{"symbol":"OSCR","url":"https://intraalpha.com/companies/OSCR","capturedAt":"2026-10-16T01:01:37.430Z","state":"ready","quote":{"symbol":"OSCR","last_price":33.47,"prev_close":34.32,"regular_close":33.47,"change":-0.85,"change_pct":-2.4767,"regular_change":-0.85,"regular_change_pct":-2.4767,"extended_change":0,"extended_change_pct":0,"bid":33.3,"ask":33.67,"bid_size":100,"ask_size":4000,"volume":4630354,"vwap":33.289911,"open":33.75,"high":33.9,"low":32.65,"close":33.47,"trade_count":48628,"last_trade_at":"2026-10-15T23:00:00.003305027Z","last_quote_at":"2026-10-16T00:00:00.249815523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"OSCR","fetched_at":"2026-10-16T01:01:36.962046+00:00","name":"Oscar Health Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Oscar Health, Inc. offers health insurance products and services to individuals, families, and businesses in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10592696000,"ebitda":657964000,"pe_ratio":26.2,"peg_ratio":null,"book_value":6.66,"dividend_per_share":null,"dividend_yield":null,"eps":1.31,"revenue_ttm":15318633000,"gross_profit_ttm":3087930000,"profit_margin":0.036,"operating_margin_ttm":0.0796,"return_on_assets_ttm":0.0447,"return_on_equity_ttm":0.343,"quarterly_earnings_growth":1.256,"quarterly_revenue_growth":0.704,"analyst_target_price":36.4,"analyst_number":3,"beta":2.469,"fifty_two_week_high":35.01,"fifty_two_week_low":10.69,"fifty_day_ma":31.25,"two_hundred_day_ma":22.66,"shares_outstanding":273469000,"forward_pe":588.24,"price_to_sales":0.692,"price_to_book":4.592,"ev_to_revenue":0.377,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:59:48.807Z","bars":[{"c":33.06,"h":33.11,"l":33.05,"n":53,"o":33.05,"t":"2026-10-09T08:00:00Z","v":1283,"vw":33.064284},{"c":33.04,"h":33.04,"l":33.04,"n":25,"o":33.04,"t":"2026-10-09T08:20:00Z","v":611,"vw":33.04},{"c":33,"h":33,"l":33,"n":34,"o":33,"t":"2026-10-09T08:30:00Z","v":738,"vw":33},{"c":33.3061,"h":33.3061,"l":33.3061,"n":1,"o":33.3061,"t":"2026-10-09T11:05:00Z","v":100,"vw":33.3061},{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-10-09T11:45:00Z","v":124,"vw":33.14},{"c":33.31,"h":33.31,"l":33.14,"n":30,"o":33.14,"t":"2026-10-09T12:15:00Z","v":1386,"vw":33.248648},{"c":33.32,"h":33.3402,"l":33.19,"n":3,"o":33.19,"t":"2026-10-09T12:30:00Z","v":475,"vw":33.297947},{"c":33.2,"h":33.2,"l":33.2,"n":21,"o":33.2,"t":"2026-10-09T12:40:00Z","v":624,"vw":33.2},{"c":33.25,"h":33.25,"l":33.18,"n":4,"o":33.18,"t":"2026-10-09T12:45:00Z","v":700,"vw":33.228723},{"c":33.25,"h":33.25,"l":33.24,"n":9,"o":33.24,"t":"2026-10-09T12:55:00Z","v":661,"vw":33.244057},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-10-09T13:00:00Z","v":158,"vw":33.23},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-09T13:20:00Z","v":100,"vw":33.24},{"c":33.05,"h":33.05,"l":33.05,"n":15,"o":33.05,"t":"2026-10-09T13:25:00Z","v":343,"vw":33.05},{"c":33.81,"h":33.9,"l":33.16,"n":977,"o":33.16,"t":"2026-10-09T13:30:00Z","v":132166,"vw":33.509305},{"c":33.83,"h":33.99,"l":33.5601,"n":1489,"o":33.81,"t":"2026-10-09T13:35:00Z","v":138600,"vw":33.867511},{"c":33.825,"h":34.06,"l":33.77,"n":1933,"o":33.84,"t":"2026-10-09T13:40:00Z","v":164344,"vw":33.909007},{"c":33.55,"h":34.14,"l":33.535,"n":3156,"o":33.81,"t":"2026-10-09T13:45:00Z","v":276848,"vw":33.911665},{"c":33.395,"h":33.62,"l":33.185,"n":1214,"o":33.555,"t":"2026-10-09T13:50:00Z","v":102253,"vw":33.451993},{"c":33.6,"h":33.6,"l":33.3501,"n":834,"o":33.395,"t":"2026-10-09T13:55:00Z","v":52574,"vw":33.460894},{"c":33.195,"h":33.66,"l":33.19,"n":1580,"o":33.555,"t":"2026-10-09T14:00:00Z","v":120646,"vw":33.459989},{"c":33.175,"h":33.295,"l":33.03,"n":1512,"o":33.2,"t":"2026-10-09T14:05:00Z","v":128612,"vw":33.181419},{"c":33.03,"h":33.24,"l":32.93,"n":1236,"o":33.175,"t":"2026-10-09T14:10:00Z","v":111806,"vw":33.096057},{"c":32.88,"h":33.1,"l":32.69,"n":1314,"o":33,"t":"2026-10-09T14:15:00Z","v":134509,"vw":32.992241},{"c":33.23,"h":33.26,"l":32.89,"n":1110,"o":32.91,"t":"2026-10-09T14:20:00Z","v":75697,"vw":33.136261},{"c":33.33,"h":33.41,"l":33.24,"n":1222,"o":33.24,"t":"2026-10-09T14:25:00Z","v":92893,"vw":33.32256},{"c":33.285,"h":33.4,"l":33.14,"n":1283,"o":33.35,"t":"2026-10-09T14:30:00Z","v":95757,"vw":33.252013},{"c":33.21,"h":33.39,"l":33.15,"n":713,"o":33.285,"t":"2026-10-09T14:35:00Z","v":84243,"vw":33.240171},{"c":33.045,"h":33.23,"l":33.045,"n":768,"o":33.22,"t":"2026-10-09T14:40:00Z","v":58804,"vw":33.135604},{"c":32.94,"h":33.125,"l":32.91,"n":1130,"o":33.05,"t":"2026-10-09T14:45:00Z","v":104652,"vw":33.03077},{"c":32.94,"h":33.03,"l":32.86,"n":545,"o":32.955,"t":"2026-10-09T14:50:00Z","v":34296,"vw":32.966037},{"c":32.97,"h":33.025,"l":32.94,"n":385,"o":32.94,"t":"2026-10-09T14:55:00Z","v":26412,"vw":32.9748},{"c":32.98,"h":33.03,"l":32.925,"n":471,"o":32.97,"t":"2026-10-09T15:00:00Z","v":25174,"vw":32.984275},{"c":33.05,"h":33.08,"l":32.97,"n":434,"o":32.975,"t":"2026-10-09T15:05:00Z","v":18465,"vw":33.013282},{"c":33.15,"h":33.18,"l":33.045,"n":351,"o":33.045,"t":"2026-10-09T15:10:00Z","v":17026,"vw":33.131466},{"c":33.15,"h":33.18,"l":33.1326,"n":337,"o":33.15,"t":"2026-10-09T15:15:00Z","v":15598,"vw":33.152418},{"c":33.05,"h":33.175,"l":33.05,"n":478,"o":33.13,"t":"2026-10-09T15:20:00Z","v