{"symbol":"OMCL","url":"https://intraalpha.com/companies/OMCL","capturedAt":"2026-10-15T20:35:04.639Z","state":"ready","quote":{"symbol":"OMCL","last_price":35.95,"prev_close":35.39,"regular_close":35.95,"change":0.56,"change_pct":1.5824,"regular_change":0.56,"regular_change_pct":1.5824,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":37.47,"bid_size":100,"ask_size":100,"volume":335992,"vwap":35.947335,"open":35.45,"high":36.2325,"low":35.23,"close":35.95,"trade_count":8073,"last_trade_at":"2026-10-15T20:00:00.747254572Z","last_quote_at":"2026-10-15T20:00:02.596221023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"OMCL","fetched_at":"2026-10-15T20:35:03.909820+00:00","name":"Omnicell Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Omnicell, Inc., provides medication management automation solutions and adherence tools for health care systems and pharmacies in the United States and internationally. The company is headquartered in Mountain View, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1639060000,"ebitda":82184000,"pe_ratio":42.9,"peg_ratio":15.4,"book_value":28.32,"dividend_per_share":null,"dividend_yield":null,"eps":0.84,"revenue_ttm":1246703000,"gross_profit_ttm":548727000,"profit_margin":0.0314,"operating_margin_ttm":0.0591,"return_on_assets_ttm":0.0152,"return_on_equity_ttm":0.0306,"quarterly_earnings_growth":3.333,"quarterly_revenue_growth":0.075,"analyst_target_price":57.86,"analyst_number":1,"beta":0.986,"fifty_two_week_high":55,"fifty_two_week_low":29.09,"fifty_day_ma":34.68,"two_hundred_day_ma":39.79,"shares_outstanding":45478900,"forward_pe":29.5,"price_to_sales":1.315,"price_to_book":1.171,"ev_to_revenue":1.122,"ev_to_ebitda":9.82},"bars":[{"c":35.03,"h":35.03,"l":34.85,"n":42,"o":34.89,"t":"2026-10-08T13:30:00Z","v":4939,"vw":34.90401},{"c":34.955,"h":34.995,"l":34.955,"n":10,"o":34.995,"t":"2026-10-08T13:35:00Z","v":236,"vw":34.975},{"c":34.845,"h":35.06,"l":34.8301,"n":65,"o":34.945,"t":"2026-10-08T13:40:00Z","v":2157,"vw":34.94568},{"c":34.8,"h":34.93,"l":34.8,"n":59,"o":34.89,"t":"2026-10-08T13:45:00Z","v":2462,"vw":34.879404},{"c":34.82,"h":34.95,"l":34.805,"n":80,"o":34.805,"t":"2026-10-08T13:50:00Z","v":4736,"vw":34.877672},{"c":34.9956,"h":34.9956,"l":34.9956,"n":3,"o":34.9956,"t":"2026-10-08T13:55:00Z","v":139,"vw":34.9956},{"c":34.745,"h":34.91,"l":34.71,"n":26,"o":34.905,"t":"2026-10-08T14:00:00Z","v":1123,"vw":34.802592},{"c":34.63,"h":34.63,"l":34.63,"n":14,"o":34.63,"t":"2026-10-08T14:05:00Z","v":455,"vw":34.63},{"c":34.4501,"h":34.4501,"l":34.45,"n":19,"o":34.45,"t":"2026-10-08T14:10:00Z","v":505,"vw":34.450074},{"c":34.45,"h":34.72,"l":34.45,"n":29,"o":34.6,"t":"2026-10-08T14:15:00Z","v":846,"vw":34.576},{"c":34.53,"h":34.625,"l":34.51,"n":19,"o":34.51,"t":"2026-10-08T14:25:00Z","v":682,"vw":34.560072},{"c":34.49,"h":34.52,"l":34.49,"n":60,"o":34.52,"t":"2026-10-08T14:35:00Z","v":1203,"vw":34.506667},{"c":34.59,"h":34.62,"l":34.48,"n":102,"o":34.48,"t":"2026-10-08T14:40:00Z","v":3039,"vw":34.561524},{"c":34.61,"h":34.69,"l":34.6,"n":89,"o":34.6467,"t":"2026-10-08T14:45:00Z","v":11677,"vw":34.621089},{"c":34.5,"h":34.53,"l":34.43,"n":64,"o":34.43,"t":"2026-10-08T14:50:00Z","v":2926,"vw":34.4925},{"c":34.56,"h":34.56,"l":34.53,"n":74,"o":34.55,"t":"2026-10-08T14:55:00Z","v":2671,"vw":34.553333},{"c":34.495,"h":34.5025,"l":34.495,"n":53,"o":34.495,"t":"2026-10-08T15:00:00Z","v":964,"vw":34.496875},{"c":34.53,"h":34.53,"l":34.5,"n":33,"o":34.5,"t":"2026-10-08T15:05:00Z","v":870,"vw":34.521277},{"c":34.52,"h":34.53,"l":34.51,"n":40,"o":34.51,"t":"2026-10-08T15:10:00Z","v":1439,"vw":34.518},{"c":34.56,"h":34.56,"l":34.515,"n":105,"o":34.52,"t":"2026-10-08T15:15:00Z","v":1854,"vw":34.5325},{"c":34.579,"h":34.579,"l":34.57,"n":22,"o":34.57,"t":"2026-10-08T15:20:00Z","v":555,"vw":34.573286},{"c":34.575,"h":34.6,"l":34.56,"n":144,"o":34.58,"t":"2026-10-08T15:25:00Z","v":4542,"vw":34.584276},{"c":34.58,"h":34.635,"l":34.58,"n":92,"o":34.61,"t":"2026-10-08T15:30:00Z","v":2180,"vw":34.608333},{"c":34.615,"h":34.615,"l":34.6,"n":5,"o":34.6,"t":"2026-10-08T15:35:00Z","v":205,"vw":34.6075},{"c":34.68,"h":34.69,"l":34.61,"n":43,"o":34.61,"t":"2026-10-08T15:45:00Z","v":1720,"vw":34.668},{"c":34.63,"h":34.63,"l":34.63,"n":12,"o":34.63,"t":"2026-10-08T15:50:00Z","v":341,"vw":34.63},{"c":34.63,"h":34.6476,"l":34.63,"n":34,"o":34.6476,"t":"2026-10-08T15:55:00Z","v":1011,"vw":34.634273},{"c":34.63,"h":34.63,"l":34.63,"n":28,"o":34.63,"t":"2026-10-08T16:00:00Z","v":902,"vw":34.63},{"c":34.625,"h":34.625,"l":34.625,"n":3,"o":34.625,"t":"2026-10-08T16:05:00Z","v":107,"vw":34.625},{"c":34.625,"h":34.66,"l":34.625,"n":27,"o":34.66,"t":"2026-10-08T16:10:00Z","v":535,"vw":34.6425},{"c":34.7,"h":34.9,"l":34.65,"n":331,"o":34.65,"t":"2026-10-08T16:15:00Z","v":15516,"vw":34.754165},{"c":34.7769,"h":34.7769,"l":34.67,"n":21,"o":34.735,"t":"2026-10-08T16:20:00Z","v":1285,"vw":34.728357},{"c":34.76,"h":34.78,"l":34.75,"n":29,"o":34.75,"t":"2026-10-08T16:30:00Z","v":1313,"vw":34.761667},{"c":34.65,"h":34.76,"l":34.65,"n":59,"o":34.76,"t":"2026-10-08T16:35:00Z","v":1546,"vw":34.727143},{"c":34.58,"h":34.64,"l":34.58,"n":56,"o":34.62,"t":"2026-10-08T16:40:00Z","v":1531,"vw":34.61},{"c":34.62,"h":34.65,"l":34.6,"n":78,"o":34.61,"t":"2026-10-08T16:45:00Z","v":4292,"vw":34.613283},{"c":34.71,"h":34.71,"l":34.65,"n":125,"o":34.65,"t":"2026-10-08T16:50:00Z","v":3454,"vw":34.667222},{"c":34.8,"h":34.8,"l":34.75,"n":20,"o":34.76,"t":"2026-10-08T16:55:00Z","v":680,"vw":34.77},{"c":34.68,"h":34.715,"l":34.68,"n":28,"o":34.715,"t":"2026-10-08T17:00:00Z","v":567,"vw":34.703136},{"c":34.695,"h":34.695,"l":34.695,"n":18,"o":34.695,"t":"2026-10-08T17:05:00Z","v":1122,"vw":34.695},{"c":34.81,"h":34.84,"l":34.74,"n":148,"o":34.77,"t":"2026-10-08T17:10:00Z","v":6088,"vw":34.783383},{"c":34.85,"h":34.85,"l":34.795,"n":85,"o":34.8,"t":"2026-10-08T17:15:00Z","v":2186,"vw":34.820385},{"c":34.79,"h":34.81,"l":34.79,"n":67,"o":34.81,"t":"2026-10-08T17:20:00Z","v":2019,"vw":34.799781},{"c":34.7,"h":34.79,"l":34.61,"n":95,"o":34.79,"t":"2026-10-08T17:25:00Z","v":3549,"vw":34.696538},{"c":34.69,"h":34.72,"l":34.68,"n":41,"o":34.69,"t":"2026-10-08T17:30:00Z","v":1359,"vw":34.6925},{"c":34.69,"h":34.69,"l":34.69,"n":11,"o":34.69,"t":"2026-10-08T17:35:00Z","v":227,"vw":34.69},{"c":34.84,"h":34.88,"l":34.75,"n":90,"o":34.75,"t":"2026-10-08T17:40:00Z","v":2731,"vw":34.818038},{"c":34.79,"h":34.81,"l":34.79,"n":24,"o":34.81,"t":"2026-10-08T17:45:00Z","v":1023,"vw":34.806193},{"c":34.74,"h":34.74,"l":34.74,"n":22,"o":34.74,"t":"2026-10-08T17:55:00Z","v":748,"vw":34.74},{"c":34.72,"h":34.72,"l":34.68,"n":62,"o":34.7,"t":"2026-10-08T18:00:00Z","v":1550,"vw":34.7},{"c":34.7,"h":34.7189,"l":34.7,"n":19,"o":34.7189,"t":"2026-10-08T18:05:00Z","v":870,"vw":34.7162},{"c":34.59,"h":34.675,"l":34.59,"n":67,"o":34.675,"t":"2026-10-08T18:10:00Z","v":2017,"vw":34.620078},{"c":34.55,"h":34.55,"l":34.535,"n":25,"o":34.535,"t":"2026-10-08T18:15:00Z","v":834,"vw":34.54625},{"c":34.59,"h":34.645,"l":34.55,"n":228,"o":34.55,"t":"2026-10-08T18:20:00Z","v":10026,"vw":34.601529},{"c":34.59,"h":34.595,"l":34.59,"n":34,"o":34.595,"t":"2026-10-08T18:25:00Z","v":3348,"vw":34.59431},{"c":34.56,"h":34.595,"l":34.56,"n":39,"o":34.595,"t":"2026-10-08T18:30:00Z","v":2167,"vw":34.590313},{"c":34.47,"h":34.49,"l":34.47,"n":56,"o":34.49,"t":"2026-10-08T18:40:00Z","v":832,"vw":34.483333},{"c":34.43,"h":34.435,"l":34.43,"n":49,"o":34.43,"t":"2026-10-08T18:45:00Z","v":969,"vw":34.431202},{"c":34.455,"h":34.455,"l":34.425,"n":38,"o":34.425,"t":"2026-10-08T18:50:00Z","v":548,"vw":34.435},{"c":34.535,"h":34.535,"l":34.45,"n":144,"o":34.45,"t":"2026-10-08T18:55:00Z","v":3734,"vw":34.488669},{"c":34.53,"h":34.55,"l":34.49,"n":134,"o":34.54,"t":"2026-10-08T19:00:00Z","v":6883,"vw":34.514996},{"c":34.62,"h":34.62,"l":34.55,"n":69,"o":34.55,"t":"2026-10-08T19:05:00Z","v":1889,"vw":34.5775},{"c":34.67,"h":34.67,"l":34.67,"n":21,"o":34.67,"t":"2026-10-08T19:10:00Z","v":331,"vw":34.67},{"c":34.67,"h":34.67,"l":34.65,"n":41,"o":34.65,"t":"2026-10-08T19:15:00Z","v":1170,"vw":34.66},{"c":34.7,"h":34.72,"l":34.62,"n":146,"o":34.66,"t":"2026-10-08T19:20:00Z","v":3382,"vw":34.663851},{"c":34.64,"h":34.6751,"l":34.62,"n":153,"o":34.67,"t":"2026-10-08T19:25:00Z","v":3859,"vw":34.646098},{"c":34.74,"h":34.74,"l":34.65,"n":242,"o":34.66,"t":"2026-10-08T19:30:00Z","v":6163,"vw":34.701483},{"c":34.73,"h":34.76,"l":34.7,"n":106,"o":34.71,"t":"2026-10-08T19:35:00Z","v":3175,"vw":34.725709},{"c":34.62,"h":34.73,"l":34.605,"n":390,"o":34.7,"t":"2026-10-08T19:40:00Z","v":17384,"vw":34.666637},{"c":34.67,"h":34.68,"l":34.605,"n":174,"o":34.605,"t":"2026-10-08T19:45:00Z","v":5407,"vw":34.655044},{"c":34.77,"h":34.84,"l":34.67,"n":375,"o":34.67,"t":"2026-10-08T19:50:00Z","v":12417,"vw":34.742846},{"c":34.84,"h":34.89,"l":34.77,"n":911,"o":34.805,"t":"2026-10-08T19:55:00Z","v":36909,"vw":34.844835},{"c":34.83,"h":34.83,"l":34.83,"n":29,"o":34.83,"t":"2026-10-08T20:00:00Z","v":250958,"vw":34.83},{"c":35.185,"h":35.3,"l":35.17,"n":42,"o":35.25,"t":"2026-10-09T13:30:00Z","v":7143,"vw":35.238486},{"c":35.415,"h":35.47,"l":35.39,"n":21,"o":35.39,"t":"2026-10-09T13:40:00Z","v":976,"vw":35.420201},{"c":35.465,"h":35.49,"l":35.45,"n":52,"o":35.47,"t":"2026-10-09T13:45:00Z","v":1544,"vw":35.468945},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-10-09T13:50:00Z","v":107,"vw":35.51},{"c":35.75,"h":35.75,"l":35.57,"n":48,"o":35.61,"t":"2026-10-09T14:00:00Z","v":1328,"vw":35.634},{"c":35.74,"h":35.75,"l":35.72,"n":50,"o":35.75,"t":"2026-10-09T14:05:00Z","v":1393,"vw":35.738694},{"c":35.755,"h":35.8325,"l":35.755,"n":25,"o":35.8325,"t":"2026-10-09T14:10:00Z","v":718,"vw":35.801875},{"c":35.695,"h":35.76,"l":35.6,"n":32,"o":35.76,"t":"2026-10-09T14:15:00Z","v":2910,"vw":35.696508},{"c":35.71,"h":35.79,"l":35.71,"n":30,"o":35.75,"t":"2026-10-09T14:20:00Z","v":1244,"vw":35.739},{"c":35.605,"h":35.78,"l":35.48,"n":56,"o":35.77,"t":"2026-10-09T14:25:00Z","v":7005,"vw":35.653767},{"c":35.53,"h":35.56,"l":35.53,"n":40,"o":35.53,"t":"2026-10-09T14:30:00Z","v":2421,"vw":35.533653},{"c":35.54,"h":35.55,"l":35.54,"n":31,"o":35.55,"t":"2026-10-09T14:35:00Z","v":967,"vw":35.5425},{"c":35.67,"h":35.67,"l":35.62,"n":30,"o":35.62,"t":"2026-10-09T14:40:00Z","v":1988,"vw":35.660783},{"c":35.62,"h":35.62,"l":35.5302,"n":44,"o":35.55,"t":"2026-10-09T14:45:00Z","v":5843,"vw":35.560395},{"c":35.475,"h":35.51,"l":35.475,"n":32,"o":35.51,"t":"2026-10-09T14:50:00Z","v":1047,"vw":35.487},{"c":35.7,"h":35.7,"l":35.53,"n":49,"o":35.53,"t":"2026-10-09T14:55:00Z","v":1118,"vw":35.5725},{"c":35.77,"h":35.77,"l":35.75,"n":39,"o":35.75,"t":"2026-10-09T15:00:00Z","v":1561,"vw":35.76},{"c":35.755,"h":35.755,"l":35.755,"n":14,"o":35.755,"t":"2026-10-09T15:05:00Z","v":623,"vw":35.755},{"c":35.78,"h":35.78,"l":35.78,"n":26,"o":35.78,"t":"2026-10-09T15:10:00Z","v":202,"vw":35.78},{"c":35.785,"h":35.82,"l":35.785,"n":72,"o":35.82,"t":"2026-10-09T15:15:00Z","v":1760,"vw":35.798331},{"c":35.785,"h":35.82,"l":35.785,"n":49,"o":35.82,"t":"2026-10-09T15:20:00Z","v":661,"vw":35.80583},{"c":35.94,"h":35.94,"l":35.69,"n":189,"o":35.785,"t":"2026-10-09T15:25:00Z","v":5701,"vw":35.812006},{"c":35.96,"h":35.96,"l":35.96,"n":14,"o":35.96,"t":"2026-10-09T15:30:00Z","v":295,"vw":35.96},{"c":35.98,"h":35.98,"l":35.89,"n":47,"o":35.89,"t":"2026-10-09T15:35:00Z","v":1480,"vw":35.906684},{"c":35.93,"h":35.93,"l":35.93,"n":12,"o":35.93,"t":"2026-10-09T15:40:00Z","v":273,"vw":35.93},{"c":35.9,"h":35.94,"l":35.9,"n":76,"o":35.93,"t":"2026-10-09T15:45:00Z","v":2271,"vw":35.917114},{"c":35.93,"h":35.96,"l":35.895,"n":75,"o":35.895,"t":"2026-10-09T15:50:00Z","v":1627,"vw":35.92875},{"c":35.89,"h":35.94,"l":35.88,"n":23,"o":35.94,"t":"2026-10-09T15:55:00Z","v":601,"vw":35.896282},{"c":35.82,"h":35.87,"l":35.82,"n":37,"o":35.87,"t":"2026-10-09T16:00:00Z","v":866,"vw":35.851667},{"c":35.81,"h":35.87,"l":35.8,"n":38,"o":35.8,"t":"2026-10-09T16:05:00Z","v":1376,"vw":35.840035},{"c":35.83,"h":35.8325,"l":35.83,"n":43,"o":35.8325,"t":"2026-10-09T16:10:00Z","v":1038,"vw":35.830417},{"c":35.87,"h":35.9,"l":35.86,"n":60,"o":35.86,"t":"2026-10-09T16:15:00Z","v":1711,"vw":35.867628},{"c":35.85,"h":35.89,"l":35.85,"n":10,"o":35.89,"t":"2026-10-09T16:20:00Z","v":348,"vw":35.87},{"c":35.79,"h":35.79,"l":35.79,"n":38,"o":35.79,"t":"2026-10-09T16:25:00Z","v":618,"vw":35.79},{"c":35.84,"h":35.84,"l":35.8,"n":34,"o":35.8,"t":"2026-10-09T16:30:00Z","v":705,"vw":35.825},{"c":35.835,"h":35.835,"l":35.835,"n":13,"o":35.835,"t":"2026-10-09T16:35:00Z","v":207,"vw":35.835},{"c":35.81,"h":35.81,"l":35.81,"n":12,"o":35.81,"t":"2026-10-09T16:40:00Z","v":428,"vw":35.81},{"c":35.81,"h":35.845,"l":35.81,"n":37,"o":35.845,"t":"2026-10-09T16:45:00Z","v":1092,"vw":35.832805},{"c":35.82,"h":35.86,"l":35.82,"n":59,"o":35.85,"t":"2026-10-09T16:50:00Z","v":2248,"vw":35.845138},{"c":35.86,"h":35.86,"l":35.86,"n":11,"o":35.86,"t":"2026-10-09T16:55:00Z","v":228,"vw":35.86},{"c":35.89,"h":35.89,"l":35.83,"n":77,"o":35.83,"t":"2026-10-09T17:00:00Z","v":1385,"vw":35.860905},{"c":35.81,"h":35.84,"l":35.75,"n":55,"o":35.83,"t":"2026-10-09T17:05:00Z","v":4358,"vw":35.809477},{"c":35.79,"h":35.79,"l":35.72,"n":74,"o":35.73,"t":"2026-10-09T17:10:00Z","v":1642,"vw":35.755934},{"c":35.81,"h":35.81,"l":35.765,"n":43,"o":35.765,"t":"2026-10-09T17:20:00Z","v":749,"vw":35.777141},{"c":35.765,"h":35.82,"l":35.72,"n":91,"o":35.72,"t":"2026-10-09T17:25:00Z","v":2804,"vw":35.777161},{"c":35.7841,"h":35.7841,"l":35.75,"n":22,"o":35.75,"t":"2026-10-09T17:30:00Z","v":664,"vw":35.772008},{"c":35.73,"h":35.73,"l":35.71,"n":43,"o":35.71,"t":"2026-10-09T17:40:00Z","v":1283,"vw":35.726},{"c":35.73,"h":35.73,"l":35.73,"n":62,"o":35.73,"t":"2026-10-09T17:45:00Z","v":1539,"vw":35.73},{"c":35.79,"h":35.79,"l":35.76,"n":55,"o":35.76,"t":"2026-10-09T17:50:00Z","v":1399,"vw":35.77128},{"c":35.88,"h":35.89,"l":35.82,"n":100,"o":35.83,"t":"2026-10-09T17:55:00Z","v":1987,"vw":35.845481},{"c":35.8725,"h":35.885,"l":35.8675,"n":65,"o":35.885,"t":"2026-10-09T18:00:00Z","v":899,"vw":35.876},{"c":35.86,"h":35.9175,"l":35.855,"n":83,"o":35.91,"t":"2026-10-09T18:10:00Z","v":2336,"vw":35.897334},{"c":35.935,"h":35.94,"l":35.88,"n":60,"o":35.88,"t":"2026-10-09T18:15:00Z","v":1791,"vw":35.91359},{"c":35.89,"h":35.9,"l":35.88,"n":51,"o":35.89,"t":"2026-10-09T18:20:00Z","v":1749,"vw":35.889091},{"c":35.93,"h":35.93,"l":35.91,"n":11,"o":35.91,"t":"2026-10-09T18:25:00Z","v":371,"vw":35.919479},{"c":35.885,"h":35.9,"l":35.82,"n":96,"o":35.89,"t":"2026-10-09T18:30:00Z","v":5150,"vw":35.851064},{"c":35.88,"h":35.885,"l":35.86,"n":66,"o":35.86,"t":"2026-10-09T18:35:00Z","v":1993,"vw":35.875},{"c":35.89,"h":35.91,"l":35.88,"n":48,"o":35.88,"t":"2026-10-09T18:40:00Z","v":954,"vw":35.897885},{"c":35.95,"h":35.96,"l":35.9,"n":95,"o":35.9,"t":"2026-10-09T18:45:00Z","v":3100,"vw":35.926433},{"c":35.99,"h":36.045,"l":35.96,"n":118,"o":35.96,"t":"2026-10-09T18:50:00Z","v":4151,"vw":35.995201},{"c":35.965,"h":35.965,"l":35.955,"n":40,"o":35.955,"t":"2026-10-09T18:55:00Z","v":591,"vw":35.959545},{"c":35.97,"h":35.99,"l":35.965,"n":42,"o":35.965,"t":"2026-10-09T19:00:00Z","v":1163,"vw":35.972668},{"c":35.96,"h":36.03,"l":35.96,"n":129,"o":35.98,"t":"2026-10-09T19:10:00Z","v":3227,"vw":35.988571},{"c":35.94,"h":35.95,"l":35.94,"n":53,"o":35.95,"t":"2026-10-09T19:15:00Z","v":1186,"vw":35.944259},{"c":35.945,"h":35.945,"l":35.86,"n":183,"o":35.89,"t":"2026-10-09T19:20:00Z","v":6744,"vw":35.88851},{"c":35.93,"h":35.93,"l":35.93,"n":20,"o":35.93,"t":"2026-10-09T19:25:00Z","v":401,"vw":35.93},{"c":35.915,"h":35.915,"l":35.88,"n":171,"o":35.9,"t":"2026-10-09T19:30:00Z","v":5116,"vw":35.900327},{"c":35.93,"h":35.945,"l":35.92,"n":200,"o":35.92,"t":"2026-10-09T19:35:00Z","v":5089,"vw":35.928461},{"c":35.92,"h":35.955,"l":35.895,"n":232,"o":35.93,"t":"2026-10-09T19:40:00Z","v":6871,"vw":35.93629},{"c":36.005,"h":36.005,"l":35.895,"n":320,"o":35.895,"t":"2026-10-09T19:45:00Z","v":9826,"vw":35.940157},{"c":35.885,"h":35.975,"l":35.78,"n":416,"o":35.89,"t":"2026-10-09T19:50:00Z","v":13377,"vw":35.861086},{"c":35.81,"h":35.935,"l":35.78,"n":837,"o":35.89,"t":"2026-10-09T19:55:00Z","v":23862,"vw":35.857034},{"c":35.82,"h":35.82,"l":35.82,"n":47,"o":35.82,"t":"2026-10-09T20:00:00Z","v":91950,"vw":35.82},{"c":36,"h":36.21,"l":35.87,"n":75,"o":35.87,"t":"2026-10-12T13:30:00Z","v":8171,"vw":35.895485},{"c":35.999,"h":35.999,"l":35.