":74060,"o":36.18,"t":"2026-09-08T04:00:00Z","v":7407677,"vw":35.172964},{"c":34.05,"h":35.09,"l":34.01,"n":62427,"o":34.76,"t":"2026-09-09T04:00:00Z","v":5275141,"vw":34.315253},{"c":32.39,"h":33.8,"l":32.29,"n":68764,"o":33.77,"t":"2026-09-10T04:00:00Z","v":7312946,"vw":32.696775},{"c":32.53,"h":32.925,"l":31.87,"n":52034,"o":32.73,"t":"2026-09-11T04:00:00Z","v":4637858,"vw":32.344677},{"c":32.59,"h":32.855,"l":32.12,"n":56726,"o":32.4,"t":"2026-09-14T04:00:00Z","v":4635606,"vw":32.575362},{"c":32.11,"h":32.92,"l":31.625,"n":67433,"o":32.56,"t":"2026-09-15T04:00:00Z","v":7280561,"vw":32.09592},{"c":32.99,"h":33.85,"l":32.03,"n":73024,"o":32.07,"t":"2026-09-16T04:00:00Z","v":10923138,"vw":33.124834},{"c":32.12,"h":33.92,"l":31.94,"n":67827,"o":33.45,"t":"2026-09-17T04:00:00Z","v":8673569,"vw":32.329539},{"c":31.64,"h":32.33,"l":31.49,"n":66944,"o":32.16,"t":"2026-09-18T04:00:00Z","v":19945723,"vw":31.686319},{"c":31.96,"h":32.44,"l":31.63,"n":67664,"o":31.72,"t":"2026-09-21T04:00:00Z","v":10478319,"vw":31.895328},{"c":34.43,"h":34.625,"l":32.385,"n":80221,"o":32.55,"t":"2026-09-22T04:00:00Z","v":10425196,"vw":34.14919},{"c":34.3,"h":34.59,"l":33.83,"n":67370,"o":34.15,"t":"2026-09-23T04:00:00Z","v":8582343,"vw":34.218499},{"c":34.66,"h":35.045,"l":33.86,"n":74919,"o":34.23,"t":"2026-09-24T04:00:00Z","v":7642932,"vw":34.556967},{"c":34.7,"h":35.295,"l":34.47,"n":72588,"o":34.84,"t":"2026-09-25T04:00:00Z","v":7779827,"vw":34.855285},{"c":35.07,"h":35.3,"l":34.04,"n":77370,"o":34.5,"t":"2026-09-28T04:00:00Z","v":10061895,"vw":34.937807},{"c":34.98,"h":35.19,"l":34.53,"n":85055,"o":35.02,"t":"2026-09-29T04:00:00Z","v":11917671,"vw":34.943601},{"c":34.7,"h":35.75,"l":34.475,"n":65410,"o":34.93,"t":"2026-09-30T04:00:00Z","v":9100019,"vw":34.962146},{"c":34.94,"h":35.285,"l":34.1408,"n":84864,"o":34.85,"t":"2026-10-01T04:00:00Z","v":11732847,"vw":34.760278},{"c":35.61,"h":35.72,"l":34.88,"n":79479,"o":35.35,"t":"2026-10-02T04:00:00Z","v":13269669,"vw":35.427989},{"c":35.8,"h":36.24,"l":35.18,"n":75165,"o":35.44,"t":"2026-10-05T04:00:00Z","v":10615140,"vw":35.788363},{"c":35.55,"h":36.875,"l":35.3,"n":69824,"o":35.98,"t":"2026-10-06T04:00:00Z","v":8878750,"vw":35.752218},{"c":35.45,"h":35.97,"l":35.21,"n":43706,"o":35.55,"t":"2026-10-07T04:00:00Z","v":4472159,"vw":35.557724},{"c":35.74,"h":35.97,"l":35.01,"n":77509,"o":35.13,"t":"2026-10-08T04:00:00Z","v":10191487,"vw":35.652507},{"c":36.26,"h":36.38,"l":35.405,"n":52573,"o":35.62,"t":"2026-10-09T04:00:00Z","v":5333903,"vw":36.054826},{"c":35.76,"h":36.44,"l":35.67,"n":39804,"o":36.29,"t":"2026-10-12T04:00:00Z","v":4037934,"vw":35.904441},{"c":35.7,"h":35.96,"l":34.91,"n":47717,"o":35.65,"t":"2026-10-13T04:00:00Z","v":4364990,"vw":35.567164},{"c":35.93,"h":35.98,"l":35.35,"n":48563,"o":35.53,"t":"2026-10-14T04:00:00Z","v":4637998,"vw":35.743698},{"c":36.57,"h":36.865,"l":35.88,"n":57252,"o":35.88,"t":"2026-10-15T04:00:00Z","v":6822181,"vw":36.612388}],"volatilityBars":[{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-08T09:15:00Z","v":199,"vw":35.4},{"c":35.2,"h":35.36,"l":35.2,"n":42,"o":35.36,"t":"2026-10-08T13:15:00Z","v":1033,"vw":35.225856},{"c":35.24,"h":35.55,"l":35.01,"n":1187,"o":35.13,"t":"2026-10-08T13:30:00Z","v":108443,"vw":35.178368},{"c":35.545,"h":35.58,"l":35.21,"n":1772,"o":35.265,"t":"2026-10-08T13:45:00Z","v":221266,"vw":35.370717},{"c":35.45,"h":35.81,"l":35.45,"n":2423,"o":35.53,"t":"2026-10-08T14:00:00Z","v":249639,"vw":35.6259},{"c":35.37,"h":35.645,"l":35.35,"n":3934,"o":35.42,"t":"2026-10-08T14:15:00Z","v":259461,"vw":35.49095},{"c":35.385,"h":35.45,"l":35.335,"n":1934,"o":35.38,"t":"2026-10-08T14:30:00Z","v":174512,"vw":35.395485},{"c":35.34,"h":35.45,"l":35.32,"n":1687,"o":35.38,"t":"2026-10-08T14:45:00Z","v":133710,"vw":35.371356},{"c":35.31,"h":35.505,"l":35.31,"n":1900,"o":35.34,"t":"2026-10-08T15:00:00Z","v":189210,"vw":35.402467},{"c":35.31,"h":35.34,"l":35.215,"n":2552,"o":35.3,"t":"2026-10-08T15:15:00Z","v":213611,"vw":35.276603},{"c":35.39,"h":35.395,"l":35.285,"n":2283,"o":35.31,"t":"2026-10-08T15:30:00Z","v":216449,"vw":35.328069},{"c":35.4,"h":35.415,"l":35.37,"n":1319,"o":35.39,"t":"2026-10-08T15:45:00Z","v":85472,"vw":35.395406},{"c":35.54,"h":35.57,"l":35.285,"n":2123,"o":35.4,"t":"2026-10-08T16:00:00Z","v":193570,"vw":35.407294},{"c":35.605,"h":35.97,"l":35.515,"n":6812,"o":35.52,"t":"2026-10-08T16:15:00Z","v":1150149,"vw":35.716319},{"c":35.535,"h":35.635,"l":35.45,"n":2014,"o":35.615,"t":"2026-10-08T16:30:00Z","v":155536,"vw":35.524157},{"c":35.71,"h":35.755,"l":35.495,"n":2219,"o":35.535,"t":"2026-10-08T16:45:00Z","v":212140,"vw":35.638459},{"c":35.775,"h":35.83,"l":35.58,"n":3259,"o":35.7,"t":"2026-10-08T17:00:00