":22375,"vw":33.107616},{"c":33.05,"h":33.06,"l":33,"n":540,"o":33.0401,"t":"2026-10-09T15:25:00Z","v":43914,"vw":33.023679},{"c":33.02,"h":33.045,"l":32.92,"n":679,"o":33.04,"t":"2026-10-09T15:30:00Z","v":41885,"vw":32.985295},{"c":32.94,"h":33.04,"l":32.88,"n":402,"o":33.04,"t":"2026-10-09T15:35:00Z","v":23584,"vw":32.937064},{"c":32.95,"h":33.01,"l":32.895,"n":550,"o":32.92,"t":"2026-10-09T15:40:00Z","v":36629,"vw":32.94663},{"c":32.97,"h":32.995,"l":32.94,"n":324,"o":32.96,"t":"2026-10-09T15:45:00Z","v":15670,"vw":32.960368},{"c":33.015,"h":33.035,"l":32.99,"n":478,"o":32.99,"t":"2026-10-09T15:50:00Z","v":35163,"vw":33.006938},{"c":33.03,"h":33.05,"l":33,"n":231,"o":33.015,"t":"2026-10-09T15:55:00Z","v":9174,"vw":33.026771},{"c":33.16,"h":33.21,"l":33.02,"n":517,"o":33.04,"t":"2026-10-09T16:00:00Z","v":29364,"vw":33.129907},{"c":33.23,"h":33.33,"l":33.12,"n":946,"o":33.15,"t":"2026-10-09T16:05:00Z","v":87918,"vw":33.242254},{"c":33.351,"h":33.375,"l":33.26,"n":239,"o":33.26,"t":"2026-10-09T16:10:00Z","v":16870,"vw":33.332549},{"c":33.435,"h":33.46,"l":33.37,"n":336,"o":33.37,"t":"2026-10-09T16:15:00Z","v":24970,"vw":33.411693},{"c":33.46,"h":33.48,"l":33.43,"n":300,"o":33.4426,"t":"2026-10-09T16:20:00Z","v":14196,"vw":33.447491},{"c":33.405,"h":33.47,"l":33.36,"n":435,"o":33.465,"t":"2026-10-09T16:25:00Z","v":28682,"vw":33.417547},{"c":33.4,"h":33.425,"l":33.38,"n":207,"o":33.4,"t":"2026-10-09T16:30:00Z","v":8924,"vw":33.406236},{"c":33.31,"h":33.39,"l":33.22,"n":495,"o":33.39,"t":"2026-10-09T16:35:00Z","v":31029,"vw":33.299555},{"c":33.375,"h":33.375,"l":33.2703,"n":268,"o":33.3163,"t":"2026-10-09T16:40:00Z","v":11256,"vw":33.327243},{"c":33.47,"h":33.51,"l":33.34,"n":458,"o":33.38,"t":"2026-10-09T16:45:00Z","v":24870,"vw":33.407042},{"c":33.53,"h":33.54,"l":33.44,"n":348,"o":33.47,"t":"2026-10-09T16:50:00Z","v":30352,"vw":33.487644},{"c":33.3882,"h":33.53,"l":33.36,"n":535,"o":33.53,"t":"2026-10-09T16:55:00Z","v":29675,"vw":33.426449},{"c":33.315,"h":33.455,"l":33.315,"n":1470,"o":33.39,"t":"2026-10-09T17:00:00Z","v":152238,"vw":33.392866},{"c":33.28,"h":33.33,"l":33.24,"n":540,"o":33.3,"t":"2026-10-09T17:05:00Z","v":36736,"vw":33.281199},{"c":33.225,"h":33.3,"l":33.2,"n":331,"o":33.27,"t":"2026-10-09T17:10:00Z","v":19554,"vw":33.26456},{"c":33.215,"h":33.26,"l":33.2,"n":333,"o":33.25,"t":"2026-10-09T17:15:00Z","v":26406,"vw":33.231986},{"c":33.205,"h":33.21,"l":33.16,"n":327,"o":33.2,"t":"2026-10-09T17:20:00Z","v":32014,"vw":33.19246},{"c":33.23,"h":33.235,"l":33.18,"n":254,"o":33.2,"t":"2026-10-09T17:25:00Z","v":10478,"vw":33.212238},{"c":33.23,"h":33.23,"l":33.15,"n":452,"o":33.23,"t":"2026-10-09T17:30:00Z","v":29572,"vw":33.191728},{"c":33.22,"h":33.255,"l":33.205,"n":439,"o":33.205,"t":"2026-10-09T17:35:00Z","v":23894,"vw":33.242758},{"c":33.31,"h":33.35,"l":33.225,"n":738,"o":33.225,"t":"2026-10-09T17:40:00Z","v":64789,"vw":33.298014},{"c":33.315,"h":33.33,"l":33.245,"n":427,"o":33.29,"t":"2026-10-09T17:45:00Z","v":26195,"vw":33.280158},{"c":33.33,"h":33.36,"l":33.3006,"n":381,"o":33.325,"t":"2026-10-09T17:50:00Z","v":42165,"vw":33.325002},{"c":33.35,"h":33.38,"l":33.33,"n":267,"o":33.34,"t":"2026-10-09T17:55:00Z","v":11902,"vw":33.357439},{"c":33.41,"h":33.46,"l":33.345,"n":673,"o":33.365,"t":"2026-10-09T18:00:00Z","v":46940,"vw":33.390895},{"c":33.43,"h":33.4678,"l":33.39,"n":330,"o":33.415,"t":"2026-10-09T18:05:00Z","v":13971,"vw":33.437116},{"c":33.45,"h":33.46,"l":33.385,"n":542,"o":33.435,"t":"2026-10-09T18:10:00Z","v":36267,"vw":33.42243},{"c":33.425,"h":33.475,"l":33.42,"n":321,"o":33.4658,"t":"2026-10-09T18:15:00Z","v":13292,"vw":33.455205},{"c":33.4,"h":33.44,"l":33.36,"n":527,"o":33.41,"t":"2026-10-09T18:20:00Z","v":23671,"vw":33.407237},{"c":33.37,"h":33.42,"l":33.36,"n":344,"o":33.39,"t":"2026-10-09T18:25:00Z","v":24606,"vw":33.388618},{"c":33.3,"h":33.36,"l":33.24,"n":672,"o":33.36,"t":"2026-10-09T18:30:00Z","v":48673,"vw":33.288172},{"c":33.27,"h":33.36,"l":33.26,"n":506,"o":33.305,"t":"2026-10-09T18:35:00Z","v":36100,"vw":33.293359},{"c":33.25,"h":33.3,"l":33.231,"n":423,"o":33.28,"t":"2026-10-09T18:40:00Z","v":19506,"vw":33.269652},{"c":33.21,"h":33.27,"l":33.21,"n":391,"o":33.25,"t":"2026-10-09T18:45:00Z","v":20325,"vw":33.240637},{"c":33.17,"h":33.27,"l":33.13,"n":473,"o":33.19,"t":"2026-10-09T18:50:00Z","v":23198,"vw":33.197607},{"c":33.275,"h":33.285,"l":33.16,"n":438,"o":33.17,"t":"2026-10-09T18:55:00Z","v":21561,"vw":33.222926},{"c":33.26,"h":33.28,"l":33.21,"n":560,"o":33.28,"t":"2026-10-09T19:00:00Z","v":27745,"vw":33.241579},{"c":33.335,"h":33.34,"l":33.25,"n":364,"o":33.25,"t":"2026-10-09T19:05:00Z","v":15518,"vw":33.290403},{"c":33.41,"h":33.42,"l":33.31,"n":882,"o":33.335,"t":"2026-10-09T19:10:00Z","v":80036,"vw":33.333323},{"c":33.42,"h":33.5,"l":33.41,"n":733,"o":33.42,"t":"2026-10-09T19:15:00Z","v":58174,"vw":33.438385},{"c":33.41,"h":33.435,"l":33.34,"n":596,"o":33.41,"t":"2026-10-09T19:20:00Z","v":39390,"vw":33.383562},{"c":33.345,"h":33.43,"l":33.34,"n":404,"o":33.43,"t":"2026-10-09T19:25:00Z","v":22461,"vw":33.37486},{"c":33.4,"h":33.415,"l":33.32,"n":548,"o":33.345,"t":"2026-10-09T19:30:00Z","v":35134,"vw":33.359437},{"c":33.41,"h":33.42,"l":33.34,"n":593,"o":33.395,"t":"2026-10-09T19:35:00Z","v":26208,"vw":