999,"n":8,"o":35.999,"t":"2026-10-12T13:40:00Z","v":230,"vw":35.999},{"c":35.83,"h":35.83,"l":35.62,"n":58,"o":35.62,"t":"2026-10-12T13:45:00Z","v":2829,"vw":35.703167},{"c":35.85,"h":35.85,"l":35.66,"n":119,"o":35.81,"t":"2026-10-12T13:55:00Z","v":15659,"vw":35.839615},{"c":35.59,"h":35.955,"l":35.59,"n":49,"o":35.82,"t":"2026-10-12T14:00:00Z","v":2105,"vw":35.813175},{"c":35.89,"h":35.89,"l":35.68,"n":102,"o":35.81,"t":"2026-10-12T14:05:00Z","v":6078,"vw":35.835157},{"c":36.1,"h":36.155,"l":35.935,"n":88,"o":35.935,"t":"2026-10-12T14:10:00Z","v":3437,"vw":36.076912},{"c":35.92,"h":36.1818,"l":35.92,"n":31,"o":36.1818,"t":"2026-10-12T14:15:00Z","v":1702,"vw":36.019664},{"c":36.11,"h":36.11,"l":36,"n":28,"o":36,"t":"2026-10-12T14:20:00Z","v":1250,"vw":36.087474},{"c":36.115,"h":36.115,"l":36.01,"n":53,"o":36.086,"t":"2026-10-12T14:25:00Z","v":927,"vw":36.081117},{"c":36.05,"h":36.18,"l":36.05,"n":48,"o":36.13,"t":"2026-10-12T14:35:00Z","v":877,"vw":36.12125},{"c":36.28,"h":36.28,"l":36.035,"n":175,"o":36.1699,"t":"2026-10-12T14:40:00Z","v":6694,"vw":36.128701},{"c":36.23,"h":36.23,"l":36.23,"n":21,"o":36.23,"t":"2026-10-12T14:45:00Z","v":165,"vw":36.23},{"c":36.275,"h":36.29,"l":36.27,"n":40,"o":36.29,"t":"2026-10-12T14:50:00Z","v":1428,"vw":36.280275},{"c":36.21,"h":36.21,"l":36.21,"n":29,"o":36.21,"t":"2026-10-12T14:55:00Z","v":555,"vw":36.21},{"c":36.195,"h":36.195,"l":36.18,"n":43,"o":36.18,"t":"2026-10-12T15:00:00Z","v":1089,"vw":36.183},{"c":36.29,"h":36.29,"l":36.14,"n":131,"o":36.14,"t":"2026-10-12T15:05:00Z","v":2668,"vw":36.255498},{"c":36.22,"h":36.225,"l":36.22,"n":56,"o":36.225,"t":"2026-10-12T15:10:00Z","v":862,"vw":36.221667},{"c":36.315,"h":36.315,"l":36.26,"n":74,"o":36.26,"t":"2026-10-12T15:15:00Z","v":2150,"vw":36.278069},{"c":36.44,"h":36.44,"l":36.31,"n":126,"o":36.31,"t":"2026-10-12T15:20:00Z","v":4378,"vw":36.3806},{"c":36.58,"h":36.6,"l":36.56,"n":45,"o":36.56,"t":"2026-10-12T15:25:00Z","v":968,"vw":36.58},{"c":36.625,"h":36.625,"l":36.625,"n":16,"o":36.625,"t":"2026-10-12T15:30:00Z","v":251,"vw":36.625},{"c":36.565,"h":36.58,"l":36.565,"n":19,"o":36.58,"t":"2026-10-12T15:35:00Z","v":568,"vw":36.571667},{"c":36.62,"h":36.62,"l":36.59,"n":26,"o":36.59,"t":"2026-10-12T15:40:00Z","v":1256,"vw":36.594286},{"c":36.7178,"h":36.7178,"l":36.68,"n":70,"o":36.68,"t":"2026-10-12T15:45:00Z","v":1904,"vw":36.701884},{"c":37,"h":37,"l":36.715,"n":313,"o":36.77,"t":"2026-10-12T15:50:00Z","v":23256,"vw":36.898514},{"c":37.085,"h":37.17,"l":37,"n":55,"o":37.09,"t":"2026-10-12T15:55:00Z","v":1535,"vw":37.102201},{"c":36.9651,"h":37.035,"l":36.93,"n":64,"o":37.035,"t":"2026-10-12T16:00:00Z","v":2065,"vw":36.97867},{"c":36.85,"h":36.915,"l":36.85,"n":110,"o":36.915,"t":"2026-10-12T16:05:00Z","v":3616,"vw":36.899286},{"c":36.835,"h":36.835,"l":36.835,"n":16,"o":36.835,"t":"2026-10-12T16:10:00Z","v":470,"vw":36.835},{"c":36.75,"h":36.84,"l":36.75,"n":79,"o":36.84,"t":"2026-10-12T16:20:00Z","v":2336,"vw":36.809593},{"c":36.8,"h":36.84,"l":36.69,"n":160,"o":36.69,"t":"2026-10-12T16:25:00Z","v":6428,"vw":36.790597},{"c":36.84,"h":36.9,"l":36.84,"n":82,"o":36.87,"t":"2026-10-12T16:30:00Z","v":2390,"vw":36.870103},{"c":36.915,"h":36.915,"l":36.915,"n":15,"o":36.915,"t":"2026-10-12T16:35:00Z","v":204,"vw":36.915},{"c":36.84,"h":36.87,"l":36.81,"n":90,"o":36.86,"t":"2026-10-12T16:40:00Z","v":2541,"vw":36.853644},{"c":36.835,"h":36.84,"l":36.82,"n":41,"o":36.82,"t":"2026-10-12T16:45:00Z","v":1190,"vw":36.835658},{"c":36.75,"h":36.87,"l":36.735,"n":164,"o":36.82,"t":"2026-10-12T16:50:00Z","v":6672,"vw":36.824689},{"c":36.76,"h":36.76,"l":36.7187,"n":24,"o":36.745,"t":"2026-10-12T16:55:00Z","v":1161,"vw":36.743407},{"c":36.775,"h":36.79,"l":36.665,"n":100,"o":36.7842,"t":"2026-10-12T17:00:00Z","v":4763,"vw":36.728322},{"c":36.77,"h":36.8,"l":36.77,"n":45,"o":36.8,"t":"2026-10-12T17:05:00Z","v":1819,"vw":36.77456},{"c":36.79,"h":36.81,"l":36.75,"n":126,"o":36.76,"t":"2026-10-12T17:10:00Z","v":3493,"vw":36.775714},{"c":36.88,"h":36.88,"l":36.795,"n":87,"o":36.795,"t":"2026-10-12T17:15:00Z","v":2344,"vw":36.838913},{"c":37,"h":37.16,"l":36.86,"n":541,"o":36.87,"t":"2026-10-12T17:20:00Z","v":35345,"vw":36.990176},{"c":37.04,"h":37.05,"l":37,"n":45,"o":37.01,"t":"2026-10-12T17:25:00Z","v":1894,"vw":37.020616},{"c":37.01,"h":37.02,"l":36.98,"n":71,"o":36.99,"t":"2026-10-12T17:30:00Z","v":2012,"vw":37.0015},{"c":37.01,"h":37.01,"l":36.99,"n":35,"o":36.995,"t":"2026-10-12T17:35:00Z","v":862,"vw":36.996112},{"c":36.95,"h":37.01,"l":36.95,"n":36,"o":36.98,"t":"2026-10-12T17:40:00Z","v":1395,"vw":36.998229},{"c":37.04,"h":37.04,"l":37.01,"n":52,"o":37.03,"t":"2026-10-12T17:45:00Z","v":1421,"vw":37.023333},{"c":37.02,"h":37.02,"l":36.99,"n":27,"o":36.99,"t":"2026-10-12T17:50:00Z","v":633,"vw":37.003825},{"c":37.04,"h":37.04,"l":37,"n":66,"o":37,"t":"2026-10-12T17:55:00Z","v":1570,"vw":37.022857},{"c":36.97,"h":37.02,"l":36.96,"n":91,"o":37.02,"t":"2026-10-12T18:00:00Z","v":2118,"vw":36.975555},{"c":37.01,"h":37.02,"l":37,"n":39,"o":37,"t":"2026-10-12T18:05:00Z","v":914,"vw":37.01},{"c":36.97,"h":37.01,"l":36.97,"n":39,"o":37.01,"t":"2026-10-12T18:10:00Z","v":812,"vw":36.986667},{"c":36.94,"h":36.99,"l":36.94,"n":62,"o":36.94,"t":"2026-10-12T18:15:00Z","v":3563,"vw":36.952137},{"c":36.99,"h":36.99,"l":36.95,"n":102,"o":36.97,"t":"2026-10-12T18:20:00Z","v":2572,"vw":36.975016},{"c":37,"h":37,"l":36.97,"n":91,"o":36.97,"t":"2026-10-12T18:25:00Z","v":1689,"vw":36.984406},{"c":36.93,"h":36.965,"l":36.905,"n":133,"o":36.965,"t":"2026-10-12T18:30:00Z","v":3287,"vw":36.933935},{"c":36.94,"h":36.97,"l":36.94,"n":86,"o":36.94,"t":"2026-10-12T18:35:00Z","v":1868,"vw":36.948512},{"c":36.92,"h":36.92,"l":36.92,"n":18,"o":36.92,"t":"2026-10-12T18:40:00Z","v":528,"vw":36.92},{"c":36.92,"h":36.93,"l":36.87,"n":59,"o":36.93,"t":"2026-10-12T18:45:00Z","v":1747,"vw":36.92},{"c":36.92,"h":36.92,"l":36.89,"n":179,"o":36.9,"t":"2026-10-12T18:50:00Z","v":6004,"vw":36.911592},{"c":36.865,"h":36.89,"l":36.865,"n":76,"o":36.89,"t":"2026-10-12T18:55:00Z","v":1968,"vw":36.885041},{"c":36.81,"h":36.85,"l":36.81,"n":102,"o":36.84,"t":"2026-10-12T19:00:00Z","v":2117,"vw":36.827731},{"c":36.85,"h":36.85,"l":36.8,"n":125,"o":36.805,"t":"2026-10-12T19:05:00Z","v":3671,"vw":36.837421},{"c":36.83,"h":36.83,"l":36.83,"n":58,"o":36.83,"t":"2026-10-12T19:10:00Z","v":1475,"vw":36.83},{"c":36.84,"h":36.925,"l":36.825,"n":260,"o":36.83,"t":"2026-10-12T19:15:00Z","v":7857,"vw":36.878069},{"c":36.73,"h":36.82,"l":36.73,"n":172,"o":36.82,"t":"2026-10-12T19:20:00Z","v":4685,"vw":36.791178},{"c":36.73,"h":36.75,"l":36.67,"n":296,"o":36.73,"t":"2026-10-12T19:25:00Z","v":7219,"vw":36.713255},{"c":36.75,"h":36.75,"l":36.71,"n":308,"o":36.715,"t":"2026-10-12T19:30:00Z","v":4549,"vw":36.731032},{"c":36.78,"h":36.8,"l":36.76,"n":253,"o":36.76,"t":"2026-10-12T19:35:00Z","v":6513,"vw":36.777827},{"c":36.785,"h":36.79,"l":36.77,"n":196,"o":36.77,"t":"2026-10-12T19:40:00Z","v":3476,"vw":36.780455},{"c":36.8,"h":36.83,"l":36.765,"n":346,"o":36.78,"t":"2026-10-12T19:45:00Z","v":9486,"vw":36.798422},{"c":36.805,"h":36.91,"l":36.75,"n":532,"o":36.84,"t":"2026-10-12T19:50:00Z","v":21956,"vw":36.847523},{"c":36.89,"h":36.9,"l":36.79,"n":1128,"o":36.82,"t":"2026-10-12T19:55:00Z","v":44968,"vw":36.850944},{"c":36.87,"h":36.87,"l":36.87,"n":29,"o":36.87,"t":"2026-10-12T20:00:00Z","v":104490,"vw":36.87},{"c":37.18,"h":37.18,"l":36.985,"n":28,"o":37.03,"t":"2026-10-13T13:30:00Z","v":6361,"vw":37.021659},{"c":37.115,"h":37.32,"l":37.06,"n":106,"o":37.18,"t":"2026-10-13T13:35:00Z","v":4146,"vw":37.182359},{"c":36.9601,"h":37,"l":36.9601,"n":26,"o":37,"t":"2026-10-13T13:40:00Z","v":2067,"vw":36.978077},{"c":36.64,"h":36.94,"l":36.64,"n":60,"o":36.94,"t":"2026-10-13T13:45:00Z","v":2108,"vw":36.797477},{"c":36.66,"h":36.66,"l":36.61,"n":34,"o":36.61,"t":"2026-10-13T13:50:00Z","v":1652,"vw":36.636219},{"c":36.46,"h":36.6601,"l":36.46,"n":86,"o":36.61,"t":"2026-10-13T13:55:00Z","v":3912,"vw":36.596354},{"c":36.46,"h":36.535,"l":36.285,"n":150,"o":36.535,"t":"2026-10-13T14:00:00Z","v":4688,"vw":36.409829},{"c":36.31,"h":36.35,"l":36.31,"n":57,"o":36.35,"t":"2026-10-13T14:10:00Z","v":952,"vw":36.33},{"c":36.36,"h":36.36,"l":36.32,"n":24,"o":36.32,"t":"2026-10-13T14:15:00Z","v":487,"vw":36.34},{"c":36.205,"h":36.205,"l":36.205,"n":22,"o":36.205,"t":"2026-10-13T14:20:00Z","v":274,"vw":36.205},{"c":36.19,"h":36.19,"l":36.1,"n":64,"o":36.1,"t":"2026-10-13T14:25:00Z","v":1203,"vw":36.1675},{"c":36.05,"h":36.05,"l":36.05,"n":8,"o":36.05,"t":"2026-10-13T14:30:00Z","v":188,"vw":36.05},{"c":36.175,"h":36.18,"l":36.175,"n":40,"o":36.18,"t":"2026-10-13T14:35:00Z","v":923,"vw":36.176667},{"c":36.14,"h":36.2,"l":36.14,"n":29,"o":36.2,"t":"2026-10-13T14:40:00Z","v":916,"vw":36.185},{"c":36.18,"h":36.185,"l":36.08,"n":187,"o":36.185,"t":"2026-10-13T14:45:00Z","v":7311,"vw":36.138666},{"c":36.28,"h":36.32,"l":36.18,"n":123,"o":36.22,"t":"2026-10-13T14:50:00Z","v":3733,"vw":36.255712},{"c":36.5277,"h":36.5277,"l":36.35,"n":70,"o":36.36,"t":"2026-10-13T14:55:00Z","v":1905,"vw":36.45112},{"c":36.44,"h":36.45,"l":36.44,"n":16,"o":36.45,"t":"2026-10-13T15:00:00Z","v":393,"vw":36.445},{"c":36.64,"h":36.72,"l":36.45,"n":230,"o":36.49,"t":"2026-10-13T15:05:00Z","v":8456,"vw":36.663513},{"c":36.61,"h":36.645,"l":36.59,"n":120,"o":36.62,"t":"2026-10-13T15:10:00Z","v":4790,"vw":36.618313},{"c":36.52,"h":36.52,"l":36.52,"n":24,"o":36.52,"t":"2026-10-13T15:15:00Z","v":474,"vw":36.52},{"c":36.56,"h":36.61,"l":36.5,"n":125,"o":36.555,"t":"2026-10-13T15:20:00Z","v":7340,"vw":36.573682},{"c":36.525,"h":36.525,"l":36.49,"n":55,"o":36.49,"t":"2026-10-13T15:25:00Z","v":1114,"vw":36.505},{"c":36.395,"h":36.43,"l":36.375,"n":162,"o":36.41,"t":"2026-10-13T15:40:00Z","v":4447,"vw":36.403639},{"c":36.36,"h":36.45,"l":36.29,"n":171,"o":36.43,"t":"2026-10-13T15:45:00Z","v":3274,"vw":36.367273},{"c":36.36,"h":36.36,"l":36.33,"n":34,"o":36.33,"t":"2026-10-13T15:50:00Z","v":1159,"vw":36.356226},{"c":36.405,"h":36.405,"l":36.37,"n":120,"o":36.38,"t":"2026-10-13T15:55:00Z","v":4092,"vw":36.380648},{"c":36.52,"h":36.52,"l":36.47,"n":111,"o":36.47,"t":"2026-10-13T16:00:00Z","v":2509,"vw":36.498233},{"c":36.5,"h":36.52,"l":36.5,"n":39,"o":36.52,"t":"2026-10-13T16:05:00Z","v":785,"vw":36.509217},{"c":36.52,"h":36.54,"l":36.52,"n":23,"o":36.54,"t":"2026-10-13T16:10:00Z","v":389,"vw":36.531159},{"c":36.61,"h":36.61,"l":36.525,"n":96,"o":36.525,"t":"2026-10-13T16:15:00Z","v":2270,"vw":36.59582},{"c":36.61,"h":36.61,"l":36.61,"n":44,"o":36.61,"t":"2026-10-13T16:20:00Z","v":738,"vw":36.61},{"c":36.555,"h":36.58,"l":36.545,"n":96,"o":36.58,"t":"2026-10-13T16:25:00Z","v":2007,"vw":36.5575},{"c":36.535,"h":36.56,"l":36.525,"n":66,"o":36.55,"t":"2026-10-13T16:30:00Z","v":2177,"vw":36.543333},{"c":36.48,"h":36.48,"l":36.48,"n":16,"o":36.48,"t":"2026-10-13T16:35:00Z","v":290,"vw":36.48},{"c":36.475,"h":36.5,"l":36.465,"n":107,"o":36.5,"t":"2026-10-13T16:40:00Z","v":3188,"vw":36.484649},{"c":36.455,"h":36.455,"l":36.455,"n":12,"o":36.455,"t":"2026-10-13T16:45:00Z","v":296,"vw":36.455},{"c":36.52,"h":36.52,"l":36.45,"n":180,"o":36.45,"t":"2026-10-13T16:50:00Z","v":4564,"vw":36.478214},{"c":36.615,"h":36.63,"l":36.505,"n":117,"o":36.505,"t":"2026-10-13T16:55:00Z","v":4675,"vw":36.571972},{"c":36.475,"h":36.54,"l":36.475,"n":63,"o":36.54,"t":"2026-10-13T17:00:00Z","v":1635,"vw":36.514411},{"c":36.545,"h":36.55,"l":36.49,"n":72,"o":36.55,"t":"2026-10-13T17:05:00Z","v":1221,"vw":36.534634},{"c":36.46,"h":36.52,"l":36.4535,"n":88,"o":36.52,"t":"2026-10-13T17:10:00Z","v":2507,"vw":36.500548},{"c":36.46,"h":36.46,"l":36.43,"n":52,"o":36.45,"t":"2026-10-13T17:15:00Z","v":1977,"vw":36.45514},{"c":36.51,"h":36.51,"l":36.5,"n":17,"o":36.5,"t":"2026-10-13T17:20:00Z","v":456,"vw":36.505924},{"c":36.51,"h":36.51,"l":36.51,"n":16,"o":36.51,"t":"2026-10-13T17:25:00Z","v":181,"vw":36.51},{"c":36.59,"h":36.59,"l":36.515,"n":103,"o":36.52,"t":"2026-10-13T17:30:00Z","v":3229,"vw":36.533559},{"c":36.62,"h":36.63,"l":36.59,"n":81,"o":36.61,"t":"2026-10-13T17:35:00Z","v":3390,"vw":36.606923},{"c":36.595,"h":36.62,"l":36.565,"n":156,"o":36.59,"t":"2026-10-13T17:40:00Z","v":3951,"vw":36.595294},{"c":36.555,"h":36.6,"l":36.555,"n":56,"o":36.6,"t":"2026-10-13T17:45:00Z","v":1041,"vw":36.5775},{"c":36.52,"h":36.56,"l":36.52,"n":41,"o":36.56,"t":"2026-10-13T17:50:00Z","v":961,"vw":36.536667},{"c":36.57,"h":36.57,"l":36.535,"n":121,"o":36.535,"t":"2026-10-13T17:55:00Z","v":3472,"vw":36.555812},{"c":36.6,"h":36.6,"l":36.6,"n":26,"o":36.6,"t":"2026-10-13T18:00:00Z","v":659,"vw":36.6},{"c":36.63,"h":36.64,"l":36.59,"n":131,"o":36.59,"t":"2026-10-13T18:05:00Z","v":3614,"vw":36.610726},{"c":36.585,"h":36.61,"l":36.585,"n":56,"o":36.61,"t":"2026-10-13T18:10:00Z","v":1676,"vw":36.60375},{"c":36.62,"h":36.62,"l":36.6,"n":72,"o":36.6,"t":"2026-10-13T18:15:00Z","v":1837,"vw":36.608889},{"c":36.53,"h":36.59,"l":36.53,"n":114,"o":36.59,"t":"2026-10-13T18:20:00Z","v":4084,"vw":36.548941},{"c":36.585,"h":36.59,"l":36.58,"n":81,"o":36.58,"t":"2026-10-13T18:25:00Z","v":2180,"vw":36.5845},{"c":36.56,"h":36.58,"l":36.56,"n":57,"o":36.58,"t":"2026-10-13T18:30:00Z","v":690,"vw":36.57},{"c":36.55,"h":36.58,"l":36.55,"n":45,"o":36.58,"t":"2026-10-13T18:35:00Z","v":508,"vw":36.565},{"c":36.56,"h":36.6,"l":36.515,"n":229,"o":36.58,"t":"2026-10-13T18:40:00Z","v":8985,"vw":36.562642},{"c":36.58,"h":36.59,"l":36.565,"n":78,"o":36.58,"t":"2026-10-13T18:45:00Z","v":1743,"vw":36.5825},{"c":36.5708,"h":36.62,"l":36.57,"n":102,"o":36.61,"t":"2026-10-13T18:50:00Z","v":3276,"vw":36.585436},{"c":36.585,"h":36.585,"l":36.585,"n":59,"o":36.585,"t":"2026-10-13T18:55:00Z","v":679,"vw":36.585},{"c":36.56,"h":36.61,"l":36.56,"n":204,"o":36.585,"t":"2026-10-13T19:00:00Z","v":6989,"vw":36.589958},{"c":36.51,"h":36.56,"l":36.49,"n":123,"o":36.56,"t":"2026-10-13T19:05:00Z","v":4548,"vw":36.508605},{"c":36.56,"h":36.56,"l":36.5,"n":178,"o":36.51,"t":"2026-10-13T19:10:00Z","v":6258,"vw":36.546582},{"c":36.54,"h":36.56,"l":36.54,"n":46,"o":36.56,"t":"2026-10-13T19:15:00Z","v":1001,"vw":36.555},{"c":36.49,"h":36.49,"l":36.49,"n":20,"o":36.49,"t":"2026-10-13T19:20:00Z","v":345,"vw":36.49},{"c":36.5,"h":36.53,"l":36.5,"n":62,"o":36.53,"t":"2026-10-13T19:25:00Z","v":2669,"vw":36.505714},{"c":36.505,"h":36.52,"l":36.47,"n":311,"o":36.49,"t":"2026-10-13T19:30:00Z","v":8759,"vw":36.498251},{"c":36.495,"h":36.495,"l":36.455,"n":305,"o":36.48,"t":"2026-10-13T19:35:00Z","v":7722,"vw":36.477896},{"c":36.52,"h":36.52,"l":36.48,"n":299,"o":36.51,"t":"2026-10-13T19:40:00Z","v":8142,"vw":36.504177},{"c":36.48,"h":36.52,"l":36.47,"n":277,"o":36.52,"t":"2026-10-13T19:45:00Z","v":5795,"vw":36.494659},{"c":36.34,"h":36.46,"l":36.31,"n":502,"o":36.46,"t":"2026-10-13T19:50:00Z","v":17934,"vw":36.400771},{"c":36.47,"h":36.47,"l":36.32,"n":1086,"o":36.32,"t":"2026-10-13T19:55:00Z","v":41193,"vw":36.414265},{"c":36.45,"h":36.45,"l":36.45,"n":29,"o":36.45,"t":"2026-10-13T20:00:00Z","v":97349,"vw":36.45},{"c":36.136,"h":36.136,"l":36.136,"n":1,"o":36.136,"t":"2026-10-13T23:30:00Z","v":100,"vw":36.136},{"c":36.26,"h":36.41,"l":35.68,"n":103,"o":36.18,"t":"2026-10-14T13:30:00Z","v":8379,"vw":36.121513},{"c":36.29,"h":36.29,"l":36.29,"n":13,"o":36.29,"t":"2026-10-14T13:35:00Z","v":205,"vw":36.29},{"c":36.315,"h":36.315,"l":36.315,"n":32,"o":36.315,"t":"2026-10-14T13:40:00Z","v":334,"vw":36.315},{"c":36.27,"h":36.27,"l":36.065,"n":58,"o":36.065,"t":"2026-10-14T13:45:00Z","v":1251,"vw":36.216615},{"c":36.04,"h":36.065,"l":36.04,"n":11,"o":36.065,"t":"2026-10-14T13:50:00Z","v":233,"vw":36.052195},{"c":36.05,"h":36.12,"l":35.97,"n":158,"o":36.09,"t":"2026-10-14T13:55:00Z","v":6941,"vw":36.05608},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-14T14:00:00Z","v":120,"vw":36},{"c":36.095,"h":36.095,"l":36.02,"n":32,"o":36.085,"t":"2026-10-14T14:05:00Z","v":845,"vw":36.074237},{"c":36.1,"h":36.24,"l":36.095,"n":129,"o":36.095,"t":"2026-10-14T14:10:00Z","v":4331,"vw":36.153888},{"c":36.1,"h":36.19,"l":36.1,"n":45,"o":36.18,"t":"2026-10-14T14:15:00Z","v":1027,"vw":36.158571},{"c":35.93,"h":36.1,"l":35.93,"n":111,"o":36.1,"t":"2026-10-14T14:20:00Z","v":3450,"vw":36.01783},{"c":35.91,"h":35.94,"l":35.87,"n":57,"o":35.91,"t":"2026-10-14T14:25:00Z","v":1156,"vw":35.915},{"c":35.91,"h":35.91,"l":35.91,"n":9,"o":35.91,"t":"2026-10-14T14:30:00Z","v":338,"vw":35.91},{"c":35.86,"h":35.91,"l":35.86,"n":57,"o":35.91,"t":"2026-10-14