Z","v":550408,"vw":35.686829},{"c":35.65,"h":35.855,"l":35.61,"n":2473,"o":35.775,"t":"2026-10-08T17:15:00Z","v":276493,"vw":35.73049},{"c":35.77,"h":35.88,"l":35.645,"n":2662,"o":35.66,"t":"2026-10-08T17:30:00Z","v":287492,"vw":35.769456},{"c":35.82,"h":35.92,"l":35.675,"n":2570,"o":35.77,"t":"2026-10-08T17:45:00Z","v":319085,"vw":35.770919},{"c":35.73,"h":35.85,"l":35.72,"n":4153,"o":35.83,"t":"2026-10-08T18:00:00Z","v":484833,"vw":35.810593},{"c":35.655,"h":35.755,"l":35.23,"n":2800,"o":35.73,"t":"2026-10-08T18:15:00Z","v":708027,"vw":35.405978},{"c":35.87,"h":35.87,"l":35.6,"n":1894,"o":35.65,"t":"2026-10-08T18:30:00Z","v":149368,"vw":35.72198},{"c":35.72,"h":35.88,"l":35.71,"n":2042,"o":35.88,"t":"2026-10-08T18:45:00Z","v":145357,"vw":35.777975},{"c":35.78,"h":35.81,"l":35.695,"n":2308,"o":35.72,"t":"2026-10-08T19:00:00Z","v":211855,"vw":35.754523},{"c":35.83,"h":35.945,"l":35.7,"n":4620,"o":35.785,"t":"2026-10-08T19:15:00Z","v":546046,"vw":35.80747},{"c":35.705,"h":35.86,"l":35.69,"n":4326,"o":35.83,"t":"2026-10-08T19:30:00Z","v":494264,"vw":35.778283},{"c":35.75,"h":35.8,"l":35.63,"n":10108,"o":35.705,"t":"2026-10-08T19:45:00Z","v":1206812,"vw":35.736146},{"c":35.8,"h":35.8,"l":35.74,"n":48,"o":35.74,"t":"2026-10-08T20:00:00Z","v":1142453,"vw":35.740015},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-08T20:30:00Z","v":61884,"vw":35.74},{"c":35.78,"h":35.88,"l":35.45,"n":805,"o":35.62,"t":"2026-10-09T13:30:00Z","v":67986,"vw":35.688855},{"c":35.83,"h":35.89,"l":35.65,"n":1119,"o":35.775,"t":"2026-10-09T13:45:00Z","v":86977,"vw":35.776158},{"c":35.86,"h":35.9,"l":35.75,"n":1871,"o":35.855,"t":"2026-10-09T14:00:00Z","v":124345,"vw":35.816425},{"c":35.68,"h":35.92,"l":35.67,"n":1961,"o":35.855,"t":"2026-10-09T14:15:00Z","v":150318,"vw":35.839392},{"c":35.675,"h":35.71,"l":35.58,"n":1790,"o":35.68,"t":"2026-10-09T14:30:00Z","v":110958,"vw":35.667017},{"c":35.51,"h":35.68,"l":35.405,"n":2358,"o":35.67,"t":"2026-10-09T14:45:00Z","v":172915,"vw":35.530503},{"c":35.72,"h":35.77,"l":35.49,"n":2157,"o":35.515,"t":"2026-10-09T15:00:00Z","v":170412,"vw":35.593844},{"c":35.815,"h":35.85,"l":35.67,"n":3060,"o":35.74,"t":"2026-10-09T15:15:00Z","v":293583,"vw":35.75563},{"c":35.89,"h":35.955,"l":35.8,"n":1909,"o":35.82,"t":"2026-10-09T15:30:00Z","v":203501,"vw":35.895894},{"c":36.05,"h":36.09,"l":35.89,"n":1584,"o":35.89,"t":"2026-10-09T15:45:00Z","v":101395,"vw":36.002393},{"c":36.02,"h":36.09,"l":36.005,"n":1603,"o":36.05,"t":"2026-10-09T16:00:00Z","v":117077,"vw":36.044919},{"c":36.03,"h":36.05,"l":35.95,"n":1442,"o":36.015,"t":"2026-10-09T16:15:00Z","v":93874,"vw":36.000093},{"c":36.025,"h":36.08,"l":35.98,"n":1251,"o":36.03,"t":"2026-10-09T16:30:00Z","v":76954,"vw":36.027767},{"c":36.04,"h":36.08,"l":36.005,"n":2900,"o":36.03,"t":"2026-10-09T16:45:00Z","v":213802,"vw":36.051158},{"c":36.025,"h":36.1,"l":36.005,"n":1923,"o":36.045,"t":"2026-10-09T17:00:00Z","v":160461,"vw":36.047792},{"c":35.905,"h":36.08,"l":35.8795,"n":1360,"o":36.025,"t":"2026-10-09T17:15:00Z","v":119460,"vw":35.946099},{"c":35.97,"h":35.979,"l":35.905,"n":1087,"o":35.905,"t":"2026-10-09T17:30:00Z","v":71709,"vw":35.940935},{"c":35.96,"h":35.98,"l":35.91,"n":1082,"o":35.96,"t":"2026-10-09T17:45:00Z","v":96326,"vw":35.954194},{"c":36.36,"h":36.36,"l":35.955,"n":2542,"o":35.96,"t":"2026-10-09T18:00:00Z","v":567147,"vw":36.053434},{"c":36.2,"h":36.36,"l":36.1,"n":1843,"o":36.36,"t":"2026-10-09T18:15:00Z","v":185443,"vw":36.1924},{"c":36.19,"h":36.26,"l":36.14,"n":1590,"o":36.2,"t":"2026-10-09T18:30:00Z","v":118387,"vw":36.197804},{"c":36.36,"h":36.36,"l":36.18,"n":1914,"o":36.19,"t":"2026-10-09T18:45:00Z","v":175621,"vw":36.259789},{"c":36.315,"h":36.38,"l":36.27,"n":1939,"o":36.37,"t":"2026-10-09T19:00:00Z","v":147637,"vw":36.314347},{"c":36.295,"h":36.37,"l":36.285,"n":2155,"o":36.32,"t":"2026-10-09T19:15:00Z","v":152689,"vw":36.326287},{"c":36.275,"h":36.3,"l":36.15,"n":3080,"o":36.285,"t":"2026-10-09T19:30:00Z","v":216495,"vw":36.22528},{"c":36.255,"h":36.35,"l":36.19,"n":6092,"o":36.275,"t":"2026-10-09T19:45:00Z","v":672625,"vw":36.261561},{"c":35.82,"h":36.26,"l":35.82,"n":34,"o":36.26,"t":"2026-10-09T20:00:00Z","v":661177,"vw":36.259932},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-09T20:15:00Z","v":320,"vw":36.2},{"c":35.97,"h":35.97,"l":35.97,"n":3,"o":35.97,"t":"2026-10-09T20:30:00Z","v":410,"vw":35.97},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-10-09T21:00:00Z","v":700,"vw":36.47},{"c":35.78,"h":36.47,"l":35.78,"n":3,"o":36.47,"t":"2026-10-09T21:15:00Z","v":800,"vw":35.869613},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-09T22:30:00Z","v":120,"vw":36.29},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