33.387369},{"c":33.41,"h":33.69,"l":33.35,"n":1453,"o":33.4,"t":"2026-10-09T19:40:00Z","v":111490,"vw":33.557938},{"c":33.365,"h":33.42,"l":33.305,"n":1122,"o":33.41,"t":"2026-10-09T19:45:00Z","v":83175,"vw":33.366406},{"c":33.455,"h":33.46,"l":33.26,"n":1564,"o":33.36,"t":"2026-10-09T19:50:00Z","v":126941,"vw":33.344281},{"c":33.37,"h":33.46,"l":33.275,"n":3896,"o":33.455,"t":"2026-10-09T19:55:00Z","v":305087,"vw":33.344555},{"c":34,"h":34,"l":33.37,"n":54,"o":33.37,"t":"2026-10-09T20:00:00Z","v":985668,"vw":33.370365},{"c":33.7089,"h":33.7089,"l":33.7089,"n":1,"o":33.7089,"t":"2026-10-09T20:05:00Z","v":100,"vw":33.7089},{"c":33.4,"h":33.4,"l":33.37,"n":14,"o":33.37,"t":"2026-10-09T20:45:00Z","v":541,"vw":33.387072},{"c":33.2256,"h":33.2256,"l":33.2256,"n":1,"o":33.2256,"t":"2026-10-09T21:30:00Z","v":403,"vw":33.2256},{"c":33.52,"h":33.52,"l":33.38,"n":19,"o":33.38,"t":"2026-10-12T08:00:00Z","v":1732,"vw":33.442206},{"c":33.48,"h":33.5,"l":33.48,"n":4,"o":33.5,"t":"2026-10-12T10:05:00Z","v":1000,"vw":33.496848},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-12T10:50:00Z","v":104,"vw":33.31},{"c":33.3,"h":33.3,"l":33.29,"n":5,"o":33.29,"t":"2026-10-12T11:05:00Z","v":500,"vw":33.294016},{"c":33.3089,"h":33.3089,"l":33.3089,"n":1,"o":33.3089,"t":"2026-10-12T11:30:00Z","v":250,"vw":33.3089},{"c":33.3001,"h":33.3001,"l":33.3001,"n":2,"o":33.3001,"t":"2026-10-12T11:35:00Z","v":136,"vw":33.3001},{"c":33.3,"h":33.3001,"l":33.3,"n":3,"o":33.3001,"t":"2026-10-12T11:40:00Z","v":2500,"vw":33.300081},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T11:55:00Z","v":150,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T12:20:00Z","v":1000,"vw":33.3},{"c":33.34,"h":33.34,"l":33.31,"n":62,"o":33.33,"t":"2026-10-12T13:05:00Z","v":3350,"vw":33.330196},{"c":33.38,"h":33.38,"l":33.38,"n":19,"o":33.38,"t":"2026-10-12T13:10:00Z","v":3779,"vw":33.38},{"c":33.49,"h":33.5,"l":33.49,"n":11,"o":33.49,"t":"2026-10-12T13:15:00Z","v":847,"vw":33.496769},{"c":33.455,"h":33.89,"l":33.36,"n":592,"o":33.7,"t":"2026-10-12T13:30:00Z","v":107025,"vw":33.653853},{"c":34.0603,"h":34.14,"l":33.31,"n":637,"o":33.5,"t":"2026-10-12T13:35:00Z","v":75665,"vw":33.705628},{"c":33.95,"h":34.25,"l":33.7014,"n":947,"o":34.09,"t":"2026-10-12T13:40:00Z","v":95775,"vw":34.051625},{"c":33.83,"h":34.03,"l":33.68,"n":604,"o":33.935,"t":"2026-10-12T13:45:00Z","v":57928,"vw":33.878106},{"c":33.975,"h":34.0999,"l":33.83,"n":842,"o":33.83,"t":"2026-10-12T13:50:00Z","v":102922,"vw":33.973085},{"c":34.065,"h":34.14,"l":33.95,"n":1205,"o":33.99,"t":"2026-10-12T13:55:00Z","v":133726,"vw":34.069651},{"c":34.01,"h":34.09,"l":33.9,"n":1492,"o":34.05,"t":"2026-10-12T14:00:00Z","v":143421,"vw":34.025332},{"c":34.075,"h":34.13,"l":33.98,"n":913,"o":34.005,"t":"2026-10-12T14:05:00Z","v":81490,"vw":34.050327},{"c":34.04,"h":34.13,"l":34.0366,"n":1365,"o":34.0614,"t":"2026-10-12T14:10:00Z","v":158320,"vw":34.079943},{"c":34.03,"h":34.075,"l":33.9101,"n":795,"o":34.06,"t":"2026-10-12T14:15:00Z","v":68132,"vw":33.991406},{"c":34.115,"h":34.15,"l":34.015,"n":460,"o":34.02,"t":"2026-10-12T14:20:00Z","v":35934,"vw":34.104019},{"c":34.34,"h":34.38,"l":34.09,"n":865,"o":34.1,"t":"2026-10-12T14:25:00Z","v":74967,"vw":34.253662},{"c":34.175,"h":34.4,"l":34.17,"n":635,"o":34.35,"t":"2026-10-12T14:30:00Z","v":49490,"vw":34.293268},{"c":34.225,"h":34.32,"l":34.17,"n":627,"o":34.1723,"t":"2026-10-12T14:35:00Z","v":49230,"vw":34.229243},{"c":34.16,"h":34.27,"l":34.09,"n":840,"o":34.23,"t":"2026-10-12T14:40:00Z","v":65360,"vw":34.162842},{"c":33.83,"h":34.13,"l":33.78,"n":808,"o":34.13,"t":"2026-10-12T14:45:00Z","v":78062,"vw":33.956281},{"c":33.93,"h":34.0189,"l":33.8,"n":427,"o":33.82,"t":"2026-10-12T14:50:00Z","v":26951,"vw":33.892049},{"c":34,"h":34.07,"l":33.9,"n":522,"o":33.935,"t":"2026-10-12T14:55:00Z","v":30012,"vw":33.986873},{"c":33.97,"h":33.99,"l":33.93,"n":358,"o":33.99,"t":"2026-10-12T15:00:00Z","v":21673,"vw":33.961454},{"c":34.1,"h":34.14,"l":33.97,"n":417,"o":33.98,"t":"2026-10-12T15:05:00Z","v":26264,"vw":34.087331},{"c":34.15,"h":34.19,"l":34.04,"n":465,"o":34.095,"t":"2026-10-12T15:10:00Z","v":34186,"vw":34.096187},{"c":34.05,"h":34.1699,"l":34.05,"n":411,"o":34.135,"t":"2026-10-12T15:15:00Z","v":26871,"vw":34.127305},{"c":33.974,"h":34.065,"l":33.94,"n":449,"o":34.06,"t":"2026-10-12T15:20:00Z","v":27562,"vw":33.999584},{"c":34.015,"h":34.08,"l":33.96,"n":319,"o":33.97,"t":"2026-10-12T15:25:00Z","v":18964,"vw":34.020198},{"c":34.005,"h":34.04,"l":33.995,"n":361,"o":34.015,"t":"2026-10-12T15:30:00Z","v":18949,"vw":34.014983},{"c":34.05,"h":34.16,"l":33.995,"n":507,"o":34.01,"t":"2026-10-12T15:35:00Z","v":101988,"vw":34.098838},{"c":34.01,"h":34.11,"l":33.975,"n":538,"o":34.05,"t":"2026-10-12T15:40:00Z","v":42898,"vw":34.046254},{"c":33.949,"h":34.01,"l":33.92,"n":489,"o":34.01,"t":"2026-10-12T15:45:00Z","v":47884,"vw":33.981752},{"c":34.07,"h":34.07,"l":33.94,"n":566,"o":33.94,"t":"2026-10-12T15:50:00Z","v":65332,"vw":34.013093},{"c":34.05,"h":34.08,"l":33.975,"n":479,"o":34.07,"t":"2026-10-12T15:55:00Z","v":29234,"vw":34.025904},{"c":34.01,"h":34.05,"l":33.98,"n":446,"o":34.035,"t":"2026-10-12T16:00:00Z","v":26034,"vw":34.011659},{"c":34.03,"h":34.05,"l":33.99,"n":446,"o":33.995,"t":"2026-10-12T16:05:00Z","