T14:35:00Z","v":1302,"vw":35.882656},{"c":35.85,"h":35.96,"l":35.85,"n":74,"o":35.89,"t":"2026-10-14T14:40:00Z","v":1869,"vw":35.912356},{"c":35.88,"h":35.88,"l":35.87,"n":32,"o":35.87,"t":"2026-10-14T14:45:00Z","v":1436,"vw":35.877143},{"c":35.83,"h":35.88,"l":35.78,"n":59,"o":35.88,"t":"2026-10-14T14:50:00Z","v":2063,"vw":35.832428},{"c":35.785,"h":35.86,"l":35.715,"n":72,"o":35.715,"t":"2026-10-14T14:55:00Z","v":2772,"vw":35.81895},{"c":35.805,"h":35.805,"l":35.79,"n":20,"o":35.79,"t":"2026-10-14T15:00:00Z","v":611,"vw":35.797611},{"c":35.78,"h":35.815,"l":35.78,"n":82,"o":35.81,"t":"2026-10-14T15:05:00Z","v":1784,"vw":35.802941},{"c":35.695,"h":35.8,"l":35.685,"n":161,"o":35.76,"t":"2026-10-14T15:10:00Z","v":4145,"vw":35.736464},{"c":35.65,"h":35.685,"l":35.65,"n":56,"o":35.685,"t":"2026-10-14T15:15:00Z","v":1230,"vw":35.669695},{"c":35.8741,"h":35.8741,"l":35.64,"n":159,"o":35.65,"t":"2026-10-14T15:20:00Z","v":4219,"vw":35.712844},{"c":35.845,"h":35.89,"l":35.79,"n":87,"o":35.845,"t":"2026-10-14T15:25:00Z","v":4437,"vw":35.844527},{"c":35.77,"h":35.77,"l":35.77,"n":41,"o":35.77,"t":"2026-10-14T15:30:00Z","v":1397,"vw":35.77},{"c":35.74,"h":35.74,"l":35.74,"n":14,"o":35.74,"t":"2026-10-14T15:35:00Z","v":362,"vw":35.74},{"c":35.63,"h":35.63,"l":35.63,"n":12,"o":35.63,"t":"2026-10-14T15:40:00Z","v":193,"vw":35.63},{"c":35.66,"h":35.71,"l":35.61,"n":70,"o":35.61,"t":"2026-10-14T15:45:00Z","v":1366,"vw":35.659837},{"c":35.67,"h":35.68,"l":35.67,"n":34,"o":35.67,"t":"2026-10-14T15:50:00Z","v":1684,"vw":35.6725},{"c":35.65,"h":35.65,"l":35.65,"n":35,"o":35.65,"t":"2026-10-14T15:55:00Z","v":472,"vw":35.65},{"c":35.615,"h":35.615,"l":35.53,"n":167,"o":35.6,"t":"2026-10-14T16:00:00Z","v":4905,"vw":35.59273},{"c":35.4501,"h":35.59,"l":35.4501,"n":82,"o":35.59,"t":"2026-10-14T16:15:00Z","v":2012,"vw":35.5439},{"c":35.45,"h":35.49,"l":35.45,"n":74,"o":35.45,"t":"2026-10-14T16:20:00Z","v":2349,"vw":35.464025},{"c":35.54,"h":35.54,"l":35.52,"n":66,"o":35.52,"t":"2026-10-14T16:25:00Z","v":3305,"vw":35.525},{"c":35.54,"h":35.55,"l":35.51,"n":87,"o":35.535,"t":"2026-10-14T16:30:00Z","v":2152,"vw":35.528571},{"c":35.505,"h":35.545,"l":35.49,"n":135,"o":35.52,"t":"2026-10-14T16:40:00Z","v":3502,"vw":35.515882},{"c":35.53,"h":35.58,"l":35.53,"n":93,"o":35.56,"t":"2026-10-14T16:45:00Z","v":2101,"vw":35.555055},{"c":35.53,"h":35.53,"l":35.53,"n":8,"o":35.53,"t":"2026-10-14T16:50:00Z","v":160,"vw":35.53},{"c":35.42,"h":35.5,"l":35.42,"n":86,"o":35.5,"t":"2026-10-14T17:00:00Z","v":2197,"vw":35.474814},{"c":35.44,"h":35.44,"l":35.41,"n":87,"o":35.41,"t":"2026-10-14T17:05:00Z","v":3262,"vw":35.425263},{"c":35.42,"h":35.46,"l":35.42,"n":24,"o":35.46,"t":"2026-10-14T17:10:00Z","v":831,"vw":35.429756},{"c":35.41,"h":35.43,"l":35.4,"n":50,"o":35.4,"t":"2026-10-14T17:20:00Z","v":1199,"vw":35.4175},{"c":35.39,"h":35.44,"l":35.39,"n":83,"o":35.44,"t":"2026-10-14T17:25:00Z","v":3591,"vw":35.427588},{"c":35.36,"h":35.38,"l":35.32,"n":114,"o":35.38,"t":"2026-10-14T17:30:00Z","v":3102,"vw":35.356299},{"c":35.285,"h":35.31,"l":35.285,"n":32,"o":35.305,"t":"2026-10-14T17:35:00Z","v":577,"vw":35.297525},{"c":35.225,"h":35.225,"l":35.22,"n":48,"o":35.22,"t":"2026-10-14T17:40:00Z","v":1011,"vw":35.22197},{"c":35.16,"h":35.2,"l":35.115,"n":129,"o":35.2,"t":"2026-10-14T17:45:00Z","v":3491,"vw":35.143732},{"c":35.14,"h":35.14,"l":35.07,"n":137,"o":35.07,"t":"2026-10-14T17:55:00Z","v":3939,"vw":35.108727},{"c":35.14,"h":35.14,"l":35.11,"n":51,"o":35.11,"t":"2026-10-14T18:00:00Z","v":829,"vw":35.119709},{"c":35.16,"h":35.23,"l":35.15,"n":153,"o":35.15,"t":"2026-10-14T18:05:00Z","v":3773,"vw":35.190305},{"c":35.21,"h":35.22,"l":35.19,"n":100,"o":35.21,"t":"2026-10-14T18:15:00Z","v":2340,"vw":35.204998},{"c":35.24,"h":35.26,"l":35.23,"n":89,"o":35.23,"t":"2026-10-14T18:20:00Z","v":2415,"vw":35.244483},{"c":35.27,"h":35.27,"l":35.255,"n":45,"o":35.255,"t":"2026-10-14T18:25:00Z","v":1408,"vw":35.258785},{"c":35.245,"h":35.245,"l":35.21,"n":55,"o":35.23,"t":"2026-10-14T18:30:00Z","v":1419,"vw":35.22311},{"c":35.23,"h":35.23,"l":35.215,"n":34,"o":35.215,"t":"2026-10-14T18:35:00Z","v":1297,"vw":35.225},{"c":35.26,"h":35.26,"l":35.23,"n":99,"o":35.23,"t":"2026-10-14T18:40:00Z","v":2621,"vw":35.240385},{"c":35.325,"h":35.335,"l":35.28,"n":178,"o":35.28,"t":"2026-10-14T18:45:00Z","v":5790,"vw":35.308931},{"c":35.31,"h":35.32,"l":35.29,"n":119,"o":35.31,"t":"2026-10-14T18:50:00Z","v":3608,"vw":35.301812},{"c":35.32,"h":35.35,"l":35.27,"n":151,"o":35.27,"t":"2026-10-14T19:00:00Z","v":5540,"vw":35.329384},{"c":35.36,"h":35.36,"l":35.335,"n":79,"o":35.335,"t":"2026-10-14T19:05:00Z","v":1295,"vw":35.345},{"c":35.34,"h":35.34,"l":35.34,"n":54,"o":35.34,"t":"2026-10-14T19:10:00Z","v":563,"vw":35.34},{"c":35.35,"h":35.38,"l":35.34,"n":285,"o":35.35,"t":"2026-10-14T19:15:00Z","v":5106,"vw":35.359688},{"c":35.355,"h":35.365,"l":35.34,"n":216,"o":35.365,"t":"2026-10-14T19:20:00Z","v":3932,"vw":35.357474},{"c":35.34,"h":35.36,"l":35.33,"n":127,"o":35.36,"t":"2026-10-14T19:25:00Z","v":2403,"vw":35.344485},{"c":35.415,"h":35.415,"l":35.3475,"n":302,"o":35.355,"t":"2026-10-14T19:30:00Z","v":5915,"vw":35.37892},{"c":35.26,"h":35.415,"l":35.26,"n":311,"o":35.415,"t":"2026-10-14T19:35:00Z","v":6971,"vw":35.336694},{"c":35.25,"h":35.31,"l":35.24,"n":285,"o":35.28,"t":"2026-10-14T19:40:00Z","v":8807,"vw":35.280192},{"c":35.26,"h":35.2825,"l":35.225,"n":321,"o":35.23,"t":"2026-10-14T19:45:00Z","v":9721,"vw":35.253799},{"c":35.43,"h":35.43,"l":35.24,"n":526,"o":35.3,"t":"2026-10-14T19:50:00Z","v":24012,"vw":35.286497},{"c":35.4,"h":35.44,"l":35.3,"n":960,"o":35.39,"t":"2026-10-14T19:55:00Z","v":43098,"vw":35.338889},{"c":35.39,"h":35.39,"l":35.39,"n":35,"o":35.39,"t":"2026-10-14T20:00:00Z","v":103967,"vw":35.39},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-14T21:40:00Z","v":100,"vw":35.2},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-14T22:00:00Z","v":100,"vw":35.45},{"c":35.52,"h":35.52,"l":35.52,"n":13,"o":35.52,"t":"2026-10-15T11:10:00Z","v":388,"vw":35.52},{"c":35.61,"h":35.65,"l":35.61,"n":57,"o":35.65,"t":"2026-10-15T11:15:00Z","v":1687,"vw":35.62451},{"c":35.5,"h":35.56,"l":35.45,"n":20,"o":35.45,"t":"2026-10-15T11:40:00Z","v":1832,"vw":35.519744},{"c":35.65,"h":35.65,"l":35.6,"n":8,"o":35.6,"t":"2026-10-15T11:55:00Z","v":646,"vw":35.639063},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T12:35:00Z","v":460,"vw":35.5},{"c":35.55,"h":35.71,"l":35.55,"n":9,"o":35.71,"t":"2026-10-15T13:00:00Z","v":1928,"vw":35.636917},{"c":35.3343,"h":35.3343,"l":35.3343,"n":1,"o":35.3343,"t":"2026-10-15T13:20:00Z","v":105,"vw":35.3343},{"c":35.46,"h":35.52,"l":35.23,"n":49,"o":35.45,"t":"2026-10-15T13:30:00Z","v":8337,"vw":35.453644},{"c":35.47,"h":35.47,"l":35.47,"n":8,"o":35.47,"t":"2026-10-15T13:35:00Z","v":129,"vw":35.47},{"c":35.945,"h":36.19,"l":35.73,"n":113,"o":35.91,"t":"2026-10-15T13:40:00Z","v":3200,"vw":35.90958},{"c":35.85,"h":35.85,"l":35.85,"n":11,"o":35.85,"t":"2026-10-15T13:45:00Z","v":170,"vw":35.85},{"c":36.02,"h":36.03,"l":35.95,"n":53,"o":35.985,"t":"2026-10-15T13:50:00Z","v":2616,"vw":36.004717},{"c":35.825,"h":36.11,"l":35.825,"n":184,"o":36.11,"t":"2026-10-15T13:55:00Z","v":6580,"vw":35.970155},{"c":35.89,"h":36,"l":35.89,"n":70,"o":35.905,"t":"2026-10-15T14:00:00Z","v":2276,"vw":35.960535},{"c":36.23,"h":36.23,"l":35.8571,"n":103,"o":35.97,"t":"2026-10-15T14:05:00Z","v":2436,"vw":36.056631},{"c":36.0926,"h":36.17,"l":36.0926,"n":61,"o":36.11,"t":"2026-10-15T14:10:00Z","v":1485,"vw":36.126331},{"c":36.05,"h":36.07,"l":36.05,"n":18,"o":36.07,"t":"2026-10-15T14:15:00Z","v":427,"vw":36.06},{"c":36,"h":36.09,"l":35.97,"n":50,"o":36.055,"t":"2026-10-15T14:20:00Z","v":1749,"vw":36.066822},{"c":35.87,"h":36.09,"l":35.87,"n":139,"o":35.97,"t":"2026-10-15T14:25:00Z","v":5490,"vw":36.009806},{"c":36,"h":36.03,"l":35.81,"n":86,"o":35.92,"t":"2026-10-15T14:30:00Z","v":2863,"vw":35.964667},{"c":35.9382,"h":36.04,"l":35.9382,"n":66,"o":36.04,"t":"2026-10-15T14:35:00Z","v":4817,"vw":36.012715},{"c":35.98,"h":36.0786,"l":35.97,"n":157,"o":36.01,"t":"2026-10-15T14:40:00Z","v":5866,"vw":36.029393},{"c":35.94,"h":35.96,"l":35.935,"n":104,"o":35.94,"t":"2026-10-15T14:45:00Z","v":1960,"vw":35.945149},{"c":36.05,"h":36.05,"l":35.97,"n":149,"o":35.99,"t":"2026-10-15T14:50:00Z","v":8046,"vw":36.001441},{"c":36.01,"h":36.06,"l":36.01,"n":111,"o":36.03,"t":"2026-10-15T14:55:00Z","v":2474,"vw":36.034444},{"c":35.995,"h":36.01,"l":35.975,"n":102,"o":35.975,"t":"2026-10-15T15:00:00Z","v":1925,"vw":35.998571},{"c":35.93,"h":36.02,"l":35.93,"n":88,"o":36,"t":"2026-10-15T15:05:00Z","v":2001,"vw":35.988203},{"c":35.89,"h":35.89,"l":35.89,"n":11,"o":35.89,"t":"2026-10-15T15:10:00Z","v":210,"vw":35.89},{"c":35.87,"h":35.87,"l":35.87,"n":12,"o":35.87,"t":"2026-10-15T15:15:00Z","v":976,"vw":35.87},{"c":35.76,"h":35.76,"l":35.76,"n":14,"o":35.76,"t":"2026-10-15T15:20:00Z","v":250,"vw":35.76},{"c":35.755,"h":35.755,"l":35.73,"n":62,"o":35.73,"t":"2026-10-15T15:25:00Z","v":815,"vw":35.73625},{"c":35.753,"h":35.81,"l":35.753,"n":38,"o":35.81,"t":"2026-10-15T15:30:00Z","v":1174,"vw":35.798355},{"c":35.79,"h":35.79,"l":35.71,"n":104,"o":35.78,"t":"2026-10-15T15:40:00Z","v":2238,"vw":35.753702},{"c":35.87,"h":35.91,"l":35.7609,"n":190,"o":35.7609,"t":"2026-10-15T15:45:00Z","v":5530,"vw":35.852123},{"c":35.92,"h":35.92,"l":35.855,"n":29,"o":35.855,"t":"2026-10-15T15:50:00Z","v":1828,"vw":35.859643},{"c":35.94,"h":35.94,"l":35.935,"n":23,"o":35.935,"t":"2026-10-15T15:55:00Z","v":770,"vw":35.9375},{"c":35.86,"h":35.915,"l":35.86,"n":40,"o":35.915,"t":"2026-10-15T16:00:00Z","v":1008,"vw":35.8875},{"c":35.795,"h":35.82,"l":35.795,"n":39,"o":35.82,"t":"2026-10-15T16:05:00Z","v":2017,"vw":35.796607},{"c":35.85,"h":35.855,"l":35.81,"n":65,"o":35.81,"t":"2026-10-15T16:10:00Z","v":1891,"vw":35.827441},{"c":35.84,"h":35.89,"l":35.81,"n":47,"o":35.89,"t":"2026-10-15T16:15:00Z","v":1439,"vw":35.84347},{"c":35.86,"h":35.87,"l":35.86,"n":48,"o":35.87,"t":"2026-10-15T16:25:00Z","v":1011,"vw":35.866667},{"c":35.87,"h":35.89,"l":35.86,"n":62,"o":35.86,"t":"2026-10-15T16:30:00Z","v":3871,"vw":35.862159},{"c":35.83,"h":35.86,"l":35.77,"n":48,"o":35.86,"t":"2026-10-15T16:35:00Z","v":2106,"vw":35.84168},{"c":35.77,"h":35.84,"l":35.77,"n":20,"o":35.84,"t":"2026-10-15T16:40:00Z","v":484,"vw":35.805},{"c":35.78,"h":35.79,"l":35.78,"n":39,"o":35.79,"t":"2026-10-15T16:50:00Z","v":986,"vw":35.785},{"c":36,"h":36.03,"l":35.93,"n":80,"o":35.94,"t":"2026-10-15T18:10:00Z","v":3830,"vw":36.007798},{"c":36.01,"h":36.06,"l":36.01,"n":72,"o":36.045,"t":"2026-10-15T18:15:00Z","v":2982,"vw":36.036366},{"c":36.025,"h":36.08,"l":36.01,"n":38,"o":36.01,"t":"2026-10-15T18:20:00Z","v":1616,"vw":36.056429},{"c":35.9568,"h":36.01,"l":35.9568,"n":15,"o":36.01,"t":"2026-10-15T18:25:00Z","v":1195,"vw":35.979013},{"c":36,"h":36.01,"l":35.96,"n":54,"o":36.01,"t":"2026-10-15T18:30:00Z","v":1040,"vw":35.99},{"c":35.91,"h":35.98,"l":35.91,"n":86,"o":35.98,"t":"2026-10-15T18:35:00Z","v":3330,"vw":35.942647},{"c":35.92,"h":35.955,"l":35.895,"n":45,"o":35.955,"t":"2026-10-15T18:40:00Z","v":2052,"vw":35.924731},{"c":35.93,"h":35.97,"l":35.9041,"n":177,"o":35.9041,"t":"2026-10-15T18:45:00Z","v":6560,"vw":35.943747},{"c":35.9,"h":35.91,"l":35.9,"n":16,"o":35.91,"t":"2026-10-15T18:50:00Z","v":544,"vw":35.905},{"c":35.91,"h":35.91,"l":35.91,"n":21,"o":35.91,"t":"2026-10-15T18:55:00Z","v":431,"vw":35.91},{"c":35.965,"h":35.965,"l":35.89,"n":76,"o":35.89,"t":"2026-10-15T19:00:00Z","v":1201,"vw":35.926667},{"c":36.03,"h":36.12,"l":35.949,"n":219,"o":35.949,"t":"2026-10-15T19:05:00Z","v":9764,"vw":36.020017},{"c":36.01,"h":36.04,"l":36.01,"n":40,"o":36.04,"t":"2026-10-15T19:10:00Z","v":734,"vw":36.02},{"c":36.03,"h":36.03,"l":36.03,"n":18,"o":36.03,"t":"2026-10-15T19:15:00Z","v":338,"vw":36.03},{"c":35.99,"h":36.03,"l":35.99,"n":95,"o":36,"t":"2026-10-15T19:20:00Z","v":3387,"vw":36.003832},{"c":36.035,"h":36.035,"l":35.97,"n":160,"o":35.97,"t":"2026-10-15T19:30:00Z","v":5186,"vw":36.003039},{"c":36.03,"h":36.035,"l":35.995,"n":205,"o":36.035,"t":"2026-10-15T19:35:00Z","v":10027,"vw":36.026526},{"c":36.09,"h":36.1,"l":36.028,"n":148,"o":36.028,"t":"2026-10-15T19:40:00Z","v":4895,"vw":36.054972},{"c":36.1,"h":36.12,"l":36.09,"n":167,"o":36.11,"t":"2026-10-15T19:45:00Z","v":4398,"vw":36.104184},{"c":36.01,"h":36.2325,"l":36.01,"n":449,"o":36.12,"t":"2026-10-15T19:50:00Z","v":13814,"vw":36.117154},{"c":35.92,"h":36.05,"l":35.91,"n":1335,"o":36.05,"t":"2026-10-15T19:55:00Z","v":47427,"vw":35.950634},{"c":35.95,"h":35.95,"l":35.95,"n":31,"o":35.95,"t":"2026-10-15T20:00:00Z","v":87624,"vw":35.95}],"history":[{"c":42.73,"h":43.43,"l":42.615,"n":4839,"o":42.85,"t":"2024-10-14T04:00:00Z","v":224816,"vw":42.829015},{"c":42.38,"h":43.135,"l":42.35,"n":5390,"o":42.56,"t":"2024-10-15T04:00:00Z","v":208272,"vw":42.615271},{"c":42.56,"h":43.32,"l":42.3059,"n":7693,"o":42.7,"t":"2024-10-16T04:00:00Z","v":672472,"vw":42.621228},{"c":41.43,"h":42.625,"l":41.28,"n":7579,"o":42.52,"t":"2024-10-17T04:00:00Z","v":369594,"vw":41.586949},{"c":41.1,"h":41.78,"l":41.08,"n":6695,"o":41.45,"t":"2024-10-18T04:00:00Z","v":307211,"vw":41.304815},{"c":40.47,"h":41.06,"l":40.25,"n":8708,"o":41.05,"t":"2024-10-21T04:00:00Z","v":385915,"vw":40.555938},{"c":41.1,"h":41.45,"l":40.32,"n":6851,"o":40.32,"t":"2024-10-22T04:00:00Z","v":354500,"vw":40.966137},{"c":39.93,"h":40.93,"l":39.62,"n":9700,"o":40.76,"t":"2024-10-23T04:00:00Z","v":362712,"vw":40.005962},{"c":39.23,"h":40.33,"l":39.05,"n":7457,"o":40.05,"t":"2024-10-24T04:00:00Z","v":341433,"vw":39.378023},{"c":39.5,"h":39.885,"l":39.17,"n":7394,"o":39.4,"t":"2024-10-25T04:00:00Z","v":297644,"vw":39.4536},{"c":40.39,"h":41.26,"l":39.7,"n":8839,"o":40,"t":"2024-10-28T04:00:00Z","v":455527,"vw":40.493945},{"c":40.12,"h":40.42,"l":39.8,"n":10024,"o":39.98,"t":"2024-10-29T04:00:00Z","v":450049,"vw":40.083678},{"c":53.05,"h":55.745,"l":45.15,"n":38818,"o":45.22,"t":"2024-10-30T04:00:00Z","v":2647874,"vw":53.52735},{"c":48.64,"h":52.56,"l":47.49,"n":19984,"o":52.56,"t":"2024-10-31T04:00:00Z","v":1061254,"vw":48.816649},{"c":48.67,"h":49.67,"l":47.78,"n":18037,"o":49.35,"t":"2024-11-01T04:00:00Z","v":683792,"vw":48.493159},{"c":48.51,"h":49.57,"l":47.82,"n":12435,"o":48.52,"t":"2024-11-04T05:00:00Z","v":616867,"vw":48.578611},{"c":49.8,"h":50.2,"l":48.01,"n":10330,"o":48.01,"t":"2024-11-05T05:00:00Z","v":529927,"vw":49.651101},{"c":52.5,"h":52.95,"l":50.84,"n":12130,"o":52,"t":"2024-11-06T05:00:00Z","v":516533,"vw":52.302804},{"c":52.46,"h":53.31,"l":51.85,"n":12538,"o":52.26,"t":"2024-11-07T05:00:00Z","v":495532,"vw":52.551411},{"c":50.14,"h":52.9,"l":50.11,"n":10302,"o":52.62,"t":"2024-11-08T05:00:00Z","v":466706,"vw":50.681316},{"c":48.86,"h":50.32,"l":48.21,"n":10633,"o":49.9,"t":"2024-11-11T05:00:00Z","v":690920,"vw":48.922169},{"c":48.89,"h":49.915,"l":48.58,"n":9879,"o":48.93,"t":"2024-11-12T05:00:00Z","v":429878,"vw":49.067739},{"c":47.81,"h":49.17,"l":47.685,"n":8500,"o":49.17,"t":"2024-11-13T05:00:00Z","v":330895,"vw":48.040296},{"c":46.6,"h":48.42,"l":46.45,"n":8691,"o":48.01,"t":"2024-11-14T05:00:00Z","v":453626,"vw":47.181231},{"c":45.67,"h":47.11,"l":45.67,"n":8620,"o":46.89,"t":"2024-11-15T05:00:00Z","v":412855,"vw":46.121423},{"c":46.05,"h":47,"l":45.67,"n":8395,"o":45.67,"t":"2024-11-18T05:00:00Z","v":525135,"vw":46.148172},{"c":42.41,"h":43.81,"l":42.02,"n":21423,"o":42.82,"t":"2024-11-19T05:00:00Z","v":1273805,"vw":42.632324},{"c":41.82,"h":42.475,"l":41.275,"n":18503,"o":42.05,"t":"2024-11-20T05:00:00Z","v":1723174,"vw":41.783933},{"c":44.11,"h":44.17,"l":42.08,"n":14384,"o":42.23,"t":"2024-11-21T05:00:00Z","v":1251299,"vw":43.437425},{"c":45.69,"h":45.91,"l":43.48,"n":16471,"o":44.61,"t":"2024-11-22T05:00:00Z","v":742150,"vw":45.112647},{"c":45.96,"h":48.11,"l":45.93,"n":13618,"o":46.41,"t":"2024-11-25T05:00:00Z","v":641452,"vw":46.674288},{"c":45.45,"h":46.34,"l":45.185,"n":11594,"o":45.69,"t":"2024-11-26T05:00:00Z","v":418232,"vw":45.752379},{"c":48.46,"h":48.6,"l":44.8655,"n":15249,"o":45.69,"t":"2024-11-27T05:00:00Z","v":685584,"vw":47.72018},{"c":46.59,"h":48.67,"l":46.28,"n":7232,"o":48.47,"t":"2024-11-29T05:00:00Z","v":454324,"vw":47.147254},{"c":47.605,"h":47.84,"l":45.9022,"n":17387,"o":46.73,"t":"2024-12-02T05:00:00Z","v":700479,"vw":47.327293},{"c":46.9,"h":47.37,"l":45.76,"n":10079,"o":47.29,"t":"2024-12-03T05:00:00Z","v":581178,"vw":46.69675},{"c":45.91,"h":