-12T11:30:00Z","v":100,"vw":36.4},{"c":35.795,"h":36.35,"l":35.76,"n":420,"o":36.32,"t":"2026-10-12T13:30:00Z","v":37392,"vw":36.127274},{"c":36.15,"h":36.205,"l":35.75,"n":930,"o":35.78,"t":"2026-10-12T13:45:00Z","v":75790,"vw":36.029909},{"c":36.195,"h":36.27,"l":36.1,"n":941,"o":36.16,"t":"2026-10-12T14:00:00Z","v":75836,"vw":36.219382},{"c":36.205,"h":36.23,"l":36.13,"n":1153,"o":36.19,"t":"2026-10-12T14:15:00Z","v":83713,"vw":36.183981},{"c":36.325,"h":36.34,"l":36.19,"n":1189,"o":36.19,"t":"2026-10-12T14:30:00Z","v":87833,"vw":36.248462},{"c":36.33,"h":36.44,"l":36.18,"n":2021,"o":36.34,"t":"2026-10-12T14:45:00Z","v":234028,"vw":36.343395},{"c":36.22,"h":36.36,"l":36.21,"n":1235,"o":36.33,"t":"2026-10-12T15:00:00Z","v":105194,"vw":36.262732},{"c":36.235,"h":36.26,"l":36.19,"n":900,"o":36.23,"t":"2026-10-12T15:15:00Z","v":70833,"vw":36.230602},{"c":36.17,"h":36.25,"l":36.125,"n":1260,"o":36.24,"t":"2026-10-12T15:30:00Z","v":87778,"vw":36.187646},{"c":36.19,"h":36.205,"l":36.12,"n":989,"o":36.17,"t":"2026-10-12T15:45:00Z","v":74055,"vw":36.168128},{"c":36.08,"h":36.21,"l":36.07,"n":1198,"o":36.195,"t":"2026-10-12T16:00:00Z","v":83319,"vw":36.168251},{"c":36,"h":36.08,"l":35.995,"n":1006,"o":36.08,"t":"2026-10-12T16:15:00Z","v":58886,"vw":36.027381},{"c":35.96,"h":36.045,"l":35.95,"n":1142,"o":36,"t":"2026-10-12T16:30:00Z","v":66588,"vw":35.989556},{"c":35.95,"h":35.96,"l":35.91,"n":942,"o":35.955,"t":"2026-10-12T16:45:00Z","v":43854,"vw":35.933115},{"c":35.94,"h":35.965,"l":35.915,"n":855,"o":35.95,"t":"2026-10-12T17:00:00Z","v":41936,"vw":35.946137},{"c":35.905,"h":35.94,"l":35.84,"n":1068,"o":35.94,"t":"2026-10-12T17:15:00Z","v":60832,"vw":35.898957},{"c":36.04,"h":36.09,"l":35.85,"n":1376,"o":35.905,"t":"2026-10-12T17:30:00Z","v":83605,"vw":35.969168},{"c":35.97,"h":36.07,"l":35.97,"n":1067,"o":36.035,"t":"2026-10-12T17:45:00Z","v":63013,"vw":36.030835},{"c":35.96,"h":36,"l":35.94,"n":1223,"o":35.97,"t":"2026-10-12T18:00:00Z","v":72734,"vw":35.97365},{"c":35.87,"h":35.965,"l":35.865,"n":1060,"o":35.965,"t":"2026-10-12T18:15:00Z","v":54924,"vw":35.917755},{"c":35.805,"h":35.8875,"l":35.805,"n":1222,"o":35.875,"t":"2026-10-12T18:30:00Z","v":74028,"vw":35.863771},{"c":35.935,"h":35.935,"l":35.795,"n":1446,"o":35.805,"t":"2026-10-12T18:45:00Z","v":94876,"vw":35.858458},{"c":35.84,"h":35.94,"l":35.84,"n":1699,"o":35.94,"t":"2026-10-12T19:00:00Z","v":131387,"vw":35.905598},{"c":35.71,"h":35.88,"l":35.68,"n":1858,"o":35.84,"t":"2026-10-12T19:15:00Z","v":140849,"vw":35.789856},{"c":35.735,"h":35.745,"l":35.685,"n":2614,"o":35.71,"t":"2026-10-12T19:30:00Z","v":217316,"vw":35.71529},{"c":35.75,"h":35.825,"l":35.67,"n":8838,"o":35.74,"t":"2026-10-12T19:45:00Z","v":1041765,"vw":35.74328},{"c":35.76,"h":35.76,"l":35.76,"n":33,"o":35.76,"t":"2026-10-12T20:00:00Z","v":773786,"vw":35.76},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-12T20:30:00Z","v":100,"vw":35.65},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-13T08:45:00Z","v":100,"vw":35.58},{"c":35.6,"h":35.6,"l":35.6,"n":25,"o":35.6,"t":"2026-10-13T11:00:00Z","v":300,"vw":35.6},{"c":35.7,"h":35.96,"l":35.63,"n":1025,"o":35.65,"t":"2026-10-13T13:30:00Z","v":106594,"vw":35.801875},{"c":35.2,"h":35.67,"l":35.15,"n":1809,"o":35.67,"t":"2026-10-13T13:45:00Z","v":139447,"vw":35.356834},{"c":35.12,"h":35.22,"l":34.91,"n":2979,"o":35.2,"t":"2026-10-13T14:00:00Z","v":266127,"vw":35.062576},{"c":35.18,"h":35.19,"l":35.01,"n":1905,"o":35.12,"t":"2026-10-13T14:15:00Z","v":129749,"vw":35.109369},{"c":35.2,"h":35.23,"l":35.11,"n":1229,"o":35.17,"t":"2026-10-13T14:30:00Z","v":60641,"vw":35.156841},{"c":35.35,"h":35.36,"l":35.175,"n":1705,"o":35.2,"t":"2026-10-13T14:45:00Z","v":102884,"vw":35.253847},{"c":35.42,"h":35.44,"l":35.325,"n":1532,"o":35.35,"t":"2026-10-13T15:00:00Z","v":88190,"vw":35.360425},{"c":35.47,"h":35.49,"l":35.39,"n":1439,"o":35.41,"t":"2026-10-13T15:15:00Z","v":72310,"vw":35.434217},{"c":35.4975,"h":35.51,"l":35.4,"n":1375,"o":35.465,"t":"2026-10-13T15:30:00Z","v":68559,"vw":35.456089},{"c":35.53,"h":35.55,"l":35.41,"n":1729,"o":35.49,"t":"2026-10-13T15:45:00Z","v":120436,"vw":35.501962},{"c":35.56,"h":35.57,"l":35.49,"n":1069,"o":35.53,"t":"2026-10-13T16:00:00Z","v":46076,"vw":35.535545},{"c":35.56,"h":35.57,"l":35.47,"n":1099,"o":35.5675,"t":"2026-10-13T16:15:00Z","v":55553,"vw":35.511247},{"c":35.59,"h":35.615,"l":35.535,"n":1124,"o":35.5501,"t":"2026-10-13T16:30:00Z","v":53009,"vw":35.5824},{"c":35.4501,"h":35.59,"l":35.45,"n":1537,"o":35.585,"t":"2026-10-13T16:45:00Z","v":88739,"vw":35.529934},{"c":35.475,"h":35.64,"l":35.455,"n":1805,"o":35.455,"t":"2026-10-13T17:00:00Z","v":147570,"vw":35.5653},{"c":35.44,"h":35.47,"l":35.38,"n":