v":26893,"vw":34.023079},{"c":34.05,"h":34.06,"l":34.01,"n":419,"o":34.01,"t":"2026-10-12T16:10:00Z","v":23919,"vw":34.029735},{"c":33.99,"h":34.025,"l":33.93,"n":419,"o":34.025,"t":"2026-10-12T16:15:00Z","v":27492,"vw":33.983039},{"c":34.055,"h":34.075,"l":33.978,"n":339,"o":33.99,"t":"2026-10-12T16:20:00Z","v":19897,"vw":34.0232},{"c":34.04,"h":34.06,"l":34.01,"n":338,"o":34.04,"t":"2026-10-12T16:25:00Z","v":13120,"vw":34.029622},{"c":34.065,"h":34.065,"l":34.02,"n":324,"o":34.03,"t":"2026-10-12T16:30:00Z","v":16890,"vw":34.042636},{"c":34.065,"h":34.08,"l":34.05,"n":379,"o":34.065,"t":"2026-10-12T16:35:00Z","v":20119,"vw":34.065686},{"c":34.08,"h":34.12,"l":34.06,"n":347,"o":34.0601,"t":"2026-10-12T16:40:00Z","v":15969,"vw":34.084701},{"c":34,"h":34.08,"l":33.995,"n":508,"o":34.08,"t":"2026-10-12T16:45:00Z","v":22488,"vw":34.04331},{"c":33.84,"h":33.995,"l":33.82,"n":604,"o":33.995,"t":"2026-10-12T16:50:00Z","v":52716,"vw":33.928643},{"c":33.92,"h":33.975,"l":33.85,"n":479,"o":33.85,"t":"2026-10-12T16:55:00Z","v":39977,"vw":33.946649},{"c":33.86,"h":33.94,"l":33.84,"n":531,"o":33.9,"t":"2026-10-12T17:00:00Z","v":42073,"vw":33.884009},{"c":33.74,"h":34.03,"l":33.67,"n":826,"o":33.91,"t":"2026-10-12T17:05:00Z","v":84766,"vw":33.83912},{"c":33.53,"h":33.735,"l":33.4,"n":2086,"o":33.735,"t":"2026-10-12T17:10:00Z","v":174714,"vw":33.576681},{"c":33.57,"h":33.59,"l":33.33,"n":1286,"o":33.53,"t":"2026-10-12T17:15:00Z","v":106920,"vw":33.475608},{"c":33.61,"h":33.66,"l":33.56,"n":764,"o":33.58,"t":"2026-10-12T17:20:00Z","v":100279,"vw":33.627345},{"c":33.375,"h":33.6,"l":33.31,"n":1599,"o":33.6,"t":"2026-10-12T17:25:00Z","v":147878,"vw":33.464795},{"c":33.435,"h":33.495,"l":33.28,"n":1063,"o":33.39,"t":"2026-10-12T17:30:00Z","v":89969,"vw":33.394736},{"c":33.43,"h":33.49,"l":33.4,"n":496,"o":33.435,"t":"2026-10-12T17:35:00Z","v":40043,"vw":33.449464},{"c":33.45,"h":33.47,"l":33.3102,"n":633,"o":33.435,"t":"2026-10-12T17:40:00Z","v":46422,"vw":33.371369},{"c":33.32,"h":33.44,"l":33.32,"n":422,"o":33.39,"t":"2026-10-12T17:45:00Z","v":26372,"vw":33.397191},{"c":33.39,"h":33.4,"l":33.23,"n":509,"o":33.3511,"t":"2026-10-12T17:50:00Z","v":26062,"vw":33.286221},{"c":33.35,"h":33.4,"l":33.32,"n":323,"o":33.4,"t":"2026-10-12T17:55:00Z","v":17607,"vw":33.347297},{"c":33.48,"h":33.505,"l":33.36,"n":472,"o":33.36,"t":"2026-10-12T18:00:00Z","v":25171,"vw":33.431955},{"c":33.51,"h":33.51,"l":33.45,"n":374,"o":33.49,"t":"2026-10-12T18:05:00Z","v":35491,"vw":33.485849},{"c":33.555,"h":33.57,"l":33.505,"n":381,"o":33.505,"t":"2026-10-12T18:10:00Z","v":19931,"vw":33.537238},{"c":33.56,"h":33.65,"l":33.55,"n":730,"o":33.555,"t":"2026-10-12T18:15:00Z","v":73921,"vw":33.576265},{"c":33.49,"h":33.54,"l":33.45,"n":422,"o":33.535,"t":"2026-10-12T18:20:00Z","v":19812,"vw":33.500165},{"c":33.53,"h":33.54,"l":33.485,"n":465,"o":33.49,"t":"2026-10-12T18:25:00Z","v":29221,"vw":33.507032},{"c":33.54,"h":33.58,"l":33.52,"n":474,"o":33.535,"t":"2026-10-12T18:30:00Z","v":20834,"vw":33.545725},{"c":33.53,"h":33.56,"l":33.495,"n":387,"o":33.54,"t":"2026-10-12T18:35:00Z","v":18050,"vw":33.528028},{"c":33.515,"h":33.54,"l":33.5,"n":312,"o":33.53,"t":"2026-10-12T18:40:00Z","v":12642,"vw":33.523037},{"c":33.56,"h":33.57,"l":33.51,"n":340,"o":33.51,"t":"2026-10-12T18:45:00Z","v":15771,"vw":33.541956},{"c":33.61,"h":33.62,"l":33.55,"n":418,"o":33.56,"t":"2026-10-12T18:50:00Z","v":19577,"vw":33.572981},{"c":33.65,"h":33.67,"l":33.57,"n":525,"o":33.62,"t":"2026-10-12T18:55:00Z","v":26554,"vw":33.620973},{"c":33.6815,"h":33.7,"l":33.595,"n":558,"o":33.64,"t":"2026-10-12T19:00:00Z","v":29645,"vw":33.654326},{"c":33.7851,"h":33.94,"l":33.655,"n":1300,"o":33.68,"t":"2026-10-12T19:05:00Z","v":113252,"vw":33.801913},{"c":33.745,"h":33.805,"l":33.74,"n":577,"o":33.785,"t":"2026-10-12T19:10:00Z","v":30456,"vw":33.776123},{"c":33.94,"h":33.94,"l":33.72,"n":881,"o":33.75,"t":"2026-10-12T19:15:00Z","v":55167,"vw":33.84228},{"c":33.98,"h":33.98,"l":33.88,"n":1013,"o":33.94,"t":"2026-10-12T19:20:00Z","v":70357,"vw":33.941782},{"c":33.83,"h":34,"l":33.83,"n":821,"o":33.985,"t":"2026-10-12T19:25:00Z","v":50874,"vw":33.922499},{"c":33.91,"h":33.93,"l":33.77,"n":1024,"o":33.83,"t":"2026-10-12T19:30:00Z","v":64531,"vw":33.864797},{"c":34.06,"h":34.1,"l":33.905,"n":886,"o":33.91,"t":"2026-10-12T19:35:00Z","v":53549,"vw":34.039226},{"c":34.15,"h":34.19,"l":34.03,"n":1195,"o":34.0603,"t":"2026-10-12T19:40:00Z","v":94412,"vw":34.086788},{"c":34.16,"h":34.26,"l":34.12,"n":1460,"o":34.145,"t":"2026-10-12T19:45:00Z","v":96318,"vw":34.179149},{"c":34.08,"h":34.2,"l":34.07,"n":1521,"o":34.16,"t":"2026-10-12T19:50:00Z","v":144844,"vw":34.129006},{"c":34,"h":34.11,"l":33.91,"n":3783,"o":34.08,"t":"2026-10-12T19:55:00Z","v":320316,"vw":33.987558},{"c":33.77,"h":34.01,"l":33.77,"n":78,"o":34.01,"t":"2026-10-12T20:00:00Z","v":1217464,"vw":34.009528},{"c":34.06,"h":34.06,"l":34.03,"n":9,"o":34.03,"t":"2026-10-12T20:45:00Z","v":500,"vw":34.053103},{"c":34.0889,"h":34.0889,"l":34.0889,"n":2,"o":34.0889,"t":"2026-10-12T21:20:00Z","v":1501,"vw":34.0889},{"c":34.0139,"h":34.0139,"l":34.0139,"n":1,"o":34.0139,"t":"2026-10-12T22:00:00Z","v":100,"vw":34.0139},{"c":34,"h":34,"l":34,"n":21,"o":34,"t":"2026-10-12T22:15:00Z","v":625,"vw":34},