47.63,"l":45.6,"n":8783,"o":46.83,"t":"2024-12-04T05:00:00Z","v":464634,"vw":46.343945},{"c":46.04,"h":46.45,"l":45.6146,"n":10479,"o":45.95,"t":"2024-12-05T05:00:00Z","v":634426,"vw":46.082519},{"c":46,"h":46.75,"l":45.641,"n":8353,"o":46.11,"t":"2024-12-06T05:00:00Z","v":346614,"vw":46.061243},{"c":47.1,"h":47.82,"l":46.1637,"n":10396,"o":46.35,"t":"2024-12-09T05:00:00Z","v":349781,"vw":47.105631},{"c":47.14,"h":47.7,"l":46.64,"n":8584,"o":47.33,"t":"2024-12-10T05:00:00Z","v":390823,"vw":47.191408},{"c":47.01,"h":47.6,"l":46.375,"n":8700,"o":47.6,"t":"2024-12-11T05:00:00Z","v":452080,"vw":47.010007},{"c":45.96,"h":47.19,"l":45.68,"n":11633,"o":47.06,"t":"2024-12-12T05:00:00Z","v":333316,"vw":46.029357},{"c":46.01,"h":46.05,"l":44.46,"n":8920,"o":45.48,"t":"2024-12-13T05:00:00Z","v":296981,"vw":45.598023},{"c":45.32,"h":46.23,"l":45.17,"n":10065,"o":45.63,"t":"2024-12-16T05:00:00Z","v":324626,"vw":45.473223},{"c":45.21,"h":45.72,"l":44.58,"n":10606,"o":45.21,"t":"2024-12-17T05:00:00Z","v":524973,"vw":45.091504},{"c":44.18,"h":47,"l":43.93,"n":16678,"o":45.42,"t":"2024-12-18T05:00:00Z","v":790333,"vw":45.272736},{"c":44.39,"h":45.18,"l":43.29,"n":16374,"o":44.19,"t":"2024-12-19T05:00:00Z","v":907221,"vw":44.186068},{"c":44.98,"h":45.44,"l":43.49,"n":20423,"o":43.99,"t":"2024-12-20T05:00:00Z","v":2644184,"vw":44.879519},{"c":44.5,"h":44.96,"l":44.19,"n":8399,"o":44.72,"t":"2024-12-23T05:00:00Z","v":259977,"vw":44.515658},{"c":43.2,"h":44.34,"l":42.86,"n":5680,"o":44.34,"t":"2024-12-24T05:00:00Z","v":233705,"vw":43.229677},{"c":44.58,"h":44.69,"l":42.875,"n":7274,"o":43.02,"t":"2024-12-26T05:00:00Z","v":323344,"vw":44.376983},{"c":44.06,"h":44.57,"l":43.38,"n":6533,"o":44.53,"t":"2024-12-27T05:00:00Z","v":206707,"vw":43.931109},{"c":43.32,"h":43.68,"l":42.795,"n":6353,"o":43.68,"t":"2024-12-30T05:00:00Z","v":233971,"vw":43.329289},{"c":44.52,"h":44.7809,"l":43.68,"n":8819,"o":43.68,"t":"2024-12-31T05:00:00Z","v":423430,"vw":44.390916},{"c":44.32,"h":44.86,"l":43.69,"n":7494,"o":44.77,"t":"2025-01-02T05:00:00Z","v":242170,"vw":44.243565},{"c":45.32,"h":45.38,"l":44.085,"n":5886,"o":44.44,"t":"2025-01-03T05:00:00Z","v":217761,"vw":45.101723},{"c":44.71,"h":45.36,"l":44.58,"n":8238,"o":45.09,"t":"2025-01-06T05:00:00Z","v":365558,"vw":44.853675},{"c":43.37,"h":45.2,"l":42.6421,"n":10002,"o":44.63,"t":"2025-01-07T05:00:00Z","v":540649,"vw":43.480326},{"c":43.09,"h":43.6,"l":42.27,"n":11869,"o":43.25,"t":"2025-01-08T05:00:00Z","v":626522,"vw":42.93425},{"c":42.28,"h":42.62,"l":41.37,"n":9295,"o":42.39,"t":"2025-01-10T05:00:00Z","v":353679,"vw":42.16685},{"c":42.32,"h":42.48,"l":41.36,"n":8062,"o":41.79,"t":"2025-01-13T05:00:00Z","v":289112,"vw":42.179269},{"c":42.32,"h":42.57,"l":41.49,"n":6436,"o":42.49,"t":"2025-01-14T05:00:00Z","v":284490,"vw":42.153658},{"c":43.13,"h":43.38,"l":42.73,"n":6667,"o":43.17,"t":"2025-01-15T05:00:00Z","v":271904,"vw":43.090021},{"c":42.14,"h":43.38,"l":41.87,"n":8963,"o":43.38,"t":"2025-01-16T05:00:00Z","v":325112,"vw":42.211911},{"c":42.57,"h":43.34,"l":42.35,"n":5856,"o":42.71,"t":"2025-01-17T05:00:00Z","v":255724,"vw":42.567739},{"c":42.91,"h":43.335,"l":42.66,"n":7669,"o":42.7,"t":"2025-01-21T05:00:00Z","v":390289,"vw":42.948454},{"c":42.62,"h":42.82,"l":42.22,"n":8824,"o":42.62,"t":"2025-01-22T05:00:00Z","v":282962,"vw":42.596441},{"c":43.17,"h":43.18,"l":42.19,"n":6578,"o":42.63,"t":"2025-01-23T05:00:00Z","v":245440,"vw":42.956329},{"c":43.63,"h":43.66,"l":42.87,"n":6160,"o":43.14,"t":"2025-01-24T05:00:00Z","v":231033,"vw":43.50294},{"c":44.35,"h":44.68,"l":43.575,"n":5955,"o":43.76,"t":"2025-01-27T05:00:00Z","v":228441,"vw":44.194459},{"c":44.89,"h":45.14,"l":43.976,"n":6840,"o":44.23,"t":"2025-01-28T05:00:00Z","v":454138,"vw":44.665341},{"c":44.69,"h":44.995,"l":44.15,"n":5457,"o":44.78,"t":"2025-01-29T05:00:00Z","v":189268,"vw":44.68912},{"c":45.31,"h":45.87,"l":44.835,"n":6536,"o":45.19,"t":"2025-01-30T05:00:00Z","v":221342,"vw":45.304199},{"c":44.99,"h":45.77,"l":44.78,"n":9844,"o":45.6,"t":"2025-01-31T05:00:00Z","v":401935,"vw":45.164617},{"c":43.42,"h":44.485,"l":43.04,"n":12273,"o":44.38,"t":"2025-02-03T05:00:00Z","v":351805,"vw":43.58975},{"c":43.85,"h":43.98,"l":42.33,"n":7156,"o":43.06,"t":"2025-02-04T05:00:00Z","v":263237,"vw":43.632459},{"c":44.38,"h":47,"l":43.92,"n":12087,"o":43.92,"t":"2025-02-05T05:00:00Z","v":498292,"vw":44.51792},{"c":39.43,"h":47.69,"l":39.05,"n":23443,"o":42.07,"t":"2025-02-06T05:00:00Z","v":1356773,"vw":41.176446},{"c":40.16,"h":40.86,"l":38.4,"n":18739,"o":39.51,"t":"2025-02-07T05:00:00Z","v":793248,"vw":40.07643},{"c":42.4,"h":42.71,"l":40.18,"n":15054,"o":40.4,"t":"2025-02-10T05:00:00Z","v":788406,"vw":42.111452},{"c":41.25,"h":42.035,"l":41.1,"n":10688,"o":41.96,"t":"2025-02-11T05:00:00Z","v":625091,"vw":41.359827},{"c":40.49,"h":40.915,"l":39.93,"n":10814,"o":40.55,"t":"2025-02-12T05:00:00Z","v":449346,"vw":40.467153},{"c":40.225,"h":40.7832,"l":39.65,"n":8961,"o":40.6,"t":"2025-02-13T05:00:00Z","v":306492,"vw":40.108275},{"c":39.61,"h":40.8,"l":39.32,"n":7398,"o":40.6,"t":"2025-02-14T05:00:00Z","v":242688,"vw":39.669197},{"c":39.97,"h":40.21,"l":38.8,"n":10011,"o":39.24,"t":"2025-02-18T05:00:00Z","v":464681,"vw":39.670202},{"c":40.12,"h":40.5,"l":39.57,"n":6940,"o":39.78,"t":"2025-02-19T05:00:00Z","v":467931,"vw":40.105398},{"c":39.65,"h":40.43,"l":39.23,"n":8509,"o":39.94,"t":"2025-02-20T05:00:00Z","v":343879,"vw":39.700066},{"c":39.72,"h":40.05,"l":39.25,"n":10147,"o":39.25,"t":"2025-02-21T05:00:00Z","v":429368,"vw":39.754527},{"c":39.83,"h":39.95,"l":39.25,"n":7846,"o":39.75,"t":"2025-02-24T05:00:00Z","v":394921,"vw":39.71884},{"c":39.48,"h":40.06,"l":39.18,"n":9452,"o":39.77,"t":"2025-02-25T05:00:00Z","v":307301,"vw":39.521527},{"c":39.73,"h":40.42,"l":39.28,"n":8644,"o":39.28,"t":"2025-02-26T05:00:00Z","v":310399,"vw":39.795871},{"c":38.47,"h":39.96,"l":38.42,"n":7486,"o":39.73,"t":"2025-02-27T05:00:00Z","v":288680,"vw":38.749629},{"c":38.06,"h":38.7,"l":37.69,"n":15362,"o":38.38,"t":"2025-02-28T05:00:00Z","v":852340,"vw":38.12878},{"c":37.73,"h":38.78,"l":37.485,"n":11451,"o":37.99,"t":"2025-03-03T05:00:00Z","v":537847,"vw":37.914742},{"c":37.39,"h":37.93,"l":37.01,"n":12791,"o":37.55,"t":"2025-03-04T05:00:00Z","v":622576,"vw":37.437118},{"c":37.82,"h":38.03,"l":37.03,"n":10490,"o":37.41,"t":"2025-03-05T05:00:00Z","v":493144,"vw":37.651396},{"c":37.24,"h":38.58,"l":37.1,"n":10598,"o":37.4,"t":"2025-03-06T05:00:00Z","v":447372,"vw":37.488687},{"c":36.99,"h":38.25,"l":36.93,"n":9598,"o":37.11,"t":"2025-03-07T05:00:00Z","v":654928,"vw":37.222507},{"c":35.94,"h":38.165,"l":35.705,"n":9878,"o":36.63,"t":"2025-03-10T04:00:00Z","v":476877,"vw":36.278508},{"c":35.71,"h":36.37,"l":35.47,"n":11366,"o":36.18,"t":"2025-03-11T04:00:00Z","v":448969,"vw":35.868148},{"c":33.34,"h":35.65,"l":32.33,"n":22011,"o":33.92,"t":"2025-03-12T04:00:00Z","v":1103278,"vw":33.236273},{"c":32.28,"h":33.47,"l":32.23,"n":17038,"o":33.47,"t":"2025-03-13T04:00:00Z","v":752380,"vw":32.56682},{"c":33,"h":33.47,"l":32.395,"n":10723,"o":32.53,"t":"2025-03-14T04:00:00Z","v":828627,"vw":32.992082},{"c":33.22,"h":33.31,"l":32.655,"n":11758,"o":33.14,"t":"2025-03-17T04:00:00Z","v":588660,"vw":33.120029},{"c":32.93,"h":33.3538,"l":32.15,"n":10779,"o":33.14,"t":"2025-03-18T04:00:00Z","v":487275,"vw":32.953671},{"c":34.7,"h":35.04,"l":33.64,"n":15331,"o":33.77,"t":"2025-03-19T04:00:00Z","v":953715,"vw":34.528592},{"c":34.88,"h":35.155,"l":34.03,"n":10687,"o":34.25,"t":"2025-03-20T04:00:00Z","v":941545,"vw":34.835045},{"c":33.94,"h":34.72,"l":33.62,"n":10930,"o":34.21,"t":"2025-03-21T04:00:00Z","v":1904278,"vw":33.98244},{"c":35.14,"h":35.31,"l":34.41,"n":8897,"o":34.6,"t":"2025-03-24T04:00:00Z","v":380919,"vw":35.050734},{"c":34.47,"h":35.085,"l":34.045,"n":9536,"o":34.99,"t":"2025-03-25T04:00:00Z","v":357728,"vw":34.39445},{"c":34.45,"h":34.7,"l":34.27,"n":8688,"o":34.48,"t":"2025-03-26T04:00:00Z","v":306662,"vw":34.461213},{"c":35.35,"h":35.365,"l":33.985,"n":8063,"o":34.48,"t":"2025-03-27T04:00:00Z","v":360272,"vw":35.160928},{"c":35.01,"h":35.31,"l":33.89,"n":9865,"o":35.1,"t":"2025-03-28T04:00:00Z","v":808202,"vw":34.94155},{"c":34.96,"h":35.09,"l":34.325,"n":9403,"o":34.4,"t":"2025-03-31T04:00:00Z","v":460078,"vw":34.892482},{"c":35.26,"h":35.98,"l":34.15,"n":9124,"o":34.27,"t":"2025-04-01T04:00:00Z","v":429391,"vw":35.217198},{"c":35.46,"h":35.51,"l":34.06,"n":8667,"o":34.68,"t":"2025-04-02T04:00:00Z","v":319583,"vw":35.242707},{"c":34.04,"h":34.47,"l":33.52,"n":9494,"o":33.88,"t":"2025-04-03T04:00:00Z","v":373167,"vw":34.068379},{"c":32.69,"h":34.475,"l":31.38,"n":14792,"o":33.05,"t":"2025-04-04T04:00:00Z","v":583506,"vw":32.429119},{"c":31.6,"h":33.21,"l":30.1975,"n":14581,"o":31.82,"t":"2025-04-07T04:00:00Z","v":674944,"vw":31.522393},{"c":30.52,"h":32.795,"l":29.86,"n":17162,"o":32.5,"t":"2025-04-08T04:00:00Z","v":947206,"vw":30.681399},{"c":32.69,"h":32.95,"l":29.76,"n":19074,"o":29.76,"t":"2025-04-09T04:00:00Z","v":1287423,"vw":31.285382},{"c":31.08,"h":32.33,"l":30.7,"n":11480,"o":32.18,"t":"2025-04-10T04:00:00Z","v":869833,"vw":31.257654},{"c":31.19,"h":31.53,"l":30.71,"n":9145,"o":31.06,"t":"2025-04-11T04:00:00Z","v":566801,"vw":31.167753},{"c":31.61,"h":31.86,"l":30.91,"n":7980,"o":31.7,"t":"2025-04-14T04:00:00Z","v":489465,"vw":31.503163},{"c":31.35,"h":31.95,"l":30.95,"n":8056,"o":31.35,"t":"2025-04-15T04:00:00Z","v":498107,"vw":31.36066},{"c":30.95,"h":31.56,"l":30.66,"n":8762,"o":31.28,"t":"2025-04-16T04:00:00Z","v":542290,"vw":30.960605},{"c":30.28,"h":30.94,"l":30.1,"n":12345,"o":30.35,"t":"2025-04-17T04:00:00Z","v":727315,"vw":30.304847},{"c":29.65,"h":30.47,"l":29.3,"n":11698,"o":30.09,"t":"2025-04-21T04:00:00Z","v":649213,"vw":29.601298},{"c":29.92,"h":30.38,"l":29.48,"n":10670,"o":30.33,"t":"2025-04-22T04:00:00Z","v":643196,"vw":29.852648},{"c":30.69,"h":31.7,"l":30.45,"n":9563,"o":30.78,"t":"2025-04-23T04:00:00Z","v":742750,"vw":30.823135},{"c":31.21,"h":31.28,"l":30.44,"n":11346,"o":30.9,"t":"2025-04-24T04:00:00Z","v":626965,"vw":31.097886},{"c":30.96,"h":31.225,"l":30.58,"n":8462,"o":31.04,"t":"2025-04-25T04:00:00Z","v":454650,"vw":30.910133},{"c":30.84,"h":31.39,"l":30.385,"n":8166,"o":31.14,"t":"2025-04-28T04:00:00Z","v":333867,"vw":30.802807},{"c":31.4,"h":31.53,"l":30.5328,"n":8713,"o":30.71,"t":"2025-04-29T04:00:00Z","v":347724,"vw":31.300795},{"c":31.26,"h":31.3,"l":30.38,"n":8833,"o":31.16,"t":"2025-04-30T04:00:00Z","v":474636,"vw":31.144345},{"c":31.38,"h":31.61,"l":30.925,"n":9724,"o":31.35,"t":"2025-05-01T04:00:00Z","v":519411,"vw":31.373916},{"c":31.16,"h":32.18,"l":31.04,"n":10141,"o":31.83,"t":"2025-05-02T04:00:00Z","v":567516,"vw":31.363484},{"c":30.49,"h":31.03,"l":30.36,"n":14245,"o":31.03,"t":"2025-05-05T04:00:00Z","v":902914,"vw":30.61807},{"c":25.66,"h":26.6,"l":22.66,"n":33946,"o":22.76,"t":"2025-05-06T04:00:00Z","v":2414744,"vw":25.756397},{"c":24.63,"h":25.67,"l":24.23,"n":24628,"o":25.67,"t":"2025-05-07T04:00:00Z","v":1626795,"vw":24.773611},{"c":25.39,"h":26,"l":24.85,"n":18516,"o":25.14,"t":"2025-05-08T04:00:00Z","v":1004723,"vw":25.499057},{"c":25.78,"h":26.25,"l":25.44,"n":18055,"o":25.7,"t":"2025-05-09T04:00:00Z","v":861924,"vw":25.810144},{"c":27.46,"h":27.895,"l":26.4,"n":18758,"o":26.67,"t":"2025-05-12T04:00:00Z","v":1006253,"vw":27.192042},{"c":28,"h":28.17,"l":27.125,"n":18656,"o":27.43,"t":"2025-05-13T04:00:00Z","v":897110,"vw":27.875886},{"c":28.73,"h":29.7,"l":28.3858,"n":18501,"o":29.48,"t":"2025-05-14T04:00:00Z","v":975710,"vw":28.905427},{"c":28.08,"h":29.1,"l":27.98,"n":11480,"o":28.54,"t":"2025-05-15T04:00:00Z","v":764962,"vw":28.296456},{"c":27.96,"h":28.61,"l":27.52,"n":10685,"o":28.15,"t":"2025-05-16T04:00:00Z","v":661696,"vw":28.158848},{"c":27.85,"h":28.03,"l":27.29,"n":8015,"o":27.53,"t":"2025-05-19T04:00:00Z","v":419495,"vw":27.758332},{"c":28.78,"h":28.88,"l":27.64,"n":9755,"o":27.91,"t":"2025-05-20T04:00:00Z","v":710931,"vw":28.511836},{"c":27.34,"h":28.42,"l":27.31,"n":8586,"o":28.37,"t":"2025-05-21T04:00:00Z","v":577068,"vw":27.552592},{"c":28.84,"h":30.8334,"l":28.38,"n":17594,"o":30.28,"t":"2025-05-22T04:00:00Z","v":1050568,"vw":29.162704},{"c":28.23,"h":29.295,"l":28.1,"n":13406,"o":28.33,"t":"2025-05-23T04:00:00Z","v":760523,"vw":28.399512},{"c":29.61,"h":29.92,"l":28.62,"n":12882,"o":28.82,"t":"2025-05-27T04:00:00Z","v":689821,"vw":29.613166},{"c":29.37,"h":29.71,"l":29.3,"n":10007,"o":29.36,"t":"2025-05-28T04:00:00Z","v":395324,"vw":29.435379},{"c":29.83,"h":30.0641,"l":29.18,"n":12181,"o":29.6,"t":"2025-05-29T04:00:00Z","v":574267,"vw":29.63157},{"c":30.37,"h":30.51,"l":29.32,"n":11586,"o":29.58,"t":"2025-05-30T04:00:00Z","v":756717,"vw":30.160263},{"c":30.2,"h":30.33,"l":29.49,"n":13238,"o":30.14,"t":"2025-06-02T04:00:00Z","v":633467,"vw":29.961881},{"c":31.02,"h":31.13,"l":30.14,"n":8758,"o":30.28,"t":"2025-06-03T04:00:00Z","v":385461,"vw":30.921267},{"c":31.29,"h":31.56,"l":30.86,"n":10363,"o":31.02,"t":"2025-06-04T04:00:00Z","v":511378,"vw":31.261642},{"c":30.87,"h":31.31,"l":30.73,"n":9552,"o":31.17,"t":"2025-06-05T04:00:00Z","v":466310,"vw":30.959452},{"c":31,"h":31.3609,"l":30.92,"n":9118,"o":31.32,"t":"2025-06-06T04:00:00Z","v":456450,"vw":31.100218},{"c":31.68,"h":31.9,"l":30.99,"n":11936,"o":31.27,"t":"2025-06-09T04:00:00Z","v":530129,"vw":31.652042},{"c":31.24,"h":32.05,"l":31.15,"n":11211,"o":31.82,"t":"2025-06-10T04:00:00Z","v":757483,"vw":31.472102},{"c":30.39,"h":31.4615,"l":30.31,"n":9364,"o":31.32,"t":"2025-06-11T04:00:00Z","v":535615,"vw":30.559156},{"c":29.94,"h":30.435,"l":29.7,"n":9226,"o":30.07,"t":"2025-06-12T04:00:00Z","v":400761,"vw":29.989955},{"c":29.25,"h":29.85,"l":29.13,"n":8710,"o":29.33,"t":"2025-06-13T04:00:00Z","v":487119,"vw":29.372698},{"c":29.22,"h":29.645,"l":28.99,"n":9044,"o":29.36,"t":"2025-06-16T04:00:00Z","v":455608,"vw":29.214104},{"c":28.49,"h":29.335,"l":28.44,"n":9634,"o":28.81,"t":"2025-06-17T04:00:00Z","v":415835,"vw":28.635982},{"c":28.27,"h":28.6854,"l":28.17,"n":8703,"o":28.54,"t":"2025-06-18T04:00:00Z","v":489058,"vw":28.329673},{"c":28.03,"h":28.625,"l":27.99,"n":9211,"o":28.59,"t":"2025-06-20T04:00:00Z","v":695731,"vw":28.123058},{"c":28.37,"h":28.48,"l":27.7,"n":8420,"o":27.81,"t":"2025-06-23T04:00:00Z","v":419738,"vw":28.284556},{"c":29.1,"h":29.14,"l":28.44,"n":9372,"o":28.77,"t":"2025-06-24T04:00:00Z","v":458954,"vw":29.02476},{"c":28.74,"h":29.22,"l":28.71,"n":8880,"o":29.04,"t":"2025-06-25T04:00:00Z","v":452399,"vw":28.895383},{"c":28.84,"h":29.29,"l":28.205,"n":8659,"o":28.66,"t":"2025-06-26T04:00:00Z","v":445990,"vw":28.732698},{"c":29.38,"h":29.61,"l":28.58,"n":11139,"o":28.89,"t":"2025-06-27T04:00:00Z","v":763646,"vw":29.367727},{"c":29.4,"h":29.89,"l":29.36,"n":7925,"o":29.42,"t":"2025-06-30T04:00:00Z","v":410177,"vw":29.444284},{"c":29.93,"h":30.57,"l":28.8,"n":8465,"o":29.28,"t":"2025-07-01T04:00:00Z","v":372055,"vw":29.879423},{"c":29.8,"h":30.14,"l":29.62,"n":7764,"o":29.96,"t":"2025-07-02T04:00:00Z","v":336276,"vw":29.832148},{"c":29.84,"h":30.275,"l":29.68,"n":4701,"o":30.03,"t":"2025-07-03T04:00:00Z","v":185031,"vw":29.894529},{"c":28.92,"h":30.5468,"l":28.81,"n":10214,"o":29.615,"t":"2025-07-07T04:00:00Z","v":415819,"vw":29.287367},{"c":29.66,"h":30.005,"l":29.03,"n":10407,"o":29.42,"t":"2025-07-08T04:00:00Z","v":505675,"vw":29.654785},{"c":29.94,"h":30.07,"l":29.4,"n":6330,"o":29.85,"t":"2025-07-09T04:00:00Z","v":287497,"vw":29.805526},{"c":29.77,"h":30.19,"l":29.6075,"n":6504,"o":29.78,"t":"2025-07-10T04:00:00Z","v":303144,"vw":29.817564},{"c":28.69,"h":29.485,"l":28.68,"n":7539,"o":29.12,"t":"2025-07-11T04:00:00Z","v":255199,"vw":28.790443},{"c":27.57,"h":28.405,"l":27.1,"n":11878,"o":28.24,"t":"2025-07-14T04:00:00Z","v":496929,"vw":27.650605},{"c":27.24,"h":27.965,"l":27.11,"n":11906,"o":27.78,"t":"2025-07-15T04:00:00Z","v":581799,"vw":27.395812},{"c":27.78,"h":28.01,"l":27.28,"n":9570,"o":27.52,"t":"2025-07-16T04:00:00Z","v":487983,"vw":27.716303},{"c":27.97,"h":28.32,"l":27.58,"n":11170,"o":27.76,"t":"2025-07-17T04:00:00Z","v":509341,"vw":27.992652},{"c":26.88,"h":28.62,"l":26.845,"n":12844,"o":28.38,"t":"2025-07-18T04:00:00Z","v":621403,"vw":27.188509},{"c":28.03,"h":28.04,"l":27.01,"n":13609,"o":27.08,"t":"2025-07-21T04:00:00Z","v":759706,"vw":27.773446},{"c":28.26,"h":29.02,"l":28.03,"n":10505,"o":28.27,"t":"2025-07-22T04:00:00Z","v":476275,"vw":28.388369},{"c":28.2,"h":28.42,"l":27.8,"n":7874,"o":28.3,"t":"2025-07-23T04:00:00Z","v":372570,"vw":28.