1043,"o":35.47,"t":"2026-10-13T17:15:00Z","v":77018,"vw":35.410625},{"c":35.505,"h":35.525,"l":35.44,"n":994,"o":35.44,"t":"2026-10-13T17:30:00Z","v":57135,"vw":35.491456},{"c":35.42,"h":35.51,"l":35.4,"n":964,"o":35.51,"t":"2026-10-13T17:45:00Z","v":47163,"vw":35.449301},{"c":35.585,"h":35.6,"l":35.415,"n":1342,"o":35.42,"t":"2026-10-13T18:00:00Z","v":71848,"vw":35.518819},{"c":35.69,"h":35.69,"l":35.575,"n":1555,"o":35.59,"t":"2026-10-13T18:15:00Z","v":121242,"vw":35.624356},{"c":35.66,"h":35.69,"l":35.655,"n":1188,"o":35.68,"t":"2026-10-13T18:30:00Z","v":60276,"vw":35.671093},{"c":35.64,"h":35.69,"l":35.6,"n":1297,"o":35.655,"t":"2026-10-13T18:45:00Z","v":53263,"vw":35.646028},{"c":35.605,"h":35.63,"l":35.585,"n":1303,"o":35.63,"t":"2026-10-13T19:00:00Z","v":56488,"vw":35.607884},{"c":35.605,"h":35.63,"l":35.53,"n":2172,"o":35.605,"t":"2026-10-13T19:15:00Z","v":175024,"vw":35.578524},{"c":35.745,"h":35.81,"l":35.605,"n":4740,"o":35.605,"t":"2026-10-13T19:30:00Z","v":597649,"vw":35.686084},{"c":35.685,"h":35.745,"l":35.63,"n":7544,"o":35.745,"t":"2026-10-13T19:45:00Z","v":731634,"vw":35.694998},{"c":35.7,"h":35.7,"l":35.7,"n":21,"o":35.7,"t":"2026-10-13T20:00:00Z","v":768701,"vw":35.7},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-13T23:15:00Z","v":105,"vw":35.15},{"c":34.9316,"h":34.9316,"l":34.9316,"n":1,"o":34.9316,"t":"2026-10-14T08:00:00Z","v":168,"vw":34.9316},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-10-14T12:30:00Z","v":603,"vw":35.8},{"c":35.83,"h":35.98,"l":35.42,"n":1023,"o":35.53,"t":"2026-10-14T13:30:00Z","v":100417,"vw":35.702364},{"c":35.695,"h":35.93,"l":35.6901,"n":924,"o":35.875,"t":"2026-10-14T13:45:00Z","v":48175,"vw":35.825389},{"c":35.51,"h":35.785,"l":35.47,"n":1493,"o":35.695,"t":"2026-10-14T14:00:00Z","v":83288,"vw":35.691282},{"c":35.57,"h":35.605,"l":35.49,"n":1299,"o":35.51,"t":"2026-10-14T14:15:00Z","v":152672,"vw":35.553623},{"c":35.62,"h":35.655,"l":35.49,"n":1587,"o":35.575,"t":"2026-10-14T14:30:00Z","v":127216,"vw":35.556844},{"c":35.64,"h":35.665,"l":35.53,"n":1031,"o":35.625,"t":"2026-10-14T14:45:00Z","v":79417,"vw":35.590636},{"c":35.645,"h":35.685,"l":35.585,"n":884,"o":35.62,"t":"2026-10-14T15:00:00Z","v":48871,"vw":35.642624},{"c":35.8,"h":35.85,"l":35.645,"n":1385,"o":35.645,"t":"2026-10-14T15:15:00Z","v":110996,"vw":35.764096},{"c":35.86,"h":35.87,"l":35.765,"n":1073,"o":35.8,"t":"2026-10-14T15:30:00Z","v":65478,"vw":35.811856},{"c":35.895,"h":35.975,"l":35.835,"n":3046,"o":35.86,"t":"2026-10-14T15:45:00Z","v":261279,"vw":35.893738},{"c":35.86,"h":35.9,"l":35.81,"n":1656,"o":35.9,"t":"2026-10-14T16:00:00Z","v":91542,"vw":35.853031},{"c":35.815,"h":35.875,"l":35.815,"n":1517,"o":35.865,"t":"2026-10-14T16:15:00Z","v":86493,"vw":35.843971},{"c":35.745,"h":35.82,"l":35.745,"n":1396,"o":35.815,"t":"2026-10-14T16:30:00Z","v":85531,"vw":35.787822},{"c":35.62,"h":35.77,"l":35.595,"n":914,"o":35.7499,"t":"2026-10-14T16:45:00Z","v":55694,"vw":35.677364},{"c":35.6,"h":35.645,"l":35.58,"n":1045,"o":35.615,"t":"2026-10-14T17:00:00Z","v":57679,"vw":35.613615},{"c":35.585,"h":35.63,"l":35.545,"n":1264,"o":35.595,"t":"2026-10-14T17:15:00Z","v":74164,"vw":35.581022},{"c":35.505,"h":35.6,"l":35.495,"n":1274,"o":35.585,"t":"2026-10-14T17:30:00Z","v":120801,"vw":35.5366},{"c":35.42,"h":35.535,"l":35.395,"n":1398,"o":35.51,"t":"2026-10-14T17:45:00Z","v":85411,"vw":35.435715},{"c":35.48,"h":35.5,"l":35.35,"n":2110,"o":35.42,"t":"2026-10-14T18:00:00Z","v":130095,"vw":35.412402},{"c":35.655,"h":35.6569,"l":35.455,"n":1503,"o":35.4739,"t":"2026-10-14T18:15:00Z","v":115376,"vw":35.556458},{"c":35.64,"h":35.72,"l":35.525,"n":2032,"o":35.65,"t":"2026-10-14T18:30:00Z","v":173742,"vw":35.59048},{"c":35.715,"h":35.76,"l":35.58,"n":2556,"o":35.63,"t":"2026-10-14T18:45:00Z","v":199565,"vw":35.693651},{"c":35.665,"h":35.77,"l":35.64,"n":3323,"o":35.715,"t":"2026-10-14T19:00:00Z","v":327515,"vw":35.726468},{"c":35.725,"h":35.75,"l":35.655,"n":2602,"o":35.665,"t":"2026-10-14T19:15:00Z","v":249214,"vw":35.711864},{"c":35.715,"h":35.795,"l":35.7,"n":2992,"o":35.725,"t":"2026-10-14T19:30:00Z","v":250034,"vw":35.741893},{"c":35.945,"h":35.95,"l":35.7,"n":7087,"o":35.715,"t":"2026-10-14T19:45:00Z","v":729928,"vw":35.798832},{"c":35.92,"h":35.93,"l":35.92,"n":60,"o":35.93,"t":"2026-10-14T20:00:00Z","v":716197,"vw":35.929997},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-14T23:45:00Z","v":500,"vw":35.8},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-15T08:30:00Z","v":102,"vw":36},{"c":36,"h":36,"l":36,"n":22,"o":36,"t":"2026-10-15T10:45:00Z","v":2000,"vw":36},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-15T11:00:00Z","v":155,"vw":36},{"c":36.1174,"h":36.1174,"l":36