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-12T23:15:00Z","v":500,"vw":33.98},{"c":34.1,"h":34.1,"l":33.94,"n":82,"o":34.0399,"t":"2026-10-13T08:00:00Z","v":3124,"vw":34.042559},{"c":34.05,"h":34.09,"l":34.05,"n":3,"o":34.09,"t":"2026-10-13T09:25:00Z","v":1000,"vw":34.054},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-13T09:40:00Z","v":280,"vw":34.17},{"c":34.42,"h":34.5,"l":34.18,"n":175,"o":34.18,"t":"2026-10-13T09:55:00Z","v":12855,"vw":34.43404},{"c":34.32,"h":34.5,"l":34.3,"n":34,"o":34.5,"t":"2026-10-13T10:00:00Z","v":5738,"vw":34.473974},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-13T10:20:00Z","v":200,"vw":34.59},{"c":34.54,"h":34.54,"l":34.52,"n":18,"o":34.53,"t":"2026-10-13T10:25:00Z","v":1000,"vw":34.529362},{"c":33.51,"h":33.51,"l":33.51,"n":10,"o":33.51,"t":"2026-10-13T10:30:00Z","v":306,"vw":33.51},{"c":34.29,"h":34.29,"l":34.29,"n":16,"o":34.29,"t":"2026-10-13T10:40:00Z","v":115,"vw":34.29},{"c":34.34,"h":34.34,"l":34.29,"n":7,"o":34.29,"t":"2026-10-13T10:55:00Z","v":467,"vw":34.323014},{"c":34.24,"h":34.3,"l":34.24,"n":47,"o":34.3,"t":"2026-10-13T11:00:00Z","v":1331,"vw":34.261667},{"c":34.39,"h":34.39,"l":34.37,"n":4,"o":34.37,"t":"2026-10-13T11:05:00Z","v":1133,"vw":34.387668},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-13T11:10:00Z","v":101,"vw":34.48},{"c":34.38,"h":34.38,"l":34.38,"n":4,"o":34.38,"t":"2026-10-13T11:30:00Z","v":359,"vw":34.38},{"c":34.38,"h":34.38,"l":34.35,"n":6,"o":34.37,"t":"2026-10-13T11:35:00Z","v":1147,"vw":34.375437},{"c":34.4,"h":34.4,"l":34.4,"n":15,"o":34.4,"t":"2026-10-13T11:40:00Z","v":542,"vw":34.4},{"c":34.4042,"h":34.4042,"l":34.4042,"n":1,"o":34.4042,"t":"2026-10-13T11:45:00Z","v":125,"vw":34.4042},{"c":34.34,"h":34.59,"l":34.34,"n":93,"o":34.46,"t":"2026-10-13T12:20:00Z","v":5842,"vw":34.460201},{"c":34.6707,"h":34.6707,"l":34.6707,"n":7,"o":34.6707,"t":"2026-10-13T12:25:00Z","v":200,"vw":34.6707},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-10-13T12:30:00Z","v":560,"vw":34.55},{"c":34.65,"h":34.65,"l":34.64,"n":9,"o":34.64,"t":"2026-10-13T12:45:00Z","v":2304,"vw":34.647808},{"c":34.7,"h":34.7,"l":34.65,"n":31,"o":34.65,"t":"2026-10-13T12:50:00Z","v":1522,"vw":34.69216},{"c":34.8,"h":34.8,"l":34.7,"n":38,"o":34.74,"t":"2026-10-13T12:55:00Z","v":2337,"vw":34.742847},{"c":34.8,"h":34.8,"l":34.74,"n":11,"o":34.74,"t":"2026-10-13T13:00:00Z","v":743,"vw":34.791429},{"c":34.814,"h":34.85,"l":34.55,"n":21,"o":34.845,"t":"2026-10-13T13:05:00Z","v":3503,"vw":34.771336},{"c":34.79,"h":34.86,"l":34.65,"n":26,"o":34.86,"t":"2026-10-13T13:10:00Z","v":1116,"vw":34.773882},{"c":34.6,"h":34.75,"l":34.2,"n":89,"o":34.2,"t":"2026-10-13T13:15:00Z","v":1230,"vw":34.591592},{"c":34.63,"h":34.63,"l":34.63,"n":6,"o":34.63,"t":"2026-10-13T13:20:00Z","v":1061,"vw":34.63},{"c":34.4,"h":34.6,"l":34.4,"n":38,"o":34.6,"t":"2026-10-13T13:25:00Z","v":795,"vw":34.444444},{"c":34.44,"h":34.85,"l":34.14,"n":1813,"o":34.5,"t":"2026-10-13T13:30:00Z","v":201148,"vw":34.525157},{"c":34.875,"h":35.01,"l":34.38,"n":1960,"o":34.45,"t":"2026-10-13T13:35:00Z","v":217726,"vw":34.844903},{"c":34.7097,"h":34.88,"l":34.66,"n":788,"o":34.88,"t":"2026-10-13T13:40:00Z","v":70169,"vw":34.808372},{"c":34.28,"h":34.79,"l":34.0983,"n":1295,"o":34.725,"t":"2026-10-13T13:45:00Z","v":123883,"vw":34.3957},{"c":34.33,"h":34.395,"l":34.1301,"n":762,"o":34.29,"t":"2026-10-13T13:50:00Z","v":60756,"vw":34.259989},{"c":34.03,"h":34.41,"l":33.935,"n":677,"o":34.33,"t":"2026-10-13T13:55:00Z","v":61847,"vw":34.136895},{"c":33.8,"h":34.075,"l":33.73,"n":906,"o":34.02,"t":"2026-10-13T14:00:00Z","v":87692,"vw":33.873346},{"c":33.5,"h":33.83,"l":33.35,"n":826,"o":33.8,"t":"2026-10-13T14:05:00Z","v":82319,"vw":33.522216},{"c":33.7702,"h":33.83,"l":33.5,"n":757,"o":33.52,"t":"2026-10-13T14:10:00Z","v":53579,"vw":33.608715},{"c":33.69,"h":33.85,"l":33.645,"n":715,"o":33.81,"t":"2026-10-13T14:15:00Z","v":52025,"vw":33.765685},{"c":33.59,"h":33.81,"l":33.57,"n":669,"o":33.7,"t":"2026-10-13T14:20:00Z","v":48988,"vw":33.72258},{"c":33.65,"h":33.668,"l":33.46,"n":412,"o":33.57,"t":"2026-10-13T14:25:00Z","v":26199,"vw":33.564365},{"c":33.565,"h":33.7,"l":33.51,"n":523,"o":33.65,"t":"2026-10-13T14:30:00Z","v":39324,"vw":33.625128},{"c":33.77,"h":33.77,"l":33.565,"n":460,"o":33.565,"t":"2026-10-13T14:35:00Z","v":25836,"vw":33.671884},{"c":33.805,"h":33.895,"l":33.76,"n":508,"o":33.76,"t":"2026-10-13T14:40:00Z","v":33284,"vw":33.822763},{"c":33.76,"h":34,"l":33.76,"n":537,"o":33.805,"t":"2026-10-13T14:45:00Z","v":30982,"vw":33.872025},{"c":33.91,"h":33.95,"l":33.77,"n":475,"o":33.77,"t":"2026-10-13T14:50:00Z","v":36386,"vw":33.893783},{"c":33.82,"h":33.95,"l":33.82,"n":594,"o":33.915,"t":"2026-10-13T14:55:00Z","v":107583,"vw":33.901655},{"c":33.94,"h":33.98,"l":33.79,"n":491,"o":33.845,"t":"2026-10-13T15:00:00Z","v":24323,"vw":33.895287},{"c":34.09,"h":34.15,"l":33.97,"n":790,"o":33.97,"t":"2026-10-13T15:05:00Z","v":59197,"vw":34.09183},{"c":34.05,"h":34.15,"l":33.9401,"n":488,"o":34.09,"t":"2026-10-13T15:10:00Z","v":40753,"vw":34.055063},{"c":34.09,"h":34.12,"l":33.98,"n":328,"o":34.05,"t":"2026-10-13T15:15:00Z","v":20460,"vw":34.032163},{"c":34.04,"h":34.21,"l":34.03,"n":714,"o":34.12,"t":"2026-10-13T15:20:00Z","v":62644,"vw":34.132952},{