131857},{"c":28.13,"h":28.91,"l":27.92,"n":10066,"o":28.2,"t":"2025-07-24T04:00:00Z","v":503355,"vw":28.201188},{"c":28.27,"h":28.4,"l":27.77,"n":8292,"o":28.29,"t":"2025-07-25T04:00:00Z","v":428411,"vw":28.219894},{"c":29,"h":29.065,"l":28.09,"n":10332,"o":28.24,"t":"2025-07-28T04:00:00Z","v":530475,"vw":28.7883},{"c":29.615,"h":29.64,"l":28.5139,"n":10845,"o":28.9,"t":"2025-07-29T04:00:00Z","v":543894,"vw":29.336823},{"c":29.7,"h":30.26,"l":29.39,"n":19542,"o":29.61,"t":"2025-07-30T04:00:00Z","v":890349,"vw":29.745209},{"c":31.01,"h":33.99,"l":28.9,"n":21649,"o":33.75,"t":"2025-07-31T04:00:00Z","v":1046143,"vw":30.920831},{"c":29.76,"h":30.89,"l":29.51,"n":17949,"o":30.72,"t":"2025-08-01T04:00:00Z","v":742476,"vw":29.911991},{"c":30.42,"h":31.2,"l":30.0244,"n":11828,"o":30.07,"t":"2025-08-04T04:00:00Z","v":554080,"vw":30.527488},{"c":30.5,"h":30.6599,"l":30.07,"n":12669,"o":30.35,"t":"2025-08-05T04:00:00Z","v":611311,"vw":30.3946},{"c":31.09,"h":31.28,"l":30.315,"n":12975,"o":30.36,"t":"2025-08-06T04:00:00Z","v":523446,"vw":30.93205},{"c":31.03,"h":31.64,"l":30.725,"n":9253,"o":31.23,"t":"2025-08-07T04:00:00Z","v":458257,"vw":31.019211},{"c":30.83,"h":31,"l":30.32,"n":12254,"o":31,"t":"2025-08-08T04:00:00Z","v":634921,"vw":30.756283},{"c":30.83,"h":31.41,"l":30.63,"n":11062,"o":30.63,"t":"2025-08-11T04:00:00Z","v":701277,"vw":30.966409},{"c":31.54,"h":31.88,"l":30.93,"n":10014,"o":31.09,"t":"2025-08-12T04:00:00Z","v":496150,"vw":31.55813},{"c":31.34,"h":31.8,"l":30.78,"n":9807,"o":31.56,"t":"2025-08-13T04:00:00Z","v":494428,"vw":31.30606},{"c":31.47,"h":31.98,"l":31.11,"n":12468,"o":31.11,"t":"2025-08-14T04:00:00Z","v":692661,"vw":31.602544},{"c":31.69,"h":32.37,"l":31.65,"n":11324,"o":31.65,"t":"2025-08-15T04:00:00Z","v":680602,"vw":31.838281},{"c":31.61,"h":32.195,"l":31.53,"n":12707,"o":31.67,"t":"2025-08-18T04:00:00Z","v":485352,"vw":31.811491},{"c":31.91,"h":32.3995,"l":31.72,"n":14205,"o":31.72,"t":"2025-08-19T04:00:00Z","v":708871,"vw":31.898959},{"c":31.75,"h":32.2,"l":31.54,"n":11402,"o":31.8,"t":"2025-08-20T04:00:00Z","v":516267,"vw":31.748141},{"c":31.89,"h":32.115,"l":31.34,"n":12941,"o":31.42,"t":"2025-08-21T04:00:00Z","v":660165,"vw":31.837815},{"c":33.62,"h":33.71,"l":32.1,"n":15400,"o":32.16,"t":"2025-08-22T04:00:00Z","v":863923,"vw":33.346364},{"c":33.09,"h":33.75,"l":32.91,"n":10431,"o":33.48,"t":"2025-08-25T04:00:00Z","v":513499,"vw":33.11429},{"c":32.72,"h":33.4999,"l":32.55,"n":11421,"o":32.82,"t":"2025-08-26T04:00:00Z","v":518018,"vw":32.775645},{"c":33.23,"h":33.34,"l":32.48,"n":7862,"o":32.48,"t":"2025-08-27T04:00:00Z","v":339734,"vw":33.10248},{"c":33.28,"h":33.45,"l":32.79,"n":8370,"o":33.09,"t":"2025-08-28T04:00:00Z","v":347117,"vw":33.161487},{"c":32.59,"h":33.45,"l":32.505,"n":9320,"o":33.41,"t":"2025-08-29T04:00:00Z","v":594914,"vw":32.722148},{"c":32.1,"h":32.7,"l":31.9,"n":11760,"o":32.19,"t":"2025-09-02T04:00:00Z","v":528236,"vw":32.157748},{"c":32.82,"h":32.84,"l":32.11,"n":13838,"o":32.12,"t":"2025-09-03T04:00:00Z","v":592948,"vw":32.657164},{"c":33.12,"h":33.16,"l":32.555,"n":9567,"o":33.06,"t":"2025-09-04T04:00:00Z","v":432484,"vw":33.010415},{"c":32.11,"h":33.43,"l":32.05,"n":9245,"o":33.13,"t":"2025-09-05T04:00:00Z","v":423987,"vw":32.459124},{"c":32.33,"h":32.525,"l":31.62,"n":11509,"o":32.2,"t":"2025-09-08T04:00:00Z","v":446992,"vw":32.263359},{"c":32.77,"h":32.8,"l":32.02,"n":8916,"o":32.43,"t":"2025-09-09T04:00:00Z","v":344394,"vw":32.552327},{"c":31.86,"h":32.66,"l":31.73,"n":11106,"o":32.66,"t":"2025-09-10T04:00:00Z","v":512120,"vw":32.112282},{"c":33.28,"h":33.32,"l":31.84,"n":11962,"o":32.07,"t":"2025-09-11T04:00:00Z","v":492058,"vw":33.079399},{"c":31.83,"h":33.25,"l":31.73,"n":11058,"o":33.25,"t":"2025-09-12T04:00:00Z","v":492450,"vw":32.123933},{"c":32.26,"h":32.39,"l":31.805,"n":9317,"o":32.13,"t":"2025-09-15T04:00:00Z","v":373172,"vw":32.204757},{"c":32.32,"h":32.475,"l":31.847,"n":7648,"o":32.19,"t":"2025-09-16T04:00:00Z","v":401957,"vw":32.26292},{"c":31.18,"h":32.8,"l":31.17,"n":12688,"o":32.32,"t":"2025-09-17T04:00:00Z","v":526827,"vw":31.754413},{"c":31.8,"h":31.99,"l":31.2,"n":14962,"o":31.65,"t":"2025-09-18T04:00:00Z","v":1030797,"vw":31.517152},{"c":31.34,"h":31.825,"l":30.95,"n":11243,"o":31.79,"t":"2025-09-19T04:00:00Z","v":1383438,"vw":31.371335},{"c":31.62,"h":32.33,"l":31.115,"n":9359,"o":31.46,"t":"2025-09-22T04:00:00Z","v":437096,"vw":31.76179},{"c":31,"h":32.05,"l":30.94,"n":10401,"o":31.72,"t":"2025-09-23T04:00:00Z","v":570525,"vw":31.299772},{"c":30.88,"h":31.22,"l":30.6,"n":9024,"o":31,"t":"2025-09-24T04:00:00Z","v":409050,"vw":30.854509},{"c":30.5,"h":30.89,"l":30.21,"n":7463,"o":30.89,"t":"2025-09-25T04:00:00Z","v":298793,"vw":30.507787},{"c":30.72,"h":30.9,"l":30.425,"n":6621,"o":30.47,"t":"2025-09-26T04:00:00Z","v":261309,"vw":30.689096},{"c":30.34,"h":31.175,"l":30.2161,"n":8027,"o":31.08,"t":"2025-09-29T04:00:00Z","v":259444,"vw":30.457125},{"c":30.45,"h":30.545,"l":30.01,"n":8726,"o":30.26,"t":"2025-09-30T04:00:00Z","v":345289,"vw":30.330352},{"c":29.96,"h":30.495,"l":29.43,"n":9382,"o":30.35,"t":"2025-10-01T04:00:00Z","v":375782,"vw":29.972777},{"c":29.98,"h":30.25,"l":29.49,"n":7186,"o":30.01,"t":"2025-10-02T04:00:00Z","v":304061,"vw":29.870583},{"c":30.95,"h":31.44,"l":30.115,"n":8922,"o":30.23,"t":"2025-10-03T04:00:00Z","v":332733,"vw":31.010388},{"c":30.52,"h":31,"l":30.456,"n":7371,"o":30.93,"t":"2025-10-06T04:00:00Z","v":245762,"vw":30.612623},{"c":30.25,"h":30.88,"l":30.12,"n":7155,"o":30.87,"t":"2025-10-07T04:00:00Z","v":251595,"vw":30.297247},{"c":31.45,"h":31.61,"l":30.165,"n":9384,"o":30.27,"t":"2025-10-08T04:00:00Z","v":345180,"vw":31.283391},{"c":31.12,"h":31.685,"l":30.94,"n":7400,"o":31.5,"t":"2025-10-09T04:00:00Z","v":258528,"vw":31.218867},{"c":29.72,"h":31.48,"l":29.49,"n":8756,"o":31.03,"t":"2025-10-10T04:00:00Z","v":372451,"vw":29.991231},{"c":29.46,"h":30.4,"l":29.44,"n":8558,"o":29.98,"t":"2025-10-13T04:00:00Z","v":258382,"vw":29.619932},{"c":29.69,"h":29.74,"l":29.08,"n":6603,"o":29.09,"t":"2025-10-14T04:00:00Z","v":218339,"vw":29.503426},{"c":29.92,"h":30.26,"l":29.06,"n":7590,"o":30.26,"t":"2025-10-15T04:00:00Z","v":360364,"vw":29.685018},{"c":30.3,"h":30.47,"l":29.66,"n":7957,"o":30,"t":"2025-10-16T04:00:00Z","v":474498,"vw":30.154274},{"c":29.9,"h":30.155,"l":29.5179,"n":5983,"o":30.09,"t":"2025-10-17T04:00:00Z","v":251301,"vw":29.864499},{"c":30.2,"h":30.52,"l":29.73,"n":6435,"o":30.2,"t":"2025-10-20T04:00:00Z","v":201329,"vw":30.117293},{"c":30.98,"h":31.16,"l":29.9121,"n":8489,"o":30.16,"t":"2025-10-21T04:00:00Z","v":558215,"vw":30.803801},{"c":30.45,"h":31.17,"l":30.0175,"n":8683,"o":31.14,"t":"2025-10-22T04:00:00Z","v":287508,"vw":30.439737},{"c":30.89,"h":31.27,"l":30.31,"n":8489,"o":30.43,"t":"2025-10-23T04:00:00Z","v":259184,"vw":30.93656},{"c":31.1,"h":31.245,"l":30.68,"n":5704,"o":31.08,"t":"2025-10-24T04:00:00Z","v":163445,"vw":31.076815},{"c":30.54,"h":31.2,"l":30.32,"n":8842,"o":31.17,"t":"2025-10-27T04:00:00Z","v":270174,"vw":30.654022},{"c":29.94,"h":30.675,"l":29.69,"n":8778,"o":30.52,"t":"2025-10-28T04:00:00Z","v":322213,"vw":30.020586},{"c":29.57,"h":30.125,"l":29.09,"n":15591,"o":29.89,"t":"2025-10-29T04:00:00Z","v":879179,"vw":29.566338},{"c":33.58,"h":34.295,"l":30.69,"n":18242,"o":33.55,"t":"2025-10-30T04:00:00Z","v":940803,"vw":33.329657},{"c":33.57,"h":34.36,"l":32.73,"n":16393,"o":33.72,"t":"2025-10-31T04:00:00Z","v":891752,"vw":33.530135},{"c":33.37,"h":33.945,"l":32.985,"n":12793,"o":33.57,"t":"2025-11-03T05:00:00Z","v":503889,"vw":33.503574},{"c":34.5,"h":34.7,"l":33.075,"n":9132,"o":33.32,"t":"2025-11-04T05:00:00Z","v":375309,"vw":34.418524},{"c":35.74,"h":36.11,"l":34.59,"n":12585,"o":34.62,"t":"2025-11-05T05:00:00Z","v":467917,"vw":35.640175},{"c":35.76,"h":35.78,"l":34.55,"n":11922,"o":35.39,"t":"2025-11-06T05:00:00Z","v":519731,"vw":35.506811},{"c":35.68,"h":36.44,"l":34.53,"n":12570,"o":35.06,"t":"2025-11-07T05:00:00Z","v":475797,"vw":35.866398},{"c":36.81,"h":36.86,"l":35.04,"n":8210,"o":35.83,"t":"2025-11-10T05:00:00Z","v":349418,"vw":36.565557},{"c":37.11,"h":37.46,"l":36.69,"n":10334,"o":36.71,"t":"2025-11-11T05:00:00Z","v":444506,"vw":37.113971},{"c":36.86,"h":37.51,"l":36.65,"n":9309,"o":36.98,"t":"2025-11-12T05:00:00Z","v":436327,"vw":36.998418},{"c":35.56,"h":37.105,"l":35.38,"n":8439,"o":36.45,"t":"2025-11-13T05:00:00Z","v":345620,"vw":36.081962},{"c":35.12,"h":35.54,"l":34.85,"n":6336,"o":35.42,"t":"2025-11-14T05:00:00Z","v":289725,"vw":35.158857},{"c":34.19,"h":35.08,"l":33.99,"n":9317,"o":34.9,"t":"2025-11-17T05:00:00Z","v":342699,"vw":34.372208},{"c":34.42,"h":34.8,"l":33.25,"n":10683,"o":34,"t":"2025-11-18T05:00:00Z","v":502790,"vw":34.223096},{"c":34.53,"h":34.67,"l":34.18,"n":8007,"o":34.41,"t":"2025-11-19T05:00:00Z","v":289147,"vw":34.480312},{"c":34.32,"h":35.41,"l":34.07,"n":8047,"o":34.85,"t":"2025-11-20T05:00:00Z","v":275200,"vw":34.47167},{"c":36,"h":36.835,"l":34.38,"n":11334,"o":34.41,"t":"2025-11-21T05:00:00Z","v":529994,"vw":35.965935},{"c":36.24,"h":36.59,"l":35.76,"n":6558,"o":35.76,"t":"2025-11-24T05:00:00Z","v":448427,"vw":36.254465},{"c":37,"h":37.69,"l":34.785,"n":8459,"o":36.64,"t":"2025-11-25T05:00:00Z","v":336970,"vw":37.105534},{"c":36.66,"h":37.48,"l":36.41,"n":8358,"o":36.79,"t":"2025-11-26T05:00:00Z","v":662413,"vw":36.811078},{"c":36.51,"h":37.17,"l":36.325,"n":3705,"o":36.59,"t":"2025-11-28T05:00:00Z","v":107294,"vw":36.525148},{"c":36.12,"h":36.495,"l":35.65,"n":6204,"o":36.31,"t":"2025-12-01T05:00:00Z","v":237691,"vw":36.09861},{"c":38.46,"h":38.77,"l":35.815,"n":14600,"o":36.43,"t":"2025-12-02T05:00:00Z","v":622874,"vw":38.001865},{"c":40.48,"h":40.59,"l":38.315,"n":15324,"o":39.06,"t":"2025-12-03T05:00:00Z","v":634687,"vw":39.880287},{"c":39.61,"h":40.56,"l":39.18,"n":11684,"o":40.17,"t":"2025-12-04T05:00:00Z","v":566395,"vw":39.783431},{"c":40.495,"h":40.98,"l":39.19,"n":12224,"o":39.61,"t":"2025-12-05T05:00:00Z","v":440274,"vw":40.551771},{"c":43.55,"h":43.91,"l":39.1776,"n":22027,"o":40.31,"t":"2025-12-08T05:00:00Z","v":1297840,"vw":42.345199},{"c":43.49,"h":45.36,"l":43.32,"n":18094,"o":44,"t":"2025-12-09T05:00:00Z","v":1074021,"vw":43.945854},{"c":43.97,"h":45,"l":43,"n":13901,"o":43.49,"t":"2025-12-10T05:00:00Z","v":643904,"vw":43.915581},{"c":43.29,"h":44.65,"l":42.75,"n":10119,"o":44.09,"t":"2025-12-11T05:00:00Z","v":463406,"vw":43.442191},{"c":43.86,"h":43.92,"l":42.7201,"n":11451,"o":43.43,"t":"2025-12-12T05:00:00Z","v":484753,"vw":43.592272},{"c":43.27,"h":44,"l":42.6,"n":13644,"o":43.93,"t":"2025-12-15T05:00:00Z","v":551089,"vw":43.196045},{"c":44.74,"h":44.98,"l":42.5,"n":11639,"o":43.3,"t":"2025-12-16T05:00:00Z","v":802782,"vw":44.452862},{"c":45.79,"h":46.37,"l":44.02,"n":14805,"o":44.75,"t":"2025-12-17T05:00:00Z","v":885655,"vw":45.750022},{"c":46.25,"h":46.88,"l":45.36,"n":15784,"o":45.76,"t":"2025-12-18T05:00:00Z","v":1239737,"vw":46.259823},{"c":46.84,"h":47.21,"l":46.02,"n":10439,"o":46.14,"t":"2025-12-19T05:00:00Z","v":1316321,"vw":46.793386},{"c":45.7,"h":47.03,"l":45.63,"n":11297,"o":47.03,"t":"2025-12-22T05:00:00Z","v":674102,"vw":46.183495},{"c":45.57,"h":45.86,"l":44.99,"n":10242,"o":45.7,"t":"2025-12-23T05:00:00Z","v":507107,"vw":45.543554},{"c":45.78,"h":46.0299,"l":45.11,"n":4069,"o":45.47,"t":"2025-12-24T05:00:00Z","v":213316,"vw":45.777125},{"c":46.4,"h":46.56,"l":45.6215,"n":7134,"o":45.84,"t":"2025-12-26T05:00:00Z","v":322116,"vw":46.284562},{"c":46.14,"h":46.42,"l":45.65,"n":7243,"o":46.32,"t":"2025-12-29T05:00:00Z","v":360988,"vw":46.148332},{"c":45.92,"h":46.32,"l":45.67,"n":9131,"o":45.92,"t":"2025-12-30T05:00:00Z","v":404197,"vw":45.998767},{"c":45.3,"h":45.78,"l":45.21,"n":8165,"o":45.73,"t":"2025-12-31T05:00:00Z","v":348904,"vw":45.417924},{"c":45.14,"h":45.822,"l":44.17,"n":10850,"o":45.3,"t":"2026-01-02T05:00:00Z","v":585970,"vw":44.878094},{"c":46.93,"h":47.17,"l":44.73,"n":10727,"o":45.14,"t":"2026-01-05T05:00:00Z","v":491280,"vw":46.51492},{"c":47.07,"h":47.3,"l":46.28,"n":11357,"o":46.75,"t":"2026-01-06T05:00:00Z","v":444536,"vw":47.020535},{"c":47.45,"h":48.1,"l":46.898,"n":11902,"o":47.06,"t":"2026-01-07T05:00:00Z","v":629314,"vw":47.519977},{"c":50.59,"h":51.0899,"l":49.6839,"n":14941,"o":49.9,"t":"2026-01-08T05:00:00Z","v":836694,"vw":50.315987},{"c":50.74,"h":51.3,"l":49.93,"n":11603,"o":50.21,"t":"2026-01-09T05:00:00Z","v":460249,"vw":50.769551},{"c":51.19,"h":51.3,"l":49,"n":10207,"o":50.48,"t":"2026-01-12T05:00:00Z","v":386647,"vw":50.69817},{"c":51.39,"h":55,"l":50.37,"n":8379,"o":51.76,"t":"2026-01-13T05:00:00Z","v":301906,"vw":51.273275},{"c":50.72,"h":51.34,"l":49.9025,"n":10703,"o":51.34,"t":"2026-01-14T05:00:00Z","v":722056,"vw":50.519819},{"c":50.98,"h":51.25,"l":50.07,"n":10863,"o":50.69,"t":"2026-01-15T05:00:00Z","v":414982,"vw":50.800925},{"c":50.52,"h":51.2999,"l":50.45,"n":8701,"o":50.82,"t":"2026-01-16T05:00:00Z","v":373069,"vw":50.689968},{"c":49.06,"h":50.75,"l":48.82,"n":8795,"o":50.41,"t":"2026-01-20T05:00:00Z","v":323949,"vw":49.437647},{"c":50.48,"h":50.665,"l":49.12,"n":7184,"o":49.57,"t":"2026-01-21T05:00:00Z","v":289226,"vw":50.264727},{"c":51.32,"h":51.4,"l":50.4,"n":9951,"o":50.51,"t":"2026-01-22T05:00:00Z","v":359258,"vw":51.138865},{"c":50.3,"h":51.14,"l":49.865,"n":8406,"o":51.01,"t":"2026-01-23T05:00:00Z","v":270997,"vw":50.420638},{"c":50.32,"h":50.995,"l":50.0701,"n":7236,"o":50.3,"t":"2026-01-26T05:00:00Z","v":430546,"vw":50.41874},{"c":49.96,"h":50.5,"l":49.6,"n":6808,"o":50.22,"t":"2026-01-27T05:00:00Z","v":197201,"vw":49.942314},{"c":49.04,"h":50.7,"l":48.55,"n":10244,"o":50.28,"t":"2026-01-28T05:00:00Z","v":413957,"vw":49.085923},{"c":49.09,"h":49.405,"l":48.05,"n":9507,"o":49.06,"t":"2026-01-29T05:00:00Z","v":361937,"vw":48.861186},{"c":48.5,"h":49.3918,"l":48.18,"n":9453,"o":48.72,"t":"2026-01-30T05:00:00Z","v":374853,"vw":48.572924},{"c":48.7,"h":50.14,"l":48.54,"n":15193,"o":49.09,"t":"2026-02-02T05:00:00Z","v":657035,"vw":49.022825},{"c":46.04,"h":49.05,"l":45.1,"n":16896,"o":48.73,"t":"2026-02-03T05:00:00Z","v":875289,"vw":46.169599},{"c":46.69,"h":50.19,"l":45.93,"n":32879,"o":48.24,"t":"2026-02-04T05:00:00Z","v":1926949,"vw":46.64618},{"c":39.08,"h":41.56,"l":36.94,"n":45492,"o":39.69,"t":"2026-02-05T05:00:00Z","v":2841447,"vw":39.578925},{"c":37.07,"h":39.47,"l":36.69,"n":29804,"o":38.51,"t":"2026-02-06T05:00:00Z","v":1597236,"vw":37.608675},{"c":36.5,"h":37.2499,"l":35.38,"n":17870,"o":36.83,"t":"2026-02-09T05:00:00Z","v":1058092,"vw":36.418767},{"c":39,"h":39.46,"l":36.01,"n":21550,"o":36.51,"t":"2026-02-10T05:00:00Z","v":1391819,"vw":38.618332},{"c":37.82,"h":39.025,"l":37.545,"n":15366,"o":38.83,"t":"2026-02-11T05:00:00Z","v":781989,"vw":38.198839},{"c":36.18,"h":38.44,"l":35.94,"n":13349,"o":37.92,"t":"2026-02-12T05:00:00Z","v":672776,"vw":36.480493},{"c":36.5,"h":37.04,"l":36.18,"n":11039,"o":36.2,"t":"2026-02-13T05:00:00Z","v":531798,"vw":36.611481},{"c":37.37,"h":37.45,"l":36.35,"n":9448,"o":36.59,"t":"2026-02-17T05:00:00Z","v":558035,"vw":37.016069},{"c":38.61,"h":38.88,"l":36.89,"n":11729,"o":37.16,"t":"2026-02-18T05:00:00Z","v":601146,"vw":38.259329},{"c":38.63,"h":38.87,"l":37.6,"n":11692,"o":38.13,"t":"2026-02-19T05:00:00Z","v":592384,"vw":38.359227},{"c":40.26,"h":40.67,"l":37.66,"n":16060,"o":38.51,"t":"2026-02-20T05:00:00Z","v":904742,"vw":39.869236},{"c":39.56,"h":39.83,"l":38.66,"n":11935,"o":39.65,"t":"2026-02-23T05:00:00Z","v":593330,"vw":39.379521},{"c":40.15,"h":40.74,"l":39.56,"n":11325,"o":39.62,"t":"2026-02-24T05:00:00Z","v":593301,"vw":40.202203},{"c":41.37,"h":41.47,"l":40.045,"n":11509,"o":40.45,"t":"2026-02-25T05:00:00Z","v":796825,"vw":41.040922},{"c":41.93,"h":42.6,"l":40.84,"n":12653,"o":41.55,"t":"2026-02-26T05:00:00Z","v":722176,"vw":42.00136},{"c":41.1,"h":41.85,"l":40.91,"n":9585,"o":41.85,"t":"2026-02-27T05:00:00Z","v":534554,"vw":41.203042},{"c":41.25,"h":41.31,"l":40.065,"n":11452,"o":40.13,"t":"2026-03-02T05:00:00Z","v":668358,"vw":40.935679},{"c":40.8,"h":41.21,"l":39.97,"n":9834,"o":40.24,"t":"2026-03-03T05:00:00Z","v":397398,"vw":40.62752},{"c":41.53,"h":41.95,"l":40.995,"n":8704,"o":41.34,"t":"2026-03-04T05:00:00Z","v":455557,"vw":41.563775},{"c":42.25,"h":42.43,"l":40.57,"n":14954,"o":40.95,"t":"2026-03-05T05:00:00Z","v":788372,"vw":41.977307},{"c":41.3,"h":42.15,"l":40.63,"n":15809,"o":41.01,"t":"2026-03-06T05:00:00Z","v":873720,"vw":41.513415},{"c":39.83,"h":40.71,"l":38.88,"n":11996,"o":40.07,"t":"2026-03-09T04:00:00Z","v":438