.1174,"n":1,"o":36.1174,"t":"2026-10-15T11:30:00Z","v":900,"vw":36.1174},{"c":35.58,"h":36,"l":35.58,"n":25,"o":36,"t":"2026-10-15T13:15:00Z","v":2410,"vw":35.657729},{"c":36.35,"h":36.67,"l":35.88,"n":1591,"o":35.88,"t":"2026-10-15T13:30:00Z","v":309001,"vw":36.407548},{"c":36.425,"h":36.54,"l":36.22,"n":1905,"o":36.32,"t":"2026-10-15T13:45:00Z","v":127534,"vw":36.393149},{"c":36.355,"h":36.49,"l":36.29,"n":2654,"o":36.41,"t":"2026-10-15T14:00:00Z","v":232180,"vw":36.393357},{"c":36.59,"h":36.62,"l":36.23,"n":3371,"o":36.34,"t":"2026-10-15T14:15:00Z","v":313968,"vw":36.418753},{"c":36.765,"h":36.84,"l":36.555,"n":3718,"o":36.59,"t":"2026-10-15T14:30:00Z","v":498428,"vw":36.757822},{"c":36.59,"h":36.82,"l":36.56,"n":3587,"o":36.76,"t":"2026-10-15T14:45:00Z","v":270502,"vw":36.675108},{"c":36.595,"h":36.775,"l":36.56,"n":4525,"o":36.59,"t":"2026-10-15T15:00:00Z","v":459227,"vw":36.686156},{"c":36.7,"h":36.71,"l":36.5991,"n":2607,"o":36.6,"t":"2026-10-15T15:15:00Z","v":214374,"vw":36.6666},{"c":36.6,"h":36.71,"l":36.49,"n":2309,"o":36.7,"t":"2026-10-15T15:30:00Z","v":179986,"vw":36.574939},{"c":36.84,"h":36.865,"l":36.535,"n":1697,"o":36.6,"t":"2026-10-15T15:45:00Z","v":106315,"vw":36.698552},{"c":36.555,"h":36.855,"l":36.525,"n":1369,"o":36.85,"t":"2026-10-15T16:00:00Z","v":87717,"vw":36.666383},{"c":36.66,"h":36.66,"l":36.525,"n":1944,"o":36.55,"t":"2026-10-15T16:15:00Z","v":157573,"vw":36.586703},{"c":36.61,"h":36.7,"l":36.605,"n":1837,"o":36.66,"t":"2026-10-15T16:30:00Z","v":133626,"vw":36.656308},{"c":36.65,"h":36.705,"l":36.49,"n":2123,"o":36.61,"t":"2026-10-15T16:45:00Z","v":291417,"vw":36.599543},{"c":36.8,"h":36.81,"l":36.71,"n":325,"o":36.72,"t":"2026-10-15T18:00:00Z","v":21539,"vw":36.744875},{"c":36.615,"h":36.815,"l":36.58,"n":2446,"o":36.8,"t":"2026-10-15T18:15:00Z","v":200047,"vw":36.687701},{"c":36.61,"h":36.69,"l":36.58,"n":1713,"o":36.62,"t":"2026-10-15T18:30:00Z","v":98169,"vw":36.635463},{"c":36.7,"h":36.74,"l":36.61,"n":2025,"o":36.615,"t":"2026-10-15T18:45:00Z","v":113361,"vw":36.676575},{"c":36.74,"h":36.79,"l":36.69,"n":1873,"o":36.7,"t":"2026-10-15T19:00:00Z","v":89320,"vw":36.733939},{"c":36.66,"h":36.82,"l":36.65,"n":2851,"o":36.739,"t":"2026-10-15T19:15:00Z","v":298695,"vw":36.730439},{"c":36.775,"h":36.8,"l":36.645,"n":3152,"o":36.66,"t":"2026-10-15T19:30:00Z","v":317954,"vw":36.713292},{"c":36.57,"h":36.85,"l":36.55,"n":7500,"o":36.775,"t":"2026-10-15T19:45:00Z","v":834725,"vw":36.628448},{"c":36.57,"h":36.57,"l":36.57,"n":30,"o":36.57,"t":"2026-10-15T20:00:00Z","v":1081175,"vw":36.57}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31169840776974844,"strike":46.14353730935175,"iv":3.310137349546104,"gamma":0.02952777951665804,"theta":-0.5946717734192943,"vega":0.0032946459489309778,"rho":0.00009110415866022249,"breakevenPct":27.03099731233661},{"delta":0.15,"premium":0.6179827086927029,"strike":47.858620102267096,"iv":4.47559932288779,"gamma":0.02829533481999518,"theta":-1.0168747948345818,"vega":0.004441177446805852,"rho":0.0001327368316961356,"breakevenPct":32.55838887328355},{"delta":0.2,"premium":0.6025719823208903,"strike":45.70808657219327,"iv":3.7892642668161347,"gamma":0.09530484577035693,"theta":-0.9236598000791482,"vega":0.005284247801866367,"rho":0.0001827160621132147,"breakevenPct":26.635653690221908},{"delta":0.25,"premium":0.3156631811651985,"strike":39.47093872098257,"iv":1.4728780458312296,"gamma":0.1986446286196298,"theta":-0.39929824986702944,"vega":0.0060560959767399485,"rho":0.00023982423001352328,"breakevenPct":8.795739409756017},{"delta":0.3,"premium":0.325833021340322,"strike":37.339947585174095,"iv":0.7595172968925497,"gamma":0.2255701235492325,"theta":-0.23653216023961063,"vega":0.006242381130662673,"rho":0.0002893253008513619,"breakevenPct":2.99639214250592},{"delta":0.35,"premium":0.4732497192062897,"strike":37.10595282665668,"iv":0.7867355672032946,"gamma":0.21719311119430926,"theta":-0.24081894421564956,"vega":0.006158143017596406,"rho":0.0003353119818182348,"breakevenPct":2.7596460100163336},{"delta":0.4,"premium":0.6206664170722577,"strike":36.87195806813927,"iv":0.8139538375140397,"gamma":0.208816098839386,"theta":-0.24510572819168852,"vega":0.006073904904530139,"rho":0.0003812986627851078,"breakevenPct":2.522899877526747},{"delta":0.45,"premium":0.7680831149382253,"strike":36.63796330962187,"iv":0.8411721078247848,"gamma":0.20043908648446274,"theta":-0.24939251216772745,"vega":0.005989666791463871,"rho":0.00042728534375198067,"breakevenPct":2.2861537450371605},{"delta":0.5,"premium":0.9154998128041931,"strike":36.403968551104455,"iv":0.8683903781355298,"gamma":0.19206207412953952,"theta":-0.2536792961437664,"vega":0.005905428678397604,"rho":0.