"c":33.885,"h":34.03,"l":33.88,"n":359,"o":34.015,"t":"2026-10-13T15:25:00Z","v":23345,"vw":33.956917},{"c":33.93,"h":33.94,"l":33.82,"n":323,"o":33.885,"t":"2026-10-13T15:30:00Z","v":17217,"vw":33.868452},{"c":33.93,"h":34,"l":33.89,"n":354,"o":33.935,"t":"2026-10-13T15:35:00Z","v":19414,"vw":33.941401},{"c":33.91,"h":34.025,"l":33.85,"n":633,"o":33.935,"t":"2026-10-13T15:40:00Z","v":33583,"vw":33.936049},{"c":33.985,"h":33.99,"l":33.865,"n":415,"o":33.93,"t":"2026-10-13T15:45:00Z","v":26349,"vw":33.925951},{"c":34.0997,"h":34.1,"l":34,"n":559,"o":34,"t":"2026-10-13T15:50:00Z","v":44968,"vw":34.053411},{"c":34.125,"h":34.15,"l":34.08,"n":409,"o":34.09,"t":"2026-10-13T15:55:00Z","v":24712,"vw":34.115134},{"c":34.145,"h":34.155,"l":34.11,"n":366,"o":34.125,"t":"2026-10-13T16:00:00Z","v":19481,"vw":34.139395},{"c":34.23,"h":34.33,"l":34.095,"n":564,"o":34.145,"t":"2026-10-13T16:05:00Z","v":43899,"vw":34.252397},{"c":34.235,"h":34.29,"l":34.211,"n":277,"o":34.211,"t":"2026-10-13T16:10:00Z","v":13961,"vw":34.249914},{"c":34.22,"h":34.2699,"l":34.21,"n":389,"o":34.22,"t":"2026-10-13T16:15:00Z","v":20761,"vw":34.232533},{"c":34.27,"h":34.31,"l":34.21,"n":461,"o":34.21,"t":"2026-10-13T16:20:00Z","v":23699,"vw":34.272873},{"c":34.31,"h":34.32,"l":34.25,"n":311,"o":34.26,"t":"2026-10-13T16:25:00Z","v":17745,"vw":34.280337},{"c":34.38,"h":34.41,"l":34.27,"n":497,"o":34.32,"t":"2026-10-13T16:30:00Z","v":24129,"vw":34.335822},{"c":34.3,"h":34.395,"l":34.235,"n":399,"o":34.385,"t":"2026-10-13T16:35:00Z","v":22657,"vw":34.292359},{"c":34.365,"h":34.38,"l":34.275,"n":306,"o":34.285,"t":"2026-10-13T16:40:00Z","v":14296,"vw":34.316851},{"c":34.45,"h":34.46,"l":34.3601,"n":569,"o":34.365,"t":"2026-10-13T16:45:00Z","v":47427,"vw":34.410432},{"c":34.44,"h":34.475,"l":34.42,"n":357,"o":34.45,"t":"2026-10-13T16:50:00Z","v":316205,"vw":34.454279},{"c":34.42,"h":34.47,"l":34.4,"n":332,"o":34.43,"t":"2026-10-13T16:55:00Z","v":18181,"vw":34.443609},{"c":34.285,"h":34.42,"l":34.2101,"n":516,"o":34.42,"t":"2026-10-13T17:00:00Z","v":28768,"vw":34.30373},{"c":34.3899,"h":34.4,"l":34.275,"n":441,"o":34.29,"t":"2026-10-13T17:05:00Z","v":24661,"vw":34.332744},{"c":34.26,"h":34.38,"l":34.26,"n":396,"o":34.38,"t":"2026-10-13T17:10:00Z","v":21903,"vw":34.317414},{"c":34.17,"h":34.3,"l":34.15,"n":378,"o":34.255,"t":"2026-10-13T17:15:00Z","v":18809,"vw":34.222409},{"c":34.2101,"h":34.26,"l":34.175,"n":381,"o":34.18,"t":"2026-10-13T17:20:00Z","v":18281,"vw":34.216245},{"c":34.175,"h":34.22,"l":34.17,"n":256,"o":34.21,"t":"2026-10-13T17:25:00Z","v":12458,"vw":34.203416},{"c":34.22,"h":34.2513,"l":34.15,"n":362,"o":34.175,"t":"2026-10-13T17:30:00Z","v":24249,"vw":34.208448},{"c":34.15,"h":34.275,"l":34.15,"n":406,"o":34.21,"t":"2026-10-13T17:35:00Z","v":26160,"vw":34.223848},{"c":34.29,"h":34.3,"l":34.14,"n":445,"o":34.155,"t":"2026-10-13T17:40:00Z","v":30539,"vw":34.19428},{"c":34.26,"h":34.31,"l":34.24,"n":411,"o":34.295,"t":"2026-10-13T17:45:00Z","v":23259,"vw":34.26679},{"c":34.26,"h":34.285,"l":34.25,"n":297,"o":34.27,"t":"2026-10-13T17:50:00Z","v":12447,"vw":34.26878},{"c":34.18,"h":34.28,"l":34.18,"n":409,"o":34.27,"t":"2026-10-13T17:55:00Z","v":23585,"vw":34.240361},{"c":34.195,"h":34.245,"l":34.1,"n":568,"o":34.18,"t":"2026-10-13T18:00:00Z","v":45461,"vw":34.189185},{"c":34.285,"h":34.34,"l":34.18,"n":590,"o":34.18,"t":"2026-10-13T18:05:00Z","v":39872,"vw":34.245428},{"c":34.27,"h":34.36,"l":34.27,"n":412,"o":34.29,"t":"2026-10-13T18:10:00Z","v":20970,"vw":34.320466},{"c":34.16,"h":34.265,"l":34.16,"n":385,"o":34.265,"t":"2026-10-13T18:15:00Z","v":24685,"vw":34.222754},{"c":34.215,"h":34.215,"l":34.16,"n":364,"o":34.165,"t":"2026-10-13T18:20:00Z","v":16189,"vw":34.185375},{"c":34.19,"h":34.235,"l":34.18,"n":426,"o":34.22,"t":"2026-10-13T18:25:00Z","v":23440,"vw":34.204374},{"c":34.37,"h":34.37,"l":34.19,"n":581,"o":34.21,"t":"2026-10-13T18:30:00Z","v":34293,"vw":34.279201},{"c":34.4,"h":34.41,"l":34.285,"n":409,"o":34.36,"t":"2026-10-13T18:35:00Z","v":27260,"vw":34.323133},{"c":34.31,"h":34.44,"l":34.28,"n":529,"o":34.41,"t":"2026-10-13T18:40:00Z","v":30384,"vw":34.331729},{"c":34.1,"h":34.31,"l":34.07,"n":666,"o":34.31,"t":"2026-10-13T18:45:00Z","v":57375,"vw":34.175239},{"c":34.2,"h":34.2,"l":34.04,"n":571,"o":34.105,"t":"2026-10-13T18:50:00Z","v":73940,"vw":34.119046},{"c":34.13,"h":34.21,"l":34.11,"n":587,"o":34.21,"t":"2026-10-13T18:55:00Z","v":88432,"vw":34.164436},{"c":33.85,"h":34.1351,"l":33.85,"n":616,"o":34.13,"t":"2026-10-13T19:00:00Z","v":58929,"vw":34.026668},{"c":33.8204,"h":33.86,"l":33.77,"n":608,"o":33.86,"t":"2026-10-13T19:05:00Z","v":47021,"vw":33.82531},{"c":33.75,"h":33.86,"l":33.75,"n":609,"o":33.83,"t":"2026-10-13T19:10:00Z","v":47541,"vw":33.800231},{"c":33.87,"h":33.94,"l":33.735,"n":644,"o":33.75,"t":"2026-10-13T19:15:00Z","v":46630,"vw":33.826486},{"c":33.76,"h":33.91,"l":33.76,"n":746,"o":33.89,"t":"2026-10-13T19:20:00Z","v":52020,"vw":33.855377},{"c":33.8,"h":33.8,"l":33.69,"n":947,"o":33.75,"t":"2026-10-13T19:25:00Z","v":65017,"vw":33.751385},{"c":33.67,"h":33.82,"l":33.635,"n":755,"o":33.82,"t":"2026-10-13T19:30:00Z","v":49441,"vw":33.738414},{"c":33.705,"h":33.78,"l":33.67,"n":899,"o":33.67,"t":"2026-10-13T19:35:00Z","v":63845,"vw":33.714165},{"c":33.665