131,"vw":39.655614},{"c":38.99,"h":40.18,"l":38.96,"n":10630,"o":39.83,"t":"2026-03-10T04:00:00Z","v":447257,"vw":39.36503},{"c":37.48,"h":39.275,"l":37.32,"n":13934,"o":39,"t":"2026-03-11T04:00:00Z","v":716840,"vw":37.691953},{"c":35.1,"h":37.145,"l":34.85,"n":19325,"o":36.89,"t":"2026-03-12T04:00:00Z","v":900642,"vw":35.294036},{"c":34.4,"h":35.62,"l":33.87,"n":14598,"o":35.58,"t":"2026-03-13T04:00:00Z","v":1066449,"vw":34.402055},{"c":34.29,"h":35.2025,"l":34.19,"n":12677,"o":34.69,"t":"2026-03-16T04:00:00Z","v":564681,"vw":34.507389},{"c":35.09,"h":35.61,"l":34.42,"n":9827,"o":34.42,"t":"2026-03-17T04:00:00Z","v":498412,"vw":35.129624},{"c":34.03,"h":34.85,"l":33.9,"n":9826,"o":34.56,"t":"2026-03-18T04:00:00Z","v":496459,"vw":34.116911},{"c":33.4,"h":34.24,"l":33.275,"n":13262,"o":33.67,"t":"2026-03-19T04:00:00Z","v":718627,"vw":33.633739},{"c":33.09,"h":33.605,"l":32.187,"n":12450,"o":33.43,"t":"2026-03-20T04:00:00Z","v":1085241,"vw":32.933758},{"c":34.31,"h":34.61,"l":33.96,"n":10155,"o":34.23,"t":"2026-03-23T04:00:00Z","v":471526,"vw":34.318852},{"c":34.46,"h":34.755,"l":33.375,"n":8435,"o":33.8,"t":"2026-03-24T04:00:00Z","v":398520,"vw":34.345344},{"c":34.94,"h":35.4318,"l":34.2,"n":9438,"o":35.17,"t":"2026-03-25T04:00:00Z","v":297402,"vw":34.873587},{"c":35.2,"h":35.62,"l":34.211,"n":11527,"o":34.42,"t":"2026-03-26T04:00:00Z","v":505700,"vw":35.273673},{"c":32.75,"h":34.72,"l":32.69,"n":11485,"o":34.66,"t":"2026-03-27T04:00:00Z","v":443393,"vw":33.080761},{"c":32.35,"h":33.47,"l":32.3,"n":12131,"o":32.92,"t":"2026-03-30T04:00:00Z","v":517973,"vw":32.568605},{"c":33.38,"h":33.52,"l":31.75,"n":14380,"o":32.82,"t":"2026-03-31T04:00:00Z","v":976781,"vw":32.483691},{"c":33.94,"h":34.61,"l":33.6,"n":10544,"o":33.8,"t":"2026-04-01T04:00:00Z","v":303444,"vw":34.080106},{"c":34.15,"h":34.2,"l":32.74,"n":9831,"o":33.53,"t":"2026-04-02T04:00:00Z","v":353938,"vw":33.948996},{"c":34.11,"h":34.48,"l":33.5347,"n":6867,"o":33.86,"t":"2026-04-06T04:00:00Z","v":184051,"vw":34.112636},{"c":34.5,"h":34.71,"l":33.7701,"n":8544,"o":34.07,"t":"2026-04-07T04:00:00Z","v":326910,"vw":34.36263},{"c":35.57,"h":37.305,"l":35.37,"n":9610,"o":36.5,"t":"2026-04-08T04:00:00Z","v":390942,"vw":35.66402},{"c":35.47,"h":35.81,"l":34.475,"n":8743,"o":35.81,"t":"2026-04-09T04:00:00Z","v":307160,"vw":35.414219},{"c":34.4,"h":35.82,"l":33.78,"n":9297,"o":35.58,"t":"2026-04-10T04:00:00Z","v":325810,"vw":34.468188},{"c":35.01,"h":35.105,"l":33.795,"n":8060,"o":34.01,"t":"2026-04-13T04:00:00Z","v":281314,"vw":34.858693},{"c":36.33,"h":36.395,"l":35.02,"n":13127,"o":35.56,"t":"2026-04-14T04:00:00Z","v":432953,"vw":36.024033},{"c":37.53,"h":37.58,"l":36.13,"n":9563,"o":36.33,"t":"2026-04-15T04:00:00Z","v":395295,"vw":37.078119},{"c":37.6,"h":38,"l":37.3,"n":9265,"o":37.44,"t":"2026-04-16T04:00:00Z","v":348247,"vw":37.651366},{"c":38.28,"h":39,"l":38.12,"n":8653,"o":38.45,"t":"2026-04-17T04:00:00Z","v":371129,"vw":38.415264},{"c":37.8,"h":39.145,"l":37.01,"n":10809,"o":37.93,"t":"2026-04-20T04:00:00Z","v":715851,"vw":38.030246},{"c":36.75,"h":38.2599,"l":36.42,"n":9254,"o":37.83,"t":"2026-04-21T04:00:00Z","v":344608,"vw":36.938053},{"c":36.65,"h":37.37,"l":35.83,"n":7875,"o":37.02,"t":"2026-04-22T04:00:00Z","v":331276,"vw":36.677219},{"c":36.37,"h":37.01,"l":35.84,"n":7781,"o":36.91,"t":"2026-04-23T04:00:00Z","v":350042,"vw":36.49974},{"c":37.37,"h":37.52,"l":35.5,"n":9035,"o":36.75,"t":"2026-04-24T04:00:00Z","v":460893,"vw":36.917193},{"c":37.63,"h":39.5098,"l":37.12,"n":15259,"o":37.5,"t":"2026-04-27T04:00:00Z","v":767437,"vw":37.832358},{"c":45.51,"h":46.89,"l":43.07,"n":41293,"o":45.13,"t":"2026-04-28T04:00:00Z","v":2195687,"vw":45.093931},{"c":43.1,"h":46.3999,"l":41.64,"n":29399,"o":45.51,"t":"2026-04-29T04:00:00Z","v":1600325,"vw":43.262701},{"c":41.42,"h":43.91,"l":41.115,"n":20139,"o":42.75,"t":"2026-04-30T04:00:00Z","v":1107260,"vw":42.05771},{"c":42.8,"h":43.07,"l":41.23,"n":13422,"o":41.72,"t":"2026-05-01T04:00:00Z","v":656117,"vw":42.676798},{"c":43.44,"h":44.09,"l":42.19,"n":16858,"o":42.54,"t":"2026-05-04T04:00:00Z","v":845828,"vw":43.361988},{"c":43.56,"h":44.455,"l":42.815,"n":12624,"o":43.47,"t":"2026-05-05T04:00:00Z","v":540580,"vw":43.646769},{"c":43.76,"h":44.15,"l":43.04,"n":11723,"o":43.76,"t":"2026-05-06T04:00:00Z","v":463400,"vw":43.607412},{"c":43.33,"h":44.97,"l":43.09,"n":10220,"o":43.87,"t":"2026-05-07T04:00:00Z","v":384887,"vw":43.578926},{"c":43.82,"h":44.13,"l":42.86,"n":8764,"o":43.29,"t":"2026-05-08T04:00:00Z","v":321184,"vw":43.735856},{"c":43.3,"h":44.16,"l":42.9,"n":10892,"o":43.82,"t":"2026-05-11T04:00:00Z","v":381710,"vw":43.235429},{"c":43.7,"h":44.32,"l":42.73,"n":13526,"o":43.25,"t":"2026-05-12T04:00:00Z","v":701096,"vw":43.642725},{"c":43.17,"h":43.78,"l":42.725,"n":13884,"o":43.36,"t":"2026-05-13T04:00:00Z","v":740428,"vw":43.262546},{"c":43.8,"h":43.85,"l":42.5383,"n":10032,"o":43.62,"t":"2026-05-14T04:00:00Z","v":456310,"vw":43.511557},{"c":43.12,"h":44.19,"l":42.63,"n":10480,"o":43.31,"t":"2026-05-15T04:00:00Z","v":549812,"vw":43.198945},{"c":43.22,"h":45,"l":43.12,"n":9766,"o":43.22,"t":"2026-05-18T04:00:00Z","v":436523,"vw":43.631156},{"c":43.82,"h":44,"l":42.46,"n":9489,"o":43.07,"t":"2026-05-19T04:00:00Z","v":454626,"vw":43.675298},{"c":44.72,"h":44.75,"l":43.32,"n":9356,"o":43.62,"t":"2026-05-20T04:00:00Z","v":373645,"vw":44.486808},{"c":43.76,"h":44.69,"l":42.99,"n":11209,"o":44.5,"t":"2026-05-21T04:00:00Z","v":600479,"vw":43.744377},{"c":44.41,"h":44.655,"l":43.9123,"n":9385,"o":44.01,"t":"2026-05-22T04:00:00Z","v":290294,"vw":44.303913},{"c":44.1,"h":44.8399,"l":44,"n":7519,"o":44.48,"t":"2026-05-26T04:00:00Z","v":399563,"vw":44.242523},{"c":43.12,"h":44.375,"l":42.15,"n":9915,"o":43.97,"t":"2026-05-27T04:00:00Z","v":401911,"vw":43.087402},{"c":44.72,"h":44.89,"l":42.55,"n":7147,"o":42.94,"t":"2026-05-28T04:00:00Z","v":306866,"vw":44.387339},{"c":44.14,"h":44.7,"l":43.91,"n":8248,"o":44.7,"t":"2026-05-29T04:00:00Z","v":675985,"vw":44.18385},{"c":43.16,"h":44.72,"l":42.83,"n":13182,"o":44.14,"t":"2026-06-01T04:00:00Z","v":640222,"vw":43.478032},{"c":41.91,"h":43.09,"l":41.66,"n":13109,"o":42.58,"t":"2026-06-02T04:00:00Z","v":529801,"vw":42.250457},{"c":41.89,"h":42.1,"l":40.74,"n":12724,"o":42.1,"t":"2026-06-03T04:00:00Z","v":539918,"vw":41.612386},{"c":43.6,"h":44.1275,"l":42.435,"n":10982,"o":42.54,"t":"2026-06-04T04:00:00Z","v":419637,"vw":43.312419},{"c":43,"h":44.53,"l":42.98,"n":8933,"o":43.6,"t":"2026-06-05T04:00:00Z","v":337357,"vw":43.30855},{"c":41.95,"h":43.52,"l":41.76,"n":12545,"o":43.52,"t":"2026-06-08T04:00:00Z","v":584194,"vw":42.465101},{"c":40.69,"h":43.3199,"l":40.31,"n":13224,"o":42.14,"t":"2026-06-09T04:00:00Z","v":692304,"vw":41.103409},{"c":38.18,"h":40.55,"l":38.135,"n":19257,"o":40.55,"t":"2026-06-10T04:00:00Z","v":792376,"vw":38.583917},{"c":37.82,"h":38.26,"l":36.55,"n":23061,"o":38.13,"t":"2026-06-11T04:00:00Z","v":1376512,"vw":37.570335},{"c":37.83,"h":38.8862,"l":37.44,"n":10373,"o":38,"t":"2026-06-12T04:00:00Z","v":612637,"vw":37.852958},{"c":39.99,"h":40.22,"l":38.3901,"n":12036,"o":38.54,"t":"2026-06-15T04:00:00Z","v":943346,"vw":39.794157},{"c":39.9,"h":40.6709,"l":39.76,"n":10684,"o":40.1,"t":"2026-06-16T04:00:00Z","v":627454,"vw":40.064869},{"c":38.5,"h":40.56,"l":38.1802,"n":12959,"o":39.89,"t":"2026-06-17T04:00:00Z","v":618644,"vw":38.844203},{"c":39.05,"h":39.41,"l":37.63,"n":12487,"o":38.97,"t":"2026-06-18T04:00:00Z","v":1347300,"vw":38.810913},{"c":38.68,"h":39.43,"l":38.57,"n":13450,"o":38.69,"t":"2026-06-22T04:00:00Z","v":804275,"vw":38.840846},{"c":38.41,"h":38.8,"l":37.89,"n":8573,"o":38.16,"t":"2026-06-23T04:00:00Z","v":380706,"vw":38.336517},{"c":39.49,"h":39.83,"l":38.41,"n":8794,"o":38.47,"t":"2026-06-24T04:00:00Z","v":718242,"vw":39.392894},{"c":39.53,"h":41.38,"l":38.59,"n":12383,"o":39.5,"t":"2026-06-25T04:00:00Z","v":766713,"vw":39.547425},{"c":40.13,"h":41.1099,"l":38.53,"n":15043,"o":39.21,"t":"2026-06-26T04:00:00Z","v":2563130,"vw":39.904848},{"c":40.92,"h":41.41,"l":39.53,"n":10895,"o":40.15,"t":"2026-06-29T04:00:00Z","v":549380,"vw":40.890319},{"c":41.52,"h":41.77,"l":40.15,"n":11184,"o":40.55,"t":"2026-06-30T04:00:00Z","v":573836,"vw":41.303461},{"c":41.93,"h":43.26,"l":41.1,"n":9708,"o":41.1,"t":"2026-07-01T04:00:00Z","v":511828,"vw":42.319071},{"c":43.03,"h":43.13,"l":41.55,"n":10415,"o":41.91,"t":"2026-07-02T04:00:00Z","v":479246,"vw":42.534495},{"c":45.24,"h":46.68,"l":42.845,"n":15649,"o":43.02,"t":"2026-07-06T04:00:00Z","v":753130,"vw":45.567817},{"c":44.36,"h":45.8851,"l":44.3,"n":13041,"o":45.71,"t":"2026-07-07T04:00:00Z","v":641646,"vw":44.69846},{"c":45.12,"h":45.13,"l":42.76,"n":11396,"o":43.7,"t":"2026-07-08T04:00:00Z","v":815994,"vw":44.471194},{"c":45.59,"h":46.275,"l":44.33,"n":10445,"o":45.01,"t":"2026-07-09T04:00:00Z","v":593559,"vw":45.772286},{"c":44.92,"h":45.74,"l":44.51,"n":8383,"o":45.59,"t":"2026-07-10T04:00:00Z","v":435200,"vw":44.88971},{"c":46.68,"h":46.92,"l":44.945,"n":10263,"o":44.99,"t":"2026-07-13T04:00:00Z","v":587891,"vw":46.508147},{"c":45.94,"h":46.7834,"l":44.75,"n":11026,"o":46.43,"t":"2026-07-14T04:00:00Z","v":655604,"vw":45.767743},{"c":46.82,"h":47.56,"l":45.97,"n":12529,"o":45.97,"t":"2026-07-15T04:00:00Z","v":574785,"vw":46.982088},{"c":47,"h":48.06,"l":46.3557,"n":10758,"o":46.82,"t":"2026-07-16T04:00:00Z","v":467237,"vw":47.200263},{"c":45.87,"h":47.025,"l":45.355,"n":9958,"o":46.91,"t":"2026-07-17T04:00:00Z","v":532910,"vw":46.044913},{"c":45.22,"h":45.97,"l":44.815,"n":11344,"o":45.49,"t":"2026-07-20T04:00:00Z","v":554225,"vw":45.242132},{"c":41.83,"h":45.2299,"l":41.75,"n":22511,"o":44.64,"t":"2026-07-21T04:00:00Z","v":1579777,"vw":42.912603},{"c":40.86,"h":42.65,"l":40.44,"n":14064,"o":41.64,"t":"2026-07-22T04:00:00Z","v":647063,"vw":41.07934},{"c":39.86,"h":40.81,"l":39.1301,"n":12559,"o":40.17,"t":"2026-07-23T04:00:00Z","v":730040,"vw":39.573382},{"c":41,"h":41.1,"l":39.965,"n":12563,"o":40.34,"t":"2026-07-24T04:00:00Z","v":567523,"vw":40.724229},{"c":41.49,"h":42.35,"l":40.86,"n":17617,"o":41.75,"t":"2026-07-27T04:00:00Z","v":838493,"vw":41.495499},{"c":43.05,"h":43.13,"l":41.77,"n":14373,"o":41.91,"t":"2026-07-28T04:00:00Z","v":753743,"vw":42.66875},{"c":41.4,"h":44.27,"l":39.91,"n":19669,"o":42.93,"t":"2026-07-29T04:00:00Z","v":1309070,"vw":41.972852},{"c":37.11,"h":37.85,"l":35,"n":31598,"o":35.54,"t":"2026-07-30T04:00:00Z","v":2045741,"vw":36.803449},{"c":35.37,"h":37.155,"l":35.16,"n":22033,"o":36.55,"t":"2026-07-31T04:00:00Z","v":1119960,"vw":35.684868},{"c":37.65,"h":37.74,"l":34.86,"n":21091,"o":35.53,"t":"2026-08-03T04:00:00Z","v":1112033,"vw":37.010545},{"c":37.15,"h":38,"l":36.59,"n":16231,"o":37.39,"t":"2026-08-04T04:00:00Z","v":1200671,"vw":37.095667},{"c":37.17,"h":37.6,"l":36.5,"n":14355,"o":37.15,"t":"2026-08-05T04:00:00Z","v":699726,"vw":37.229677},{"c":36.16,"h":37.04,"l":35.88,"n":11096,"o":36.54,"t":"2026-08-06T04:00:00Z","v":503084,"vw":36.270093},{"c":36.81,"h":37.57,"l":36.33,"n":10727,"o":36.36,"t":"2026-08-07T04:00:00Z","v":754959,"vw":37.070154},{"c":37.31,"h":37.55,"l":36.7786,"n":9907,"o":36.88,"t":"2026-08-10T04:00:00Z","v":529329,"vw":37.241295},{"c":36.86,"h":37.75,"l":36.735,"n":9640,"o":37.6,"t":"2026-08-11T04:00:00Z","v":464928,"vw":36.99057},{"c":37.13,"h":37.27,"l":35.95,"n":12382,"o":36.65,"t":"2026-08-12T04:00:00Z","v":742339,"vw":36.920018},{"c":37.64,"h":37.96,"l":37.08,"n":11408,"o":37.41,"t":"2026-08-13T04:00:00Z","v":660267,"vw":37.476836},{"c":37.3,"h":37.835,"l":37.01,"n":9170,"o":37.5,"t":"2026-08-14T04:00:00Z","v":393630,"vw":37.31965},{"c":36.03,"h":37.08,"l":35.75,"n":15407,"o":36.85,"t":"2026-08-17T04:00:00Z","v":887497,"vw":36.07324},{"c":35.97,"h":37.26,"l":35.85,"n":14131,"o":36.31,"t":"2026-08-18T04:00:00Z","v":947918,"vw":36.360955},{"c":36.43,"h":37.3,"l":36.1,"n":10569,"o":36.1,"t":"2026-08-19T04:00:00Z","v":667500,"vw":36.709402},{"c":35.5,"h":36.5526,"l":35.3,"n":11573,"o":36.21,"t":"2026-08-20T04:00:00Z","v":582183,"vw":35.790061},{"c":35.58,"h":35.95,"l":35.17,"n":10691,"o":35.72,"t":"2026-08-21T04:00:00Z","v":777209,"vw":35.566948},{"c":34.66,"h":35.66,"l":34.44,"n":10586,"o":35.56,"t":"2026-08-24T04:00:00Z","v":512090,"vw":34.846701},{"c":33.22,"h":34.91,"l":33.16,"n":13747,"o":34.91,"t":"2026-08-25T04:00:00Z","v":667095,"vw":33.566036},{"c":33.45,"h":33.88,"l":32.96,"n":10123,"o":33.22,"t":"2026-08-26T04:00:00Z","v":627250,"vw":33.386693},{"c":33.41,"h":33.79,"l":33.21,"n":10206,"o":33.38,"t":"2026-08-27T04:00:00Z","v":436851,"vw":33.450923},{"c":33.08,"h":33.76,"l":32.865,"n":8371,"o":33.52,"t":"2026-08-28T04:00:00Z","v":538756,"vw":33.170491},{"c":35.16,"h":35.22,"l":32.53,"n":14914,"o":32.82,"t":"2026-08-31T04:00:00Z","v":1038233,"vw":34.675889},{"c":34.51,"h":35.605,"l":34.07,"n":13236,"o":34.7,"t":"2026-09-01T04:00:00Z","v":805377,"vw":34.554548},{"c":34.71,"h":35.29,"l":34.26,"n":11651,"o":34.51,"t":"2026-09-02T04:00:00Z","v":634580,"vw":34.721573},{"c":34.82,"h":35.375,"l":34.41,"n":14107,"o":35.09,"t":"2026-09-03T04:00:00Z","v":673367,"vw":34.862364},{"c":34.37,"h":34.695,"l":34,"n":10906,"o":34.36,"t":"2026-09-04T04:00:00Z","v":872914,"vw":34.410569},{"c":33.88,"h":35.3,"l":33.54,"n":12654,"o":33.75,"t":"2026-09-08T04:00:00Z","v":571171,"vw":33.861342},{"c":33.64,"h":33.675,"l":32.8301,"n":10038,"o":33.49,"t":"2026-09-09T04:00:00Z","v":467477,"vw":33.5444},{"c":32.25,"h":33.37,"l":32.12,"n":12077,"o":33.26,"t":"2026-09-10T04:00:00Z","v":534263,"vw":32.387147},{"c":32.79,"h":33.015,"l":32.32,"n":9205,"o":32.88,"t":"2026-09-11T04:00:00Z","v":483677,"vw":32.741233},{"c":33.51,"h":33.63,"l":32.905,"n":9223,"o":33.23,"t":"2026-09-14T04:00:00Z","v":396086,"vw":33.406224},{"c":32.63,"h":33.35,"l":32.23,"n":12112,"o":33.13,"t":"2026-09-15T04:00:00Z","v":642825,"vw":32.623608},{"c":32.43,"h":33.165,"l":32.2,"n":8558,"o":32.79,"t":"2026-09-16T04:00:00Z","v":439457,"vw":32.540264},{"c":32.62,"h":33.215,"l":32.26,"n":9160,"o":32.76,"t":"2026-09-17T04:00:00Z","v":394428,"vw":32.62927},{"c":32.23,"h":32.62,"l":32.04,"n":8628,"o":32.49,"t":"2026-09-18T04:00:00Z","v":937378,"vw":32.246357},{"c":32.43,"h":32.57,"l":31.975,"n":10634,"o":32.43,"t":"2026-09-21T04:00:00Z","v":434996,"vw":32.328736},{"c":33.17,"h":33.47,"l":32.72,"n":9841,"o":32.86,"t":"2026-09-22T04:00:00Z","v":547067,"vw":33.11084},{"c":32.99,"h":33.58,"l":32.4017,"n":8674,"o":33.17,"t":"2026-09-23T04:00:00Z","v":437099,"vw":32.998171},{"c":33.03,"h":33.23,"l":32.595,"n":8136,"o":33.01,"t":"2026-09-24T04:00:00Z","v":499533,"vw":32.969134},{"c":33.66,"h":33.73,"l":32.625,"n":10849,"o":33.05,"t":"2026-09-25T04:00:00Z","v":508358,"vw":33.30026},{"c":33.87,"h":33.95,"l":32.7,"n":12212,"o":33.21,"t":"2026-09-28T04:00:00Z","v":563655,"vw":33.59598},{"c":34.31,"h":34.38,"l":33.305,"n":12610,"o":33.88,"t":"2026-09-29T04:00:00Z","v":573540,"vw":34.069922},{"c":34.05,"h":34.46,"l":33.71,"n":9805,"o":34.26,"t":"2026-09-30T04:00:00Z","v":592530,"vw":34.025682},{"c":33.44,"h":34.265,"l":33.18,"n":7807,"o":34.02,"t":"2026-10-01T04:00:00Z","v":449505,"vw":33.467757},{"c":33.6,"h":33.96,"l":33.41,"n":8387,"o":33.93,"t":"2026-10-02T04:00:00Z","v":344596,"vw":33.654401},{"c":34.64,"h":34.72,"l":33.07,"n":7869,"o":33.07,"t":"2026-10-05T04:00:00Z","v":397754,"vw":34.485365},{"c":35.46,"h":35.56,"l":34.2401,"n":13277,"o":34.95,"t":"2026-10-06T04:00:00Z","v":634342,"vw":35.239769},{"c":35.21,"h":35.935,"l":34.9101,"n":11176,"o":35.05,"t":"2026-10-07T04:00:00Z","v":570721,"vw":35.302423},{"c":34.83,"h":35.06,"l":34.425,"n":8210,"o":34.89,"t":"2026-10-08T04:00:00Z","v":509557,"vw":34.779718},{"c":35.82,"h":36.045,"l":35.17,"n":7955,"o":35.25,"t":"2026-10-09T04:00:00Z","v":303143,"vw":35.792177},{"c":36.87,"h":37.17,"l":35.59,"n":11255,"o":35.87,"t":"2026-10-12T04:00:00Z","v":459114,"vw":36.736504},{"c":36.45,"h":37.32,"l":36.05,"n":11390,"o":37.02,"t":"2026-10-13T04:00:00Z","v":400834,"vw":36.498396},{"c":35.39,"h":36.41,"l":35.07,"n":11118,"o":36.13,"t":"2026-10-14T04:00:00Z","v":385822,"vw":35.456513},{"c":35.95,"h":36.2325,"l":35.23,"n":8073,"o":35.45,"t":"2026-10-15T04:00:00Z","v":335992,"vw":35.947335}],"volatilityBars":[{"c":34.845,"h":35.06,"l":34.8301,"n":117,"o":34.89,"t":"2026-10-08T13:30:00Z","v":7332,"vw":34.915329},{"c":34.9956,"h":34.9956,"l":34.8,"n":142,"o":34.89,"t":"2026-10-08T13:45:00Z","v":7337,"vw":34.880542},{"c":34.4501,"h":34.91,"l":34.45,"n":59,"o":34.905,"t":"2026-10-08T14:00:00Z","v":2083,"vw":34.682893},{