0004732720247188536,"breakevenPct":2.049407612547574},{"delta":0.55,"premium":1.062916510670161,"strike":36.169973792587044,"iv":0.8956086484462749,"gamma":0.18368506177461624,"theta":-0.2579660801198053,"vega":0.005821190565331337,"rho":0.0005192587056857265,"breakevenPct":1.812661480057987},{"delta":0.6,"premium":1.2103332085361287,"strike":35.93597903406964,"iv":0.9228269187570198,"gamma":0.17530804941969302,"theta":-0.26225286409584425,"vega":0.005736952452265069,"rho":0.0005652453866525994,"breakevenPct":1.5759153475684007},{"delta":0.65,"premium":1.3577499064020966,"strike":35.70198427555223,"iv":0.9500451890677649,"gamma":0.16693103706476975,"theta":-0.2665396480718832,"vega":0.005652714339198802,"rho":0.0006112320676194724,"breakevenPct":1.339169215078814},{"delta":0.7,"premium":1.505166604268064,"strike":35.467989517034816,"iv":0.9772634593785099,"gamma":0.15855402470984653,"theta":-0.2708264320479221,"vega":0.005568476226132535,"rho":0.0006572187485863453,"breakevenPct":1.1024230825892278},{"delta":0.75,"premium":1.6525833021340322,"strike":35.23399475851741,"iv":1.004481729689255,"gamma":0.15017701235492326,"theta":-0.27511321602396105,"vega":0.005484238113066267,"rho":0.0007032054295532182,"breakevenPct":0.8656769500996409},{"delta":0.8,"premium":1.7999999999999998,"strike":35,"iv":1.0317,"gamma":0.1418,"theta":-0.2794,"vega":0.0054,"rho":0.0007491921105200911,"breakevenPct":0.6289308176100543},{"delta":0.85,"premium":6.642802473775304,"strike":30.25215443747519,"iv":3.3533547706652564,"gamma":0.09160967462169353,"theta":-0.5163569508636949,"vega":0.004305555883546556,"rho":0.0006669471173514427,"breakevenPct":0.8885887646991879},{"delta":0.9,"premium":11.48560494755062,"strike":25.504308874950375,"iv":5.6750095413305175,"gamma":0.041419349243386944,"theta":-0.7533139017273904,"vega":0.003211111767093109,"rho":0.000584702124182794,"breakevenPct":1.1482467117883222}],"put":[{"delta":0.1,"premium":0.16676616888023127,"strike":32.664676622395376,"iv":1.7598183474821467,"gamma":0.05567161615315995,"theta":-0.29673399452928423,"vega":0.0033530315671539065,"rho":-0.0001045417201714426,"breakevenPct":11.135054816748301},{"delta":0.15,"premium":0.28683359920272167,"strike":32.94733439681089,"iv":1.777360739204682,"gamma":0.06082575581214979,"theta":-0.319122827140527,"vega":0.0037068154321110674,"rho":-0.00015776165990666704,"breakevenPct":10.690454477418191},{"delta":0.2,"premium":0.40051382301387617,"strike":33.40205529205551,"iv":1.714310325780323,"gamma":0.0716002508369051,"theta":-0.32754044328709836,"vega":0.004045727194784752,"rho":-0.00021083303628547674,"breakevenPct":9.757884962970657},{"delta":0.25,"premium":0.5141940468250306,"strike":33.85677618730012,"iv":1.651259912355964,"gamma":0.08237474586166041,"theta":-0.3359580594336698,"vega":0.004384638957458437,"rho":-0.00026390441266428645,"breakevenPct":8.82531544852312},{"delta":0.3,"premium":0.6278742706361851,"strike":34.31149708254474,"iv":1.588209498931605,"gamma":0.09314924088641573,"theta":-0.3443756755802412,"vega":0.004723550720132122,"rho":-0.00031697578904309615,"breakevenPct":7.892745934075587},{"delta":0.35,"premium":0.7415544944473396,"strike":34.76621797778936,"iv":1.525159085507246,"gamma":0.10392373591117104,"theta":-0.3527932917268126,"vega":0.005062462482805807,"rho":-0.00037004716542190586,"breakevenPct":6.960176419628053},{"delta":0.4,"premium":0.8552347182584941,"strike":35.22093887303397,"iv":1.4621086720828869,"gamma":0.11469823093592638,"theta":-0.36121090787338406,"vega":0.005401374245479492,"rho":-0.0004231185418007156,"breakevenPct":6.027606905180518},{"delta":0.45,"premium":0.9689149420696483,"strike":35.67565976827859,"iv":1.399058258658528,"gamma":0.12547272596068168,"theta":-0.36962852401995544,"vega":0.005740286008153177,"rho":-0.00047618991817952527,"breakevenPct":5.095037390732984},{"delta":0.5,"premium":1.0825951658808028,"strike":36.13038066352321,"iv":1.336007845234169,"gamma":0.13624722098543698,"theta":-0.3780461401665269,"vega":0.006079197770826862,"rho":-0.0005292612945583349,"breakevenPct":4.162467876285449},{"delta":0.55,"premium":1.1962753896919576,"strike":36.58510155876783,"iv":1.27295743180981,"gamma":0.14702171601019232,"theta":-0.3864637563130983,"vega":0.0064181095335005475,"rho":-0.0005823326709371447,"breakevenPct":3.2298983618379147},{"delta":0.6,"premium":1.3099556135031118,"strike":37.039822454012445,"iv":1.2099070183854512,"gamma":0.15779621103494762,"theta":-0.3948813724596697,"vega":0.006757021296174231,"rho":-0.0006354040473159543,"breakevenPct":2.2973288473903803},{"delta":0.65,"premium":1.4236358373142664,"strike":37.494543349257064,"iv":1.146856604961092,"gamma":0.16857070605970292,