,"h":33.755,"l":33.65,"n":1020,"o":33.705,"t":"2026-10-13T19:40:00Z","v":96036,"vw":33.69082},{"c":33.67,"h":33.71,"l":33.5901,"n":1319,"o":33.665,"t":"2026-10-13T19:45:00Z","v":121404,"vw":33.643689},{"c":33.78,"h":33.8,"l":33.635,"n":1495,"o":33.675,"t":"2026-10-13T19:50:00Z","v":149399,"vw":33.715666},{"c":33.78,"h":33.8,"l":33.68,"n":4573,"o":33.77,"t":"2026-10-13T19:55:00Z","v":471931,"vw":33.736777},{"c":34.25,"h":34.25,"l":33.78,"n":59,"o":33.78,"t":"2026-10-13T20:00:00Z","v":954715,"vw":33.791177},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-10-13T20:10:00Z","v":300,"vw":33.58},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-10-13T20:40:00Z","v":160,"vw":33.58},{"c":33.62,"h":33.67,"l":33.62,"n":11,"o":33.67,"t":"2026-10-13T20:45:00Z","v":304,"vw":33.648157},{"c":33.58,"h":34.29,"l":33.58,"n":2,"o":34.29,"t":"2026-10-13T20:50:00Z","v":200,"vw":33.935},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-13T20:55:00Z","v":100,"vw":34.25},{"c":33.7,"h":33.7,"l":33.7,"n":72,"o":33.7,"t":"2026-10-14T09:45:00Z","v":718,"vw":33.7},{"c":33.74,"h":33.76,"l":33.74,"n":19,"o":33.76,"t":"2026-10-14T10:10:00Z","v":500,"vw":33.744808},{"c":33.86,"h":33.86,"l":33.86,"n":7,"o":33.86,"t":"2026-10-14T10:15:00Z","v":519,"vw":33.86},{"c":33.72,"h":33.72,"l":33.72,"n":13,"o":33.72,"t":"2026-10-14T10:40:00Z","v":261,"vw":33.72},{"c":34.2492,"h":34.2492,"l":33.9,"n":21,"o":33.9,"t":"2026-10-14T11:05:00Z","v":2000,"vw":34.128984},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-14T11:15:00Z","v":101,"vw":33.8},{"c":33.84,"h":33.85,"l":33.84,"n":4,"o":33.85,"t":"2026-10-14T11:50:00Z","v":1433,"vw":33.840699},{"c":34.1528,"h":34.1528,"l":34.1528,"n":3,"o":34.1528,"t":"2026-10-14T12:05:00Z","v":129,"vw":34.1528},{"c":33.64,"h":33.76,"l":33.64,"n":33,"o":33.76,"t":"2026-10-14T12:30:00Z","v":2667,"vw":33.7225},{"c":33.5345,"h":33.5345,"l":33.5,"n":17,"o":33.51,"t":"2026-10-14T12:35:00Z","v":6388,"vw":33.503362},{"c":33.5659,"h":33.5659,"l":33.5659,"n":1,"o":33.5659,"t":"2026-10-14T12:40:00Z","v":199,"vw":33.5659},{"c":33.53,"h":33.56,"l":33.53,"n":67,"o":33.56,"t":"2026-10-14T12:45:00Z","v":912,"vw":33.55},{"c":33.5775,"h":33.5973,"l":33.5775,"n":2,"o":33.5973,"t":"2026-10-14T12:50:00Z","v":900,"vw":33.5863},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-10-14T13:00:00Z","v":501,"vw":33.58},{"c":33.5,"h":33.51,"l":33.5,"n":26,"o":33.51,"t":"2026-10-14T13:05:00Z","v":1011,"vw":33.50684},{"c":33.55,"h":33.55,"l":33.51,"n":5,"o":33.51,"t":"2026-10-14T13:10:00Z","v":277,"vw":33.53},{"c":33.6,"h":33.6,"l":33.56,"n":36,"o":33.56,"t":"2026-10-14T13:15:00Z","v":4031,"vw":33.593686},{"c":33.51,"h":33.6,"l":33.51,"n":41,"o":33.53,"t":"2026-10-14T13:25:00Z","v":7288,"vw":33.595529},{"c":33.9875,"h":34.525,"l":33.59,"n":976,"o":33.67,"t":"2026-10-14T13:30:00Z","v":143391,"vw":34.098238},{"c":34.15,"h":34.4395,"l":33.985,"n":812,"o":34.01,"t":"2026-10-14T13:35:00Z","v":87930,"vw":34.179041},{"c":34.32,"h":34.33,"l":34.05,"n":759,"o":34.1108,"t":"2026-10-14T13:40:00Z","v":65612,"vw":34.211258},{"c":34.25,"h":34.465,"l":34.23,"n":649,"o":34.2701,"t":"2026-10-14T13:45:00Z","v":48459,"vw":34.357913},{"c":34.32,"h":34.35,"l":34.21,"n":548,"o":34.2802,"t":"2026-10-14T13:50:00Z","v":28398,"vw":34.265728},{"c":34.215,"h":34.42,"l":34.11,"n":579,"o":34.38,"t":"2026-10-14T13:55:00Z","v":40613,"vw":34.26586},{"c":34.01,"h":34.24,"l":33.95,"n":700,"o":34.19,"t":"2026-10-14T14:00:00Z","v":42250,"vw":34.112254},{"c":33.9583,"h":34.075,"l":33.88,"n":553,"o":34.01,"t":"2026-10-14T14:05:00Z","v":38263,"vw":33.986419},{"c":34.015,"h":34.065,"l":33.91,"n":376,"o":33.96,"t":"2026-10-14T14:10:00Z","v":24231,"vw":33.987181},{"c":33.59,"h":34.09,"l":33.59,"n":655,"o":34.055,"t":"2026-10-14T14:15:00Z","v":157486,"vw":33.963927},{"c":33.7,"h":33.725,"l":33.55,"n":445,"o":33.57,"t":"2026-10-14T14:20:00Z","v":30083,"vw":33.649391},{"c":33.7,"h":33.7851,"l":33.68,"n":576,"o":33.705,"t":"2026-10-14T14:25:00Z","v":29500,"vw":33.721421},{"c":33.7301,"h":33.85,"l":33.68,"n":824,"o":33.6875,"t":"2026-10-14T14:30:00Z","v":48161,"vw":33.758263},{"c":33.655,"h":33.76,"l":33.65,"n":403,"o":33.74,"t":"2026-10-14T14:35:00Z","v":21277,"vw":33.696273},{"c":33.755,"h":33.77,"l":33.6001,"n":589,"o":33.66,"t":"2026-10-14T14:40:00Z","v":42125,"vw":33.722485},{"c":33.67,"h":33.845,"l":33.67,"n":596,"o":33.745,"t":"2026-10-14T14:45:00Z","v":36966,"vw":33.755846},{"c":33.7602,"h":33.8399,"l":33.67,"n":458,"o":33.68,"t":"2026-10-14T14:50:00Z","v":28770,"vw":33.767478},{"c":33.82,"h":33.83,"l":33.76,"n":415,"o":33.79,"t":"2026-10-14T14:55:00Z","v":21547,"vw":33.795371},{"c":33.65,"h":33.8508,"l":33.635,"n":499,"o":33.836,"t":"2026-10-14T15:00:00Z","v":27255,"vw":33.731454},{"c":33.61,"h":33.67,"l":33.595,"n":464,"o":33.64,"t":"2026-10-14T15:05:00Z","v":16334,"vw":33.6226},{"c":33.65,"h":33.65,"l":33.55,"n":419,"o":33.625,"t":"2026-10-14T15:10:00Z","v":19352,"vw":33.609121},{"c":33.67,"h":33.715,"l":33.615,"n":349,"o":33.63,"t":"2026-10-14T15:15:00Z","v":15344,"vw":33.666583},{"c":33.81,"h":33.81,"l":33.65,"n":373,"o":33.67,"t":"2026-10-14T15:20:00Z","v":14972,"vw":33.721031},{"c":33.685,"h":33.8,"l":33.6349,"n":524,"o":33.8,"t":"2026-10-14T15:25:00Z","v":29330,"vw":33.740075},{"c":33.655,"h":33.7,"l":33.6,"n":