"c":34.53,"h":34.72,"l":34.45,"n":48,"o":34.6,"t":"2026-10-08T14:15:00Z","v":1528,"vw":34.568728},{"c":34.59,"h":34.62,"l":34.48,"n":162,"o":34.52,"t":"2026-10-08T14:30:00Z","v":4242,"vw":34.54717},{"c":34.56,"h":34.69,"l":34.43,"n":227,"o":34.6467,"t":"2026-10-08T14:45:00Z","v":17274,"vw":34.593988},{"c":34.52,"h":34.53,"l":34.495,"n":126,"o":34.495,"t":"2026-10-08T15:00:00Z","v":3273,"vw":34.514125},{"c":34.575,"h":34.6,"l":34.515,"n":271,"o":34.52,"t":"2026-10-08T15:15:00Z","v":6951,"vw":34.572648},{"c":34.615,"h":34.635,"l":34.58,"n":97,"o":34.61,"t":"2026-10-08T15:30:00Z","v":2385,"vw":34.608125},{"c":34.63,"h":34.69,"l":34.61,"n":89,"o":34.61,"t":"2026-10-08T15:45:00Z","v":3072,"vw":34.655269},{"c":34.625,"h":34.66,"l":34.625,"n":58,"o":34.63,"t":"2026-10-08T16:00:00Z","v":1544,"vw":34.6325},{"c":34.7769,"h":34.9,"l":34.65,"n":352,"o":34.65,"t":"2026-10-08T16:15:00Z","v":16801,"vw":34.751862},{"c":34.58,"h":34.78,"l":34.58,"n":144,"o":34.75,"t":"2026-10-08T16:30:00Z","v":4390,"vw":34.6965},{"c":34.8,"h":34.8,"l":34.6,"n":223,"o":34.61,"t":"2026-10-08T16:45:00Z","v":8426,"vw":34.639603},{"c":34.81,"h":34.84,"l":34.68,"n":194,"o":34.715,"t":"2026-10-08T17:00:00Z","v":7777,"vw":34.763042},{"c":34.7,"h":34.85,"l":34.61,"n":247,"o":34.8,"t":"2026-10-08T17:15:00Z","v":7754,"vw":34.752294},{"c":34.84,"h":34.88,"l":34.68,"n":142,"o":34.69,"t":"2026-10-08T17:30:00Z","v":4317,"vw":34.763203},{"c":34.74,"h":34.81,"l":34.74,"n":46,"o":34.81,"t":"2026-10-08T17:45:00Z","v":1771,"vw":34.780497},{"c":34.59,"h":34.72,"l":34.59,"n":148,"o":34.7,"t":"2026-10-08T18:00:00Z","v":4437,"vw":34.662545},{"c":34.59,"h":34.645,"l":34.535,"n":287,"o":34.535,"t":"2026-10-08T18:15:00Z","v":14208,"vw":34.597221},{"c":34.47,"h":34.595,"l":34.47,"n":95,"o":34.595,"t":"2026-10-08T18:30:00Z","v":2999,"vw":34.573395},{"c":34.535,"h":34.535,"l":34.425,"n":231,"o":34.43,"t":"2026-10-08T18:45:00Z","v":5251,"vw":34.473428},{"c":34.67,"h":34.67,"l":34.49,"n":224,"o":34.54,"t":"2026-10-08T19:00:00Z","v":9103,"vw":34.527315},{"c":34.64,"h":34.72,"l":34.62,"n":340,"o":34.65,"t":"2026-10-08T19:15:00Z","v":8411,"vw":34.65543},{"c":34.62,"h":34.76,"l":34.605,"n":738,"o":34.66,"t":"2026-10-08T19:30:00Z","v":26722,"vw":34.678346},{"c":34.84,"h":34.89,"l":34.605,"n":1460,"o":34.605,"t":"2026-10-08T19:45:00Z","v":54733,"vw":34.804407},{"c":34.83,"h":34.83,"l":34.83,"n":29,"o":34.83,"t":"2026-10-08T20:00:00Z","v":250958,"vw":34.83},{"c":35.415,"h":35.47,"l":35.17,"n":63,"o":35.25,"t":"2026-10-09T13:30:00Z","v":8119,"vw":35.257007},{"c":35.51,"h":35.51,"l":35.45,"n":56,"o":35.47,"t":"2026-10-09T13:45:00Z","v":1651,"vw":35.47263},{"c":35.755,"h":35.8325,"l":35.57,"n":123,"o":35.61,"t":"2026-10-09T14:00:00Z","v":3439,"vw":35.72273},{"c":35.605,"h":35.79,"l":35.48,"n":118,"o":35.76,"t":"2026-10-09T14:15:00Z","v":11159,"vw":35.673344},{"c":35.67,"h":35.67,"l":35.53,"n":101,"o":35.53,"t":"2026-10-09T14:30:00Z","v":5376,"vw":35.58636},{"c":35.7,"h":35.7,"l":35.475,"n":125,"o":35.55,"t":"2026-10-09T14:45:00Z","v":8008,"vw":35.55519},{"c":35.78,"h":35.78,"l":35.75,"n":79,"o":35.75,"t":"2026-10-09T15:00:00Z","v":2386,"vw":35.760046},{"c":35.94,"h":35.94,"l":35.69,"n":310,"o":35.82,"t":"2026-10-09T15:15:00Z","v":8122,"vw":35.809372},{"c":35.93,"h":35.98,"l":35.89,"n":73,"o":35.96,"t":"2026-10-09T15:30:00Z","v":2048,"vw":35.915375},{"c":35.89,"h":35.96,"l":35.88,"n":174,"o":35.93,"t":"2026-10-09T15:45:00Z","v":4499,"vw":35.914594},{"c":35.83,"h":35.87,"l":35.8,"n":118,"o":35.87,"t":"2026-10-09T16:00:00Z","v":3280,"vw":35.838832},{"c":35.79,"h":35.9,"l":35.79,"n":108,"o":35.86,"t":"2026-10-09T16:15:00Z","v":2677,"vw":35.861251},{"c":35.81,"h":35.84,"l":35.8,"n":59,"o":35.8,"t":"2026-10-09T16:30:00Z","v":1340,"vw":35.820625},{"c":35.86,"h":35.86,"l":35.81,"n":107,"o":35.845,"t":"2026-10-09T16:45:00Z","v":3568,"vw":35.84281},{"c":35.79,"h":35.89,"l":35.72,"n":206,"o":35.83,"t":"2026-10-09T17:00:00Z","v":7385,"vw":35.804427},{"c":35.765,"h":35.82,"l":35.72,"n":134,"o":35.765,"t":"2026-10-09T17:15:00Z","v":3553,"vw":35.777157},{"c":35.73,"h":35.7841,"l":35.71,"n":65,"o":35.75,"t":"2026-10-09T17:30:00Z","v":1947,"vw":35.742591},{"c":35.88,"h":35.89,"l":35.73,"n":217,"o":35.73,"t":"2026-10-09T17:45:00Z","v":4925,"vw":35.806489},{"c":35.86,"h":35.9175,"l":35.855,"n":148,"o":35.885,"t":"2026-10-09T18:00:00Z","v":3235,"vw":35.890769},{"c":35.93,"h":35.94,"l":35.88,"n":122,"o":35.88,"t":"2026-10-09T18:15:00Z","v":3911,"vw":35.902005},{"c":35.89,"h":35.91,"l":35.82,"n":210,"o":35.89,"t":"2026-10-09T18:30:00Z","v":8097,"vw":35.859194},{"c":35.965,"h":36.045,"l":35.9,"n":253,"o":35.9,"t":"2026-10-09T18:45:00Z","v":7842,"vw":35.967013},{"c":35.96,"h":36.03,"l":35.96,"n":171,"o":35.965,"t":"2026-10-09T19:00:00Z","v":4390,"vw":35.983989},{"c":35.93,"h":35.95,"l":35.86,"n":256,"o":35.95,"t":"2026-10-09T19:15:00Z","v":8331,"vw":35.897782},{"c":35.92,"h":35.955,"l":35.88,"n":603,"o":35.9,"t":"2026-10-09T19:30:00Z","v":17076,"vw":35.922136},{"c":35.81,"h":36.005,"l":35.78,"n":1573,"o":35.895,"t":"2026-10-09T19:45:00Z","v":47065,"vw":35.878914},{"c":35.82,"h":35.82,"l":35.82,"n":47,"o":35.82,"t":"2026-10-09T20:00:00Z","v":91950,"vw":35.82},{"c":35.999,"h":36.21,"l":35.87,"n":83,"o":35.87,"t":"2026-10-12T13:30:00Z","v":8401,"vw":35.897444},{"c":35.85,"h":35.85,"l":35.62,"n":177,"o":35.62,"t":"2026-10-12T13:45:00Z","v":18488,"vw":35.827135},{"c":36.1,"h":36.155,"l":35.59,"n":239,"o":35.82,"t":"2026-10-12T14:00:00Z","v":11620,"vw":35.891617},{"c":36.115,"h":36.1818,"l":35.92,"n":112,"o":36.1818,"t":"2026-10-12T14:15:00Z","v":3879,"vw":36.053614},{"c":36.28,"h":36.28,"l":36.035,"n":223,"o":36.13,"t":"2026-10-12T14:30:00Z","v":7571,"vw":36.128038},{"c":36.21,"h":36.29,"l":36.21,"n":90,"o":36.23,"t":"2026-10-12T14:45:00Z","v":2148,"vw":36.261735},{"c":36.22,"h":36.29,"l":36.14,"n":230,"o":36.18,"t":"2026-10-12T15:00:00Z","v":4619,"vw":36.22903},{"c":36.58,"h":36.6,"l":36.26,"n":245,"o":36.26,"t":"2026-10-12T15:15:00Z","v":7496,"vw":36.375052},{"c":36.62,"h":36.625,"l":36.565,"n":61,"o":36.625,"t":"2026-10-12T15:30:00Z","v":2075,"vw":36.592077},{"c":37.085,"h":37.17,"l":36.68,"n":438,"o":36.68,"t":"2026-10-12T15:45:00Z","v":26695,"vw":36.898311},{"c":36.835,"h":37.035,"l":36.835,"n":190,"o":37.035,"t":"2026-10-12T16:00:00Z","v":6151,"vw":36.930461},{"c":36.8,"h":36.84,"l":36.69,"n":239,"o":36.84,"t":"2026-10-12T16:15:00Z","v":8764,"vw":36.795226},{"c":36.84,"h":36.915,"l":36.81,"n":187,"o":36.87,"t":"2026-10-12T16:30:00Z","v":5135,"vw":36.864684},{"c":36.76,"h":36.87,"l":36.7187,"n":229,"o":36.82,"t":"2026-10-12T16:45:00Z","v":9023,"vw":36.814619},{"c":36.79,"h":36.81,"l":36.665,"n":271,"o":36.7842,"t":"2026-10-12T17:00:00Z","v":10075,"vw":36.747949},{"c":37.04,"h":37.16,"l":36.795,"n":673,"o":36.795,"t":"2026-10-12T17:15:00Z","v":39583,"vw":36.985462},{"c":36.95,"h":37.02,"l":36.95,"n":142,"o":36.99,"t":"2026-10-12T17:30:00Z","v":4269,"vw":36.999237},{"c":37.04,"h":37.04,"l":36.99,"n":145,"o":37.03,"t":"2026-10-12T17:45:00Z","v":3624,"vw":37.020323},{"c":36.97,"h":37.02,"l":36.96,"n":169,"o":37.02,"t":"2026-10-12T18:00:00Z","v":3844,"vw":36.98625},{"c":37,"h":37,"l":36.94,"n":255,"o":36.94,"t":"2026-10-12T18:15:00Z","v":7824,"vw":36.963053},{"c":36.92,"h":36.97,"l":36.905,"n":237,"o":36.965,"t":"2026-10-12T18:30:00Z","v":5683,"vw":36.936779},{"c":36.865,"h":36.93,"l":36.865,"n":314,"o":36.93,"t":"2026-10-12T18:45:00Z","v":9719,"vw":36.90723},{"c":36.83,"h":36.85,"l":36.8,"n":285,"o":36.84,"t":"2026-10-12T19:00:00Z","v":7263,"vw":36.834312},{"c":36.73,"h":36.925,"l":36.67,"n":728,"o":36.83,"t":"2026-10-12T19:15:00Z","v":19761,"vw":36.798402},{"c":36.785,"h":36.8,"l":36.71,"n":757,"o":36.715,"t":"2026-10-12T19:30:00Z","v":14538,"vw":36.768041},{"c":36.89,"h":36.91,"l":36.75,"n":2006,"o":36.78,"t":"2026-10-12T19:45:00Z","v":76410,"vw":36.844056},{"c":36.87,"h":36.87,"l":36.87,"n":29,"o":36.87,"t":"2026-10-12T20:00:00Z","v":104490,"vw":36.87},{"c":36.9601,"h":37.32,"l":36.9601,"n":160,"o":37.03,"t":"2026-10-13T13:30:00Z","v":12574,"vw":37.055575},{"c":36.46,"h":36.94,"l":36.46,"n":180,"o":36.94,"t":"2026-10-13T13:45:00Z","v":7672,"vw":36.653361},{"c":36.31,"h":36.535,"l":36.285,"n":207,"o":36.535,"t":"2026-10-13T14:00:00Z","v":5640,"vw":36.404202},{"c":36.19,"h":36.36,"l":36.1,"n":110,"o":36.32,"t":"2026-10-13T14:15:00Z","v":1964,"vw":36.22},{"c":36.14,"h":36.2,"l":36.05,"n":77,"o":36.05,"t":"2026-10-13T14:30:00Z","v":2027,"vw":36.165},{"c":36.5277,"h":36.5277,"l":36.08,"n":380,"o":36.185,"t":"2026-10-13T14:45:00Z","v":12949,"vw":36.213415},{"c":36.61,"h":36.72,"l":36.44,"n":366,"o":36.45,"t":"2026-10-13T15:00:00Z","v":13639,"vw":36.639987},{"c":36.525,"h":36.61,"l":36.49,"n":204,"o":36.52,"t":"2026-10-13T15:15:00Z","v":8928,"vw":36.567398},{"c":36.395,"h":36.43,"l":36.375,"n":162,"o":36.41,"t":"2026-10-13T15:30:00Z","v":4447,"vw":36.403639},{"c":36.405,"h":36.45,"l":36.29,"n":325,"o":36.43,"t":"2026-10-13T15:45:00Z","v":8525,"vw":36.372328},{"c":36.52,"h":36.54,"l":36.47,"n":173,"o":36.47,"t":"2026-10-13T16:00:00Z","v":3683,"vw":36.506879},{"c":36.555,"h":36.61,"l":36.525,"n":236,"o":36.525,"t":"2026-10-13T16:15:00Z","v":5015,"vw":36.590292},{"c":36.475,"h":36.56,"l":36.465,"n":189,"o":36.55,"t":"2026-10-13T16:30:00Z","v":5655,"vw":36.512403},{"c":36.615,"h":36.63,"l":36.45,"n":309,"o":36.455,"t":"2026-10-13T16:45:00Z","v":9535,"vw":36.538579},{"c":36.46,"h":36.55,"l":36.4535,"n":223,"o":36.54,"t":"2026-10-13T17:00:00Z","v":5363,"vw":36.511903},{"c":36.51,"h":36.51,"l":36.43,"n":85,"o":36.45,"t":"2026-10-13T17:15:00Z","v":2614,"vw":36.475838},{"c":36.595,"h":36.63,"l":36.515,"n":340,"o":36.52,"t":"2026-10-13T17:30:00Z","v":10570,"vw":36.575555},{"c":36.57,"h":36.6,"l":36.52,"n":218,"o":36.6,"t":"2026-10-13T17:45:00Z","v":5474,"vw":36.555133},{"c":36.585,"h":36.64,"l":36.585,"n":213,"o":36.6,"t":"2026-10-13T18:00:00Z","v":5949,"vw":36.608433},{"c":36.585,"h":36.62,"l":36.53,"n":267,"o":36.6,"t":"2026-10-13T18:15:00Z","v":8101,"vw":36.568476},{"c":36.56,"h":36.6,"l":36.515,"n":331,"o":36.58,"t":"2026-10-13T18:30:00Z","v":10183,"vw":36.563004},{"c":36.585,"h":36.62,"l":36.565,"n":239,"o":36.58,"t":"2026-10-13T18:45:00Z","v":5698,"vw":36.58426},{"c":36.56,"h":36.61,"l":36.49,"n":505,"o":36.585,"t":"2026-10-13T19:00:00Z","v":17795,"vw":36.557208},{"c":36.5,"h":36.56,"l":36.49,"n":128,"o":36.56,"t":"2026-10-13T19:15:00Z","v":4015,"vw":36.512692},{"c":36.52,"h":36.52,"l":36.455,"n":915,"o":36.49,"t":"2026-10-13T19:30:00Z","v":24623,"vw":36.493734},{"c":36.47,"h":36.52,"l":36.31,"n":1865,"o":36.52,"t":"2026-10-13T19:45:00Z","v":64922,"vw":36.414383},{"c":36.45,"h":36.45,"l":36.45,"n":29,"o":36.45,"t":"2026-10-13T20:00:00Z","v":97349,"vw":36.45},{"c":36.136,"h":36.136,"l":36.136,"n":1,"o":36.136,"t":"2026-10-13T23:30:00Z","v":100,"vw":36.136},{"c":36.315,"h":36.41,"l":35.68,"n":148,"o":36.18,"t":"2026-10-14T13:30:00Z","v":8918,"vw":36.129201},{"c":36.05,"h":36.27,"l":35.97,"n":227,"o":36.065,"t":"2026-10-14T13:45:00Z","v":8425,"vw":36.077872},{"c":36.1,"h":36.24,"l":36,"n":167,"o":36,"t":"2026-10-14T14:00:00Z","v":5296,"vw":36.136587},{"c":35.91,"h":36.19,"l":35.87,"n":213,"o":36.18,"t":"2026-10-14T14:15:00Z","v":5633,"vw":36.029754},{"c":35.85,"h":35.96,"l":35.85,"n":140,"o":35.91,"t":"2026-10-14T14:30:00Z","v":3509,"vw":35.902986},{"c":35.785,"h":35.88,"l":35.715,"n":163,"o":35.87,"t":"2026-10-14T14:45:00Z","v":6271,"vw":35.834391},{"c":35.695,"h":35.815,"l":35.685,"n":263,"o":35.79,"t":"2026-10-14T15:00:00Z","v":6540,"vw":35.761371},{"c":35.845,"h":35.89,"l":35.64,"n":302,"o":35.685,"t":"2026-10-14T15:15:00Z","v":9886,"vw":35.782367},{"c":35.63,"h":35.77,"l":35.63,"n":67,"o":35.77,"t":"2026-10-14T15:30:00Z","v":1952,"vw":35.754519},{"c":35.65,"h":35.71,"l":35.61,"n":139,"o":35.61,"t":"2026-10-14T15:45:00Z","v":3522,"vw":35.66727},{"c":35.615,"h":35.615,"l":35.53,"n":167,"o":35.6,"t":"2026-10-14T16:00:00Z","v":4905,"vw":35.59273},{"c":35.54,"h":35.59,"l":35.45,"n":222,"o":35.59,"t":"2026-10-14T16:15:00Z","v":7666,"vw":35.510045},{"c":35.505,"h":35.55,"l":35.49,"n":222,"o":35.535,"t":"2026-10-14T16:30:00Z","v":5654,"vw":35.519583},{"c":35.53,"h":35.58,"l":35.53,"n":101,"o":35.56,"t":"2026-10-14T16:45:00Z","v":2261,"vw":35.552007},{"c":35.42,"h":35.5,"l":35.41,"n":197,"o":35.5,"t":"2026-10-14T17:00:00Z","v":6290,"vw":35.442293},{"c":35.39,"h":35.44,"l":35.39,"n":133,"o":35.4,"t":"2026-10-14T17:15:00Z","v":4790,"vw":35.426198},{"c":35.225,"h":35.38,"l":35.22,"n":194,"o":35.38,"t":"2026-10-14T17:30:00Z","v":4690,"vw":35.324474},{"c":35.14,"h":35.2,"l":35.07,"n":266,"o":35.2,"t":"2026-10-14T17:45:00Z","v":7430,"vw":35.128972},{"c":35.16,"h":35.23,"l":35.11,"n":204,"o":35.11,"t":"2026-10-14T18:00:00Z","v":4602,"vw":35.174341},{"c":35.27,"h":35.27,"l":35.19,"n":234,"o":35.21,"t":"2026-10-14T18:15:00Z","v":6163,"vw":35.235675},{"c":35.26,"h":35.26,"l":35.21,"n":188,"o":35.23,"t":"2026-10-14T18:30:00Z","v":5337,"vw":35.231787},{"c":35.31,"h":35.335,"l":35.28,"n":297,"o":35.28,"t":"2026-10-14T18:45:00Z","v":9398,"vw":35.306298},{"c":35.34,"h":35.36,"l":35.27,"n":284,"o":35.27,"t":"2026-10-14T19:00:00Z","v":7398,"vw":35.330915},{"c":35.34,"h":35.38,"l":35.33,"n":628,"o":35.35,"t":"2026-10-14T19:15:00Z","v":11441,"vw":35.355969},{"c":35.25,"h":35.415,"l":35.24,"n":898,"o":35.355,"t":"2026-10-14T19:30:00Z","v":21693,"vw":35.318635},{"c":35.4,"h":35.44,"l":35.225,"n":1807,"o":35.23,"t":"2026-10-14T19:45:00Z","v":76831,"vw":35.312622},{"c":35.39,"h":35.39,"l":35.39,"n":35,"o":35.39,"t":"2026-10-14T20:00:00Z","v":103967,"vw":35.39},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-14T21:30:00Z","v":100,"vw":35.2},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-14T22:00:00Z","v":100,"vw":35.45},{"c":35.52,"h":35.52,"l":35.52,"n":13,"o":35.52,"t":"2026-10-15T11:00:00Z","v":388,"vw":35.52},{"c":35.61,"h":35.65,"l":35.61,"n":57,"o":35.65,"t":"2026-10-15T11:15:00Z","v":1687,"vw":35.62451},{"c":35.5,"h":35.56,"l":35.45,"n":20,"o":35.45,"t":"2026-10-15T11:30:00Z","v":1832,"vw":35.519744},{"c":35.65,"h":35.65,"l":35.6,"n":8,"o":35.6,"t":"2026-10-15T11:45:00Z","v":646,"vw":35.639063},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T12:30:00Z","v":460,"vw":35.5},{"c":35.55,"h":35.71,"l":35.55,"n":9,"o":35.71,"t":"2026-10-15T13:00:00Z","v":1928,"vw":35.636917},{"c":35.3343,"h":35.3343,"l":35.3343,"n":1,"o":35.3343,"t":"2026-10-15T13:15:00Z","v":105,"vw":35.3343},{"c":35.945,"h":36.19,"l":35.23,"n":170,"o":35.45,"t":"2026-10-15T13:30:00Z","v":11666,"vw":35.525018},{"c":35.825,"h":36.11,"l":35.825,"n":248,"o":35.85,"t":"2026-10-15T13:45:00Z","v":9366,"vw":35.979718},{"c":36.0926,"h":36.23,"l":35.8571,"n":234,"o":35.905,"t":"2026-10-15T14:00:00Z","v":6197,"vw":36.032618},{"c":35.87,"h":36.09,"l":35.87,"n":207,"o":36.07,"t":"2026-10-15T14:15:00Z","v":7666,"vw":36.025173},{"c":35.98,"h":36.0786,"l":35.81,"n":309,"o":35.92,"t":"2026-10-15T14:30:00Z","v":13546,"vw":36.012168},{"c":36.01,"h":36.06,"l":35.935,"n":364,"o":35.94,"t":"2026-10-15T14:45:00Z","v":12480,"vw":36.0016},{"c":35.89,"h":36.02,"l":35.89,"n":201,"o":35.975,"t":"2026-10-15T15:00:00Z","v":4136,"vw":35.985521},{"c":35.755,"h":35.87,"l":35.73,"n":88,"o":35.87,"t":"2026-10-15T15:15:00Z","v":2041,"vw":35.822782},{"c":35.79,"h":35.81,"l":35.71,"n":142,"o":35.81,"t":"2026-10-15T15:30:00Z","v":3412,"vw":35.776041},{"c":35.94,"h":35.94,"l":35.7609,"n":242,"o":35.7609,"t":"2026-10-15T15:45:00Z","v":8128,"vw":35.862781},{"c":35.85,"h":35.915,"l":35.795,"n":144,"o":35.915,"t":"2026-10-15T16:00:00Z","v":4916,"vw":35.823827},{"c":35.86,"h":35.89,"l":35.81,"n":95,"o":35.89,"t":"2026-10-15T16:15:00Z","v":2450,"vw":35.850213},{"c":35.77,"h":35.89,"l":35.77,"n":130,"o":35.86,"t":"2026-10-15T16:30:00Z","v":6461,"vw":35.853436},{"c":35.78,"h":35.79,"l":35.78,"n":39,"o":35.79,"t":"2026-10-15T16:45:00Z","v":986,"vw":35.785},{"c":36,"h":36.03,"l":35.93,"n":80,"o":35.94,"t":"2026-10-15T18:00:00Z","v":3830,"vw":36.007798},{"c":35.9568,"h":36.08,"l":35.9568,"n":125,"o":36.045,"t":"2026-10-15T18:15:00Z","v":5793,"vw":36.024786},{"c":35.92,"h":36.01,"l":35.895,"n":185,"o":36.01,"t":"2026-10-15T18:30:00Z","v":6422,"vw":35.939561},{"c":35.91,"h":35.97,"l":35.9,"n":214,"o":35.9041,"t":"2026-10-15T18:45:00Z","v":7535,"vw":35.9402},{"c":36.01,"h":36.12,"l":35.89,"n":335,"o":35.89,"t":"2026-10-15T19:00:00Z","v":11699,"vw":36.016035},{"c":35.99,"h":36.03,"l":35.99,"n":113,"o":36.03,"t":"2026-10-15T19:15:00Z","v":3725,"vw":36.005358},