"theta":-0.40329898860624114,"vega":0.007095933058847917,"rho":-0.0006884754236947641,"breakevenPct":1.364759332942846},{"delta":0.7,"premium":1.5373160611254206,"strike":37.949264244501684,"iv":1.0838061915367332,"gamma":0.17934520108445826,"theta":-0.4117166047528126,"vega":0.007434844821521601,"rho":-0.0007415468000735737,"breakevenPct":0.4321898184953117},{"delta":0.75,"premium":1.6509962849365751,"strike":38.4039851397463,"iv":1.0207557781123742,"gamma":0.19011969610921356,"theta":-0.42013422089938396,"vega":0.0077737565841952865,"rho":-0.0007946181764523835,"breakevenPct":0},{"delta":0.8,"premium":1.7646765087477296,"strike":38.85870603499092,"iv":0.9577053646880153,"gamma":0.2008941911339689,"theta":-0.4285518370459554,"vega":0.008112668346868971,"rho":-0.0008476895528311931,"breakevenPct":0},{"delta":0.85,"premium":1.8783567325588841,"strike":39.313426930235536,"iv":0.8946549512636562,"gamma":0.2116686861587242,"theta":-0.4369694531925268,"vega":0.008451580109542656,"rho":-0.0009007609292100029,"breakevenPct":0},{"delta":0.9,"premium":1.9920369563700386,"strike":39.768147825480156,"iv":0.8316045378392973,"gamma":0.22244318118347953,"theta":-0.4453870693390982,"vega":0.008790491872216342,"rho":-0.0009538323055888127,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.31169840776974844,"strike":46.14353730935175,"iv":3.310137349546104,"gamma":0.02952777951665804,"theta":-0.5946717734192943,"vega":0.0032946459489309778,"rho":0.00009110415866022249,"breakevenPct":27.03099731233661},{"delta":0.15,"premium":0.6179827086927029,"strike":47.858620102267096,"iv":4.47559932288779,"gamma":0.02829533481999518,"theta":-1.0168747948345818,"vega":0.004441177446805852,"rho":0.0001327368316961356,"breakevenPct":32.55838887328355},{"delta":0.2,"premium":0.6025719823208903,"strike":45.70808657219327,"iv":3.7892642668161347,"gamma":0.09530484577035693,"theta":-0.9236598000791482,"vega":0.005284247801866367,"rho":0.0001827160621132147,"breakevenPct":26.635653690221908},{"delta":0.25,"premium":0.3156631811651985,"strike":39.47093872098257,"iv":1.4728780458312296,"gamma":0.1986446286196298,"theta":-0.39929824986702944,"vega":0.0060560959767399485,"rho":0.00023982423001352328,"breakevenPct":8.795739409756017},{"delta":0.3,"premium":0.325833021340322,"strike":37.339947585174095,"iv":0.7595172968925497,"gamma":0.2255701235492325,"theta":-0.23653216023961063,"vega":0.006242381130662673,"rho":0.0002893253008513619,"breakevenPct":2.99639214250592},{"delta":0.35,"premium":0.4732497192062897,"strike":37.10595282665668,"iv":0.7867355672032946,"gamma":0.21719311119430926,"theta":-0.24081894421564956,"vega":0.006158143017596406,"rho":0.0003353119818182348,"breakevenPct":2.7596460100163336},{"delta":0.4,"premium":0.6206664170722577,"strike":36.87195806813927,"iv":0.8139538375140397,"gamma":0.208816098839386,"theta":-0.24510572819168852,"vega":0.006073904904530139,"rho":0.0003812986627851078,"breakevenPct":2.522899877526747},{"delta":0.45,"premium":0.7680831149382253,"strike":36.63796330962187,"iv":0.8411721078247848,"gamma":0.20043908648446274,"theta":-0.24939251216772745,"vega":0.005989666791463871,"rho":0.00042728534375198067,"breakevenPct":2.2861537450371605},{"delta":0.5,"premium":0.9154998128041931,"strike":36.403968551104455,"iv":0.8683903781355298,"gamma":0.19206207412953952,"theta":-0.2536792961437664,"vega":0.005905428678397604,"rho":0.0004732720247188536,"breakevenPct":2.049407612547574},{"delta":0.55,"premium":1.062916510670161,"strike":36.169973792587044,"iv":0.8956086484462749,"gamma":0.18368506177461624,"theta":-0.2579660801198053,"vega":0.005821190565331337,"rho":0.0005192587056857265,"breakevenPct":1.812661480057987},{"delta":0.6,"premium":1.2103332085361287,"strike":35.93597903406964,"iv":0.9228269187570198,"gamma":0.17530804941969302,"theta":-0.26225286409584425,"vega":0.005736952452265069,"rho":0.0005652453866525994,"breakevenPct":1.5759153475684007},{"delta":0.65,"premium":1.3577499064020966,"strike":35.70198427555223,"iv":0.9500451890677649,"gamma":0.16693103706476975,"theta":-0.2665396480718832,"vega":0.005652714339198802,"rho":0.0006112320676194724,"breakevenPct":1.339169215078814},{"delta":0.7,"premium":1.505166604268064,"strike":35.467989517034816,"iv":0.9772634593785099,"gamma":0.15855402470984653,"theta":-0.2708264320479221,"vega":0.005568476226132535,"rho":0.0006572187485863453,"breakevenPct":1.1024230825892278},{"delta":0.75,"premium":1.6525833021340322,"strike":35.23399475851741,"iv":1.004481729689255,"gamma":0.15017701235492326,"theta":-0.27511321602396105,"vega":0.005484238113066267,"rho":0.0007032054295532182,"breakevenPct":0.8656769500996409},{"delta":0.8,"premium":1.7999999999999998,"strike":35,"iv":1.0317,"gamma":0.1418,"theta":-0.2794,"vega":0.0054,"rho":0.0007491921105200911,"breakevenPct":0.6289308176100543},{"delta":0.85,"premium":6.642802473775304,"strike":30.25215443747519,"iv":3.3533547706652564,"gamma":0.09160967462169353,"theta":-0.5163569508636949,"vega":0.004305555883546556,"rho":0.0006669471173514427,"breakevenPct":0.8885887646991879},{"delta":0.9,"premium":11.48560494755062,"strike":25.504308874950375,"iv":5.6750095413305175,"gamma":0.041419349243386944,"theta":-0.7533139017273904,"vega":0.003211111767093109,"rho":0.000584702124182794,"breakevenPct":1.1482467117883222}],"put":[{"delta":0.1,"premium":0.16676616888023127,"strike":32.664676622395376,"iv":1.7598183474821467,"gamma":0.05567161615315995,"theta":-0.29673399452928423,"vega":0.0033530315671539065,"rho":-0.0001045417201714426,"breakevenPct":11.135054816748301},{"delta":0.15,"premium":0.28683359920272167,"strike":32.94733439681089,"iv":1.777360739204682,"gamma":0.06082575581214979,"theta":-0.319122827140527,"vega":0.0037068154321110674,"rho":-0.00015776165990666704,"breakevenPct":10.690454477418191},{"delta":0.2,"premium":0.40051382301387617,"strike":33.40205529205551,"iv":1.714310325780323,"gamma":0.0716002508369051,"theta":-0.32754044328709836,"vega":0.004045727194784752,"rho":-0.00021083303628547674,"breakevenPct":9.757884962970657},{"delta":0.25,"premium":0.5141940468250306,"strike":33.85677618730012,"iv":1.651259912355964,"gamma":0.08237474586166041,"theta":-0.3359580594336698,"vega":0.004384638957458437,"rho":-0.00026390441266428645,"breakevenPct":8.82531544852312},{"delta":0.3,"premium":0.6278742706361851,"strike":34.31149708254474,"iv":1.588209498931605,"gamma":0.09314924088641573,"theta":-0.3443756755802412,"vega":0.004723550720132122,"rho":-0.00031697578904309615,"breakevenPct":7.892745934075587},{"delta":0.35,"premium":0.7415544944473396,"strike":34.76621797778936,"iv":1.525159085507246,"gamma":0.10392373591117104,"theta":-0.3527932917268126,"vega":0.005062462482805807,"rho":-0.00037004716542190586,"breakevenPct":6.960176419628053},{"delta":0.4,"premium":0.8552347182584941,"strike":35.22093887303397,"iv":1.4621086720828869,"gamma":0.11469823093592638,"theta":-0.36121090787338406,"vega":0.005401374245479492,"rho":-0.0004231185418007156,"breakevenPct":6.027606905180518},{"delta":0.45,"premium":0.9689149420696483,"strike":35.67565976827859,"iv":1.399058258658528,"gamma":0.12547272596068168,"theta":-0.36962852401995544,"vega":0.005740286008153177,"rho":-0.00047618991817952527,"breakevenPct":5.095037390732984},{"delta":0.5,"premium":1.0825951658808028,"strike":36.13038066352321,"iv":1.336007845234169,"gamma":0.13624722098543698,"theta":-0.3780461401665269,"vega":0.006079197770826862,"rho":-0.0005292612945583349,"breakevenPct":4.162467876285449},{"delta":0.55,"premium":1.1962753896919576,"strike":36.58510155876783,"iv":1.27295743180981,"gamma":0.14702171601019232,"theta":-0.3864637563130983,"vega":0.0064181095335005475,"rho":-0.0005823326709371447,"breakevenPct":3.2298983618379147},{"delta":0.6,"premium":1.3099556135031118,"strike":37.039822454012445,"iv":1.2099070183854512,"gamma":0.15779621103494762,"theta":-0.3948813724596697,"vega":0.006757021296174231,"rho":-0.0006354040473159543,"breakevenPct":2.2973288473903803},{"delta":0.65,"premium":1.4236358373142664,"strike":37.494543349257064,"iv":1.146856604961092,"gamma":0.16857070605970292,"theta":-0.40329898860624114,"vega":0.007095933058847917,"rho":-0.0006884754236947641,"breakevenPct":1.364759332942846},{"delta":0.7,"premium":1.5373160611254206,"strike":37.949264244501684,"iv":1.0838061915367332,"gamma":0.17934520108445826,"theta":-0.4117166047528126,"vega":0.007434844821521601,"rho":-0.0007415468000735737,"breakevenPct":0.4321898184953117},{"delta":0.75,"premium":1.6509962849365751,"strike":38.4039851397463,"iv":1.0207557781123742,"gamma":0.19011969610921356,"theta":-0.42013422089938396,"vega":0.0077737565841952865,"rho":-0.0007946181764523835,"breakevenPct":0},{"delta":0.8,"premium":1.7646765087477296,"strike":38.85870603499092,"iv":0.9577053646880153,"gamma":0.2008941911339689,"theta":-0.4285518370459554,"vega":0.008112668346868971,"rho":-0.0008476895528311931,"breakevenPct":0},{"delta":0.85,"premium":1.8783567325588841,"strike":39.313426930235536,"iv":0.8946549512636562,"gamma":0.2116686861587242,"theta":-0.4369694531925268,"vega":0.008451580109542656,"rho":-0.0009007609292100029,"breakevenPct":0},{"delta":0.9,"premium":1.9920369563700386,"strike":39.768147825480156,"iv":0.8316045378392973,"gamma":0.22244318118347953,"theta":-0.4453870693390982,"vega":0.008790491872216342,"rho":-0.0009538323055888127,"breakevenPct":0}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}