{"c":36.09,"h":36.1,"l":35.97,"n":513,"o":35.97,"t":"2026-10-15T19:30:00Z","v":20108,"vw":36.02828},{"c":35.92,"h":36.2325,"l":35.91,"n":1951,"o":36.11,"t":"2026-10-15T19:45:00Z","v":65639,"vw":35.994174},{"c":35.95,"h":35.95,"l":35.95,"n":31,"o":35.95,"t":"2026-10-15T20:00:00Z","v":87624,"vw":35.95}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6091700742748051,"strike":63.63537407156494,"iv":8.419819857006768,"gamma":0.012073968305606947,"theta":-1.7000472214056623,"vega":0.0037675845976372167,"rho":0.00007975767241600042,"breakevenPct":78.70526883404654},{"delta":0.15,"premium":0.974861966180341,"strike":59.064225422745736,"iv":8.064224374200462,"gamma":0.015803285515848413,"theta":-1.87577561159855,"vega":0.0044803341036733215,"rho":0.00011800421856522067,"breakevenPct":67.00719718755512},{"delta":0.2,"premium":1.3405538580858773,"strike":54.49307677392653,"iv":7.708628891394156,"gamma":0.019532602726089882,"theta":-2.0515040017914377,"vega":0.005193083609709426,"rho":0.00015625076471444092,"breakevenPct":55.309125541063715},{"delta":0.25,"premium":1.6952745663503266,"strike":49.88186415875817,"iv":7.315750722834867,"gamma":0.02354145294336969,"theta":-2.212842841303585,"vega":0.0059027031610205455,"rho":0.00019478756258382773,"breakevenPct":43.4690924203296},{"delta":0.3,"premium":1.418597982465472,"strike":42.9649495616368,"iv":4.777234708935904,"gamma":0.0436375722725608,"theta":-1.5460555977704056,"vega":0.006432192199293373,"rho":0.0002500284970486979,"breakevenPct":23.459103043399903},{"delta":0.35,"premium":2.322768379941161,"strike":44.31920949852902,"iv":6.652875435095746,"gamma":0.03310192834856716,"theta":-2.2978554784365057,"vega":0.0067501717341252685,"rho":0.00027403604368074095,"breakevenPct":29.741245837191048},{"delta":0.4,"premium":2.2549154654043804,"strike":42.62288663510951,"iv":5.795894303341824,"gamma":0.046176332392416586,"theta":-2.007947120575481,"vega":0.006804707460219687,"rho":0.0003238073082916497,"breakevenPct":24.833941865129024},{"delta":0.45,"premium":2.1870625508675996,"strike":40.92656377168999,"iv":4.938913171587903,"gamma":0.059250736436266,"theta":-1.718038762714456,"vega":0.006859243186314105,"rho":0.0003735785729025584,"breakevenPct":19.926637893067007},{"delta":0.5,"premium":2.119209636330819,"strike":39.230240908270474,"iv":4.081932039833983,"gamma":0.0723251404801154,"theta":-1.4281304048534316,"vega":0.006913778912408523,"rho":0.0004233498375134671,"breakevenPct":15.019333921004993},{"delta":0.55,"premium":2.0513567217940385,"strike":37.53391804485096,"iv":3.2249509080800616,"gamma":0.08539954452396484,"theta":-1.1382220469924067,"vega":0.00696831463850294,"rho":0.00047312110212437586,"breakevenPct":10.112029948942968},{"delta":0.6,"premium":1.9835038072572577,"strike":35.837595181431446,"iv":2.3679697763261416,"gamma":0.09847394856781425,"theta":-0.8483136891313823,"vega":0.007022850364597358,"rho":0.0005228923667352846,"breakevenPct":5.204725976880955},{"delta":0.65,"premium":2.248411867342385,"strike":34.631590287231624,"iv":1.9444716449890536,"gamma":0.09865684271429358,"theta":-0.6631888810048608,"vega":0.006628094963674518,"rho":0.000563831644188969,"breakevenPct":2.5869322797608016},{"delta":0.7,"premium":2.8378919597002668,"strike":33.90383708678979,"iv":1.94378889505553,"gamma":0.0862654751968023,"theta":-0.5802689955701426,"vega":0.005795105078242785,"rho":0.0005961562815879286,"breakevenPct":2.2023061098471772},{"delta":0.75,"premium":3.4273720520581503,"strike":33.17608388634796,"iv":1.9431061451220062,"gamma":0.07387410767931099,"theta":-0.49734911013542416,"vega":0.00496211519281105,"rho":0.0006284809189868882,"breakevenPct":1.8176799399335515},{"delta":0.8,"premium":4.016852144416034,"strike":32.44833068590613,"iv":1.9424233951884824,"gamma":0.06148274016181969,"theta":-0.4144292247007057,"vega":0.0041291253073793156,"rho":0.0006608055563858478,"breakevenPct":1.433053770019926},{"delta":0.85,"premium":4.606332236773916,"strike":31.7205774854643,"iv":1.9417406452549588,"gamma":0.04909137264432842,"theta":-0.33150933926598747,"vega":0.003296135421947583,"rho":0.0006931301937848072,"breakevenPct":1.0484276001063013},{"delta":0.9,"premium":5.195812329131799,"strike":30.992824285022472,"iv":1.941057895321435,"gamma":0.03670000512683712,"theta":-0.24858945383126907,"vega":0.002463145536515848,"rho":0.0007254548311837668,"breakevenPct":0.663801430192676}],"put":[{"delta":0.1,"premium":2.35,"strike":23.006953499516218,"iv":8,"gamma":0.011737322314196323,"theta":-1.3299151519713417,"vega":0.003241635741131405,"rho":-0.00011880631175845908,"breakevenPct":42.539767734308164},{"delta":0.15,"premium":2.2690258031875987,"strike":25.62287843701847,"iv":7.739088119363798,"gamma":0.016468961169643657,"theta":-1.6891513581543123,"vega":0.004300376897962414,"rho":-0.00017958450823248325,"breakevenPct":35.03796207557477},{"delta":0.2,"premium":1.9043400794166445,"strike":28.42815323525658,"iv":6.564012085566305,"gamma":0.023563492920153355,"theta":-1.6963467153229255,"vega":0.0051426004730699285,"rho":-0.00023392557583961444,"breakevenPct":26.22026938570255},{"delta":0.25,"premium":1.69357390990549,"strike":30.642609009450982,"iv":5.514534584234738,"gamma":0.03332519341035149,"theta":-1.6169071414224414,"vega":0.005815247155141573,"rho":-0.000285354735464789,"breakevenPct":19.474172184852595},{"delta":0.3,"premium":1.6789585873217638,"strike":32.10414126782361,"iv":4.625116398527552,"gamma":0.04648586039122178,"theta":-1.4270623939595417,"vega":0.00627178970835014,"rho":-0.0003330730396396453,"breakevenPct":15.36805930319376},{"delta":0.35,"premium":1.6643432647380376,"strike":33.565673526196235,"iv":3.7356982128203655,"gamma":0.059646527372092056,"theta":-1.2372176464966418,"vega":0.006728332261558705,"rho":-0.0003807913438145016,"breakevenPct":11.261946421534923},{"delta":0.4,"premium":1.6497279421543114,"strike":35.027205784568864,"iv":2.8462800271131785,"gamma":0.07280719435296235,"theta":-1.0473728990337419,"vega":0.007184874814767272,"rho":-0.000428509647989358,"breakevenPct":7.155833539876081},{"delta":0.45,"premium":1.635112619570585,"strike":36.488738042941485,"iv":1.9568618414059924,"gamma":0.08596786133383263,"theta":-0.8575281515708423,"vega":0.007641417367975838,"rho":-0.0004762279521642143,"breakevenPct":3.0497206582172467},{"delta":0.5,"premium":1.6204972969868587,"strike":37.95027030131411,"iv":1.0674436556988063,"gamma":0.09912852831470291,"theta":-0.6676834041079425,"vega":0.008097959921184405,"rho":-0.0005239462563390706,"breakevenPct":0},{"delta":0.55,"premium":1.6058819744031325,"strike":39.411802559686734,"iv":0.17802546999161972,"gamma":0.1122891952955732,"theta":-0.47783865664504255,"vega":0.008554502474392971,"rho":-0.000571664560513927,"breakevenPct":0},{"delta":0.6,"premium":1.5912666518194063,"strike":40.87333481805936,"iv":-0.7113927157155668,"gamma":0.12544986227644347,"theta":-0.28799390918214285,"vega":0.009011045027601536,"rho":-0.0006193828646887833,"breakevenPct":0},{"delta":0.65,"premium":1.5766513292356799,"strike":42.33486707643199,"iv":-1.6008109014227534,"gamma":0.13861052925731376,"theta":-0.09814916171924315,"vega":0.009467587580810103,"rho":-0.0006671011688636397,"breakevenPct":0},{"delta":0.7,"premium":1.5620360066519536,"strike":43.79639933480462,"iv":-2.490229087129938,"gamma":0.15177119623818403,"theta":0.09169558574365655,"vega":0.009924130134018667,"rho":-0.000714819473038496,"breakevenPct":0},{"delta":0.75,"premium":1.5474206840682274,"strike":45.25793159317724,"iv":-3.3796472728371256,"gamma":0.16493186321905431,"theta":0.28154033320655647,"vega":0.010380672687227234,"rho":-0.0007625377772133523,"breakevenPct":0},{"delta":0.8,"premium":1.5328053614845012,"strike":46.71946385154987,"iv":-4.269065458544313,"gamma":0.1780925301999246,"theta":0.47138508066945617,"vega":0.0108372152404358,"rho":-0.0008102560813882086,"breakevenPct":0},{"delta":0.85,"premium":1.518190038900775,"strike":48.18099610992249,"iv":-5.158483644251497,"gamma":0.19125319718079486,"theta":0.6612298281323556,"vega":0.011293757793644367,"rho":-0.0008579743855630649,"breakevenPct":0},{"delta":0.9,"premium":1.5035747163170485,"strike":49.64252836829512,"iv":-6.047901829958684,"gamma":0.20441386416166515,"theta":0.8510745755952556,"vega":0.011750300346852934,"rho":-0.0009056926897379213,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.6091700742748051,"strike":63.63537407156494,"iv":8.419819857006768,"gamma":0.012073968305606947,"theta":-1.7000472214056623,"vega":0.0037675845976372167,"rho":0.00007975767241600042,"breakevenPct":78.70526883404654},{"delta":0.15,"premium":0.974861966180341,"strike":59.064225422745736,"iv":8.064224374200462,"gamma":0.015803285515848413,"theta":-1.87577561159855,"vega":0.0044803341036733215,"rho":0.00011800421856522067,"breakevenPct":67.00719718755512},{"delta":0.2,"premium":1.3405538580858773,"strike":54.49307677392653,"iv":7.708628891394156,"gamma":0.019532602726089882,"theta":-2.0515040017914377,"vega":0.005193083609709426,"rho":0.00015625076471444092,"breakevenPct":55.309125541063715},{"delta":0.25,"premium":1.6952745663503266,"strike":49.88186415875817,"iv":7.315750722834867,"gamma":0.02354145294336969,"theta":-2.212842841303585,"vega":0.0059027031610205455,"rho":0.00019478756258382773,"breakevenPct":43.4690924203296},{"delta":0.3,"premium":1.418597982465472,"strike":42.9649495616368,"iv":4.777234708935904,"gamma":0.0436375722725608,"theta":-1.5460555977704056,"vega":0.006432192199293373,"rho":0.0002500284970486979,"breakevenPct":23.459103043399903},{"delta":0.35,"premium":2.322768379941161,"strike":44.31920949852902,"iv":6.652875435095746,"gamma":0.03310192834856716,"theta":-2.2978554784365057,"vega":0.0067501717341252685,"rho":0.00027403604368074095,"breakevenPct":29.741245837191048},{"delta":0.4,"premium":2.2549154654043804,"strike":42.62288663510951,"iv":5.795894303341824,"gamma":0.046176332392416586,"theta":-2.007947120575481,"vega":0.006804707460219687,"rho":0.0003238073082916497,"breakevenPct":24.833941865129024},{"delta":0.45,"premium":2.1870625508675996,"strike":40.92656377168999,"iv":4.938913171587903,"gamma":0.059250736436266,"theta":-1.718038762714456,"vega":0.006859243186314105,"rho":0.0003735785729025584,"breakevenPct":19.926637893067007},{"delta":0.5,"premium":2.119209636330819,"strike":39.230240908270474,"iv":4.081932039833983,"gamma":0.0723251404801154,"theta":-1.4281304048534316,"vega":0.006913778912408523,"rho":0.0004233498375134671,"breakevenPct":15.019333921004993},{"delta":0.55,"premium":2.0513567217940385,"strike":37.53391804485096,"iv":3.2249509080800616,"gamma":0.08539954452396484,"theta":-1.1382220469924067,"vega":0.00696831463850294,"rho":0.00047312110212437586,"breakevenPct":10.112029948942968},{"delta":0.6,"premium":1.9835038072572577,"strike":35.837595181431446,"iv":2.3679697763261416,"gamma":0.09847394856781425,"theta":-0.8483136891313823,"vega":0.007022850364597358,"rho":0.0005228923667352846,"breakevenPct":5.204725976880955},{"delta":0.65,"premium":2.248411867342385,"strike":34.631590287231624,"iv":1.9444716449890536,"gamma":0.09865684271429358,"theta":-0.6631888810048608,"vega":0.006628094963674518,"rho":0.000563831644188969,"breakevenPct":2.5869322797608016},{"delta":0.7,"premium":2.8378919597002668,"strike":33.90383708678979,"iv":1.94378889505553,"gamma":0.0862654751968023,"theta":-0.5802689955701426,"vega":0.005795105078242785,"rho":0.0005961562815879286,"breakevenPct":2.2023061098471772},{"delta":0.75,"premium":3.4273720520581503,"strike":33.17608388634796,"iv":1.9431061451220062,"gamma":0.07387410767931099,"theta":-0.49734911013542416,"vega":0.00496211519281105,"rho":0.0006284809189868882,"breakevenPct":1.8176799399335515},{"delta":0.8,"premium":4.016852144416034,"strike":32.44833068590613,"iv":1.9424233951884824,"gamma":0.06148274016181969,"theta":-0.4144292247007057,"vega":0.0041291253073793156,"rho":0.0006608055563858478,"breakevenPct":1.433053770019926},{"delta":0.85,"premium":4.606332236773916,"strike":31.7205774854643,"iv":1.9417406452549588,"gamma":0.04909137264432842,"theta":-0.33150933926598747,"vega":0.003296135421947583,"rho":0.0006931301937848072,"breakevenPct":1.0484276001063013},{"delta":0.9,"premium":5.195812329131799,"strike":30.992824285022472,"iv":1.941057895321435,"gamma":0.03670000512683712,"theta":-0.24858945383126907,"vega":0.002463145536515848,"rho":0.0007254548311837668,"breakevenPct":0.663801430192676}],"put":[{"delta":0.1,"premium":2.35,"strike":23.006953499516218,"iv":8,"gamma":0.011737322314196323,"theta":-1.3299151519713417,"vega":0.003241635741131405,"rho":-0.00011880631175845908,"breakevenPct":42.539767734308164},{"delta":0.15,"premium":2.2690258031875987,"strike":25.62287843701847,"iv":7.739088119363798,"gamma":0.016468961169643657,"theta":-1.6891513581543123,"vega":0.004300376897962414,"rho":-0.00017958450823248325,"breakevenPct":35.03796207557477},{"delta":0.2,"premium":1.9043400794166445,"strike":28.42815323525658,"iv":6.564012085566305,"gamma":0.023563492920153355,"theta":-1.6963467153229255,"vega":0.0051426004730699285,"rho":-0.00023392557583961444,"breakevenPct":26.22026938570255},{"delta":0.25,"premium":1.69357390990549,"strike":30.642609009450982,"iv":5.514534584234738,"gamma":0.03332519341035149,"theta":-1.6169071414224414,"vega":0.005815247155141573,"rho":-0.000285354735464789,"breakevenPct":19.474172184852595},{"delta":0.3,"premium":1.6789585873217638,"strike":32.10414126782361,"iv":4.625116398527552,"gamma":0.04648586039122178,"theta":-1.4270623939595417,"vega":0.00627178970835014,"rho":-0.0003330730396396453,"breakevenPct":15.36805930319376},{"delta":0.35,"premium":1.6643432647380376,"strike":33.565673526196235,"iv":3.7356982128203655,"gamma":0.059646527372092056,"theta":-1.2372176464966418,"vega":0.006728332261558705,"rho":-0.0003807913438145016,"breakevenPct":11.261946421534923},{"delta":0.4,"premium":1.6497279421543114,"strike":35.027205784568864,"iv":2.8462800271131785,"gamma":0.07280719435296235,"theta":-1.0473728990337419,"vega":0.007184874814767272,"rho":-0.000428509647989358,"breakevenPct":7.155833539876081},{"delta":0.45,"premium":1.635112619570585,"strike":36.488738042941485,"iv":1.9568618414059924,"gamma":0.08596786133383263,"theta":-0.8575281515708423,"vega":0.007641417367975838,"rho":-0.0004762279521642143,"breakevenPct":3.0497206582172467},{"delta":0.5,"premium":1.6204972969868587,"strike":37.95027030131411,"iv":1.0674436556988063,"gamma":0.09912852831470291,"theta":-0.6676834041079425,"vega":0.008097959921184405,"rho":-0.0005239462563390706,"breakevenPct":0},{"delta":0.55,"premium":1.6058819744031325,"strike":39.411802559686734,"iv":0.17802546999161972,"gamma":0.1122891952955732,"theta":-0.47783865664504255,"vega":0.008554502474392971,"rho":-0.000571664560513927,"breakevenPct":0},{"delta":0.6,"premium":1.5912666518194063,"strike":40.87333481805936,"iv":-0.7113927157155668,"gamma":0.12544986227644347,"theta":-0.28799390918214285,"vega":0.009011045027601536,"rho":-0.0006193828646887833,"breakevenPct":0},{"delta":0.65,"premium":1.5766513292356799,"strike":42.33486707643199,"iv":-1.6008109014227534,"gamma":0.13861052925731376,"theta":-0.09814916171924315,"vega":0.009467587580810103,"rho":-0.0006671011688636397,"breakevenPct":0},{"delta":0.7,"premium":1.5620360066519536,"strike":43.79639933480462,"iv":-2.490229087129938,"gamma":0.15177119623818403,"theta":0.09169558574365655,"vega":0.009924130134018667,"rho":-0.000714819473038496,"breakevenPct":0},{"delta":0.75,"premium":1.5474206840682274,"strike":45.25793159317724,"iv":-3.3796472728371256,"gamma":0.16493186321905431,"theta":0.28154033320655647,"vega":0.010380672687227234,"rho":-0.0007625377772133523,"breakevenPct":0},{"delta":0.8,"premium":1.5328053614845012,"strike":46.71946385154987,"iv":-4.269065458544313,"gamma":0.1780925301999246,"theta":0.47138508066945617,"vega":0.0108372152404358,"rho":-0.0008102560813882086,"breakevenPct":0},{"delta":0.85,"premium":1.518190038900775,"strike":48.18099610992249,"iv":-5.158483644251497,"gamma":0.19125319718079486,"theta":0.6612298281323556,"vega":0.011293757793644367,"rho":-0.0008579743855630649,"breakevenPct":0},{"delta":0.9,"premium":1.5035747163170485,"strike":49.64252836829512,"iv":-6.047901829958684,"gamma":0.20441386416166515,"theta":0.8510745755952556,"vega":0.011750300346852934,"rho":-0.0009056926897379213,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}