276,"o":33.675,"t":"2026-10-14T15:30:00Z","v":15282,"vw":33.657086},{"c":33.695,"h":33.73,"l":33.55,"n":388,"o":33.62,"t":"2026-10-14T15:35:00Z","v":28051,"vw":33.600329},{"c":33.59,"h":33.76,"l":33.55,"n":445,"o":33.68,"t":"2026-10-14T15:40:00Z","v":25460,"vw":33.635275},{"c":33.62,"h":33.645,"l":33.57,"n":361,"o":33.585,"t":"2026-10-14T15:45:00Z","v":21428,"vw":33.604472},{"c":33.66,"h":33.66,"l":33.56,"n":417,"o":33.58,"t":"2026-10-14T15:50:00Z","v":25692,"vw":33.616285},{"c":33.66,"h":33.665,"l":33.61,"n":243,"o":33.66,"t":"2026-10-14T15:55:00Z","v":12952,"vw":33.636427},{"c":33.66,"h":33.7,"l":33.6,"n":504,"o":33.65,"t":"2026-10-14T16:00:00Z","v":24942,"vw":33.637021},{"c":33.55,"h":33.71,"l":33.55,"n":424,"o":33.66,"t":"2026-10-14T16:05:00Z","v":24624,"vw":33.626735},{"c":33.57,"h":33.625,"l":33.52,"n":381,"o":33.55,"t":"2026-10-14T16:10:00Z","v":21148,"vw":33.563191},{"c":33.465,"h":33.575,"l":33.45,"n":508,"o":33.55,"t":"2026-10-14T16:15:00Z","v":37173,"vw":33.516719},{"c":33.36,"h":33.49,"l":33.35,"n":580,"o":33.465,"t":"2026-10-14T16:20:00Z","v":41220,"vw":33.411567},{"c":33.235,"h":33.445,"l":33.212,"n":378,"o":33.36,"t":"2026-10-14T16:25:00Z","v":33675,"vw":33.357104},{"c":33.34,"h":33.355,"l":33.215,"n":317,"o":33.235,"t":"2026-10-14T16:30:00Z","v":117462,"vw":33.280893},{"c":33.42,"h":33.42,"l":33.29,"n":304,"o":33.3201,"t":"2026-10-14T16:35:00Z","v":15737,"vw":33.331236},{"c":33.355,"h":33.39,"l":33.2576,"n":356,"o":33.38,"t":"2026-10-14T16:40:00Z","v":20575,"vw":33.309368},{"c":33.35,"h":33.355,"l":33.26,"n":325,"o":33.35,"t":"2026-10-14T16:45:00Z","v":18020,"vw":33.30794},{"c":33.33,"h":33.365,"l":33.31,"n":292,"o":33.325,"t":"2026-10-14T16:50:00Z","v":11898,"vw":33.34902},{"c":33.445,"h":33.5667,"l":33.29,"n":762,"o":33.33,"t":"2026-10-14T16:55:00Z","v":120827,"vw":33.461328},{"c":33.5,"h":33.58,"l":33.445,"n":364,"o":33.445,"t":"2026-10-14T17:00:00Z","v":19836,"vw":33.517238},{"c":33.51,"h":33.52,"l":33.44,"n":319,"o":33.515,"t":"2026-10-14T17:05:00Z","v":18615,"vw":33.479229},{"c":33.48,"h":33.6499,"l":33.4,"n":588,"o":33.525,"t":"2026-10-14T17:10:00Z","v":36707,"vw":33.503355},{"c":33.555,"h":33.555,"l":33.43,"n":423,"o":33.485,"t":"2026-10-14T17:15:00Z","v":23078,"vw":33.499188},{"c":33.57,"h":33.65,"l":33.565,"n":495,"o":33.57,"t":"2026-10-14T17:20:00Z","v":21150,"vw":33.603672},{"c":33.56,"h":33.625,"l":33.53,"n":348,"o":33.6,"t":"2026-10-14T17:25:00Z","v":14020,"vw":33.584897},{"c":33.55,"h":33.575,"l":33.49,"n":435,"o":33.575,"t":"2026-10-14T17:30:00Z","v":17522,"vw":33.53705},{"c":33.585,"h":33.63,"l":33.55,"n":448,"o":33.57,"t":"2026-10-14T17:35:00Z","v":21227,"vw":33.581143},{"c":33.52,"h":33.6,"l":33.52,"n":383,"o":33.6,"t":"2026-10-14T17:40:00Z","v":18812,"vw":33.551942},{"c":33.5,"h":33.55,"l":33.43,"n":563,"o":33.52,"t":"2026-10-14T17:45:00Z","v":29533,"vw":33.47924},{"c":33.44,"h":33.52,"l":33.43,"n":290,"o":33.48,"t":"2026-10-14T17:50:00Z","v":15776,"vw":33.471272},{"c":33.48,"h":33.495,"l":33.42,"n":338,"o":33.44,"t":"2026-10-14T17:55:00Z","v":15098,"vw":33.454746},{"c":33.575,"h":33.6,"l":33.41,"n":487,"o":33.47,"t":"2026-10-14T18:00:00Z","v":26704,"vw":33.508357},{"c":33.53,"h":33.62,"l":33.52,"n":416,"o":33.5732,"t":"2026-10-14T18:05:00Z","v":19197,"vw":33.580405},{"c":33.725,"h":33.74,"l":33.495,"n":567,"o":33.53,"t":"2026-10-14T18:10:00Z","v":42393,"vw":33.632091},{"c":33.85,"h":33.85,"l":33.725,"n":638,"o":33.725,"t":"2026-10-14T18:15:00Z","v":36703,"vw":33.808704},{"c":33.85,"h":33.885,"l":33.82,"n":556,"o":33.85,"t":"2026-10-14T18:20:00Z","v":39965,"vw":33.855458},{"c":33.815,"h":33.875,"l":33.78,"n":595,"o":33.85,"t":"2026-10-14T18:25:00Z","v":36133,"vw":33.844266},{"c":33.87,"h":33.88,"l":33.812,"n":464,"o":33.815,"t":"2026-10-14T18:30:00Z","v":37398,"vw":33.859517},{"c":33.915,"h":33.94,"l":33.85,"n":625,"o":33.87,"t":"2026-10-14T18:35:00Z","v":42272,"vw":33.902861},{"c":33.93,"h":34.01,"l":33.895,"n":634,"o":33.92,"t":"2026-10-14T18:40:00Z","v":37405,"vw":33.946365},{"c":34.04,"h":34.085,"l":33.9301,"n":548,"o":33.95,"t":"2026-10-14T18:45:00Z","v":30194,"vw":34.014853},{"c":34.03,"h":34.09,"l":34.01,"n":510,"o":34.05,"t":"2026-10-14T18:50:00Z","v":25235,"vw":34.050943},{"c":34.01,"h":34.055,"l":34,"n":495,"o":34.03,"t":"2026-10-14T18:55:00Z","v":42337,"vw":34.028337},{"c":34.01,"h":34.04,"l":33.94,"n":632,"o":34,"t":"2026-10-14T19:00:00Z","v":43638,"vw":34.002851},{"c":34.015,"h":34.05,"l":33.935,"n":782,"o":34.0075,"t":"2026-10-14T19:05:00Z","v":56544,"vw":34.014644},{"c":34.07,"h":34.1,"l":34,"n":722,"o":34.0008,"t":"2026-10-14T19:10:00Z","v":41950,"vw":34.040652},{"c":34.0762,"h":34.125,"l":34.0493,"n":601,"o":34.07,"t":"2026-10-14T19:15:00Z","v":34607,"vw":34.092825},{"c":34.13,"h":34.15,"l":34.07,"n":614,"o":34.09,"t":"2026-10-14T19:20:00Z","v":33480,"vw":34.113678},{"c":34.04,"h":34.185,"l":34.02,"n":753,"o":34.13,"t":"2026-10-14T19:25:00Z","v":60149,"vw":34.08736},{"c":34.055,"h":34.08,"l":34,"n":883,"o":34.045,"t":"2026-10-14T19:30:00Z","v":56044,"vw":34.046164},{"c":34.055,"h":34.06,"l":34.01,"n":760,"o":34.055,"t":"2026-10-14T19:35:00Z","v":50606,"vw":34.029755},{"c":33.98,"h":34.085,"l":33.9,"n":1684,"o":34.055,"t":"2026-10-14T19:40:00Z","v":103208,"vw":33.99475},{"c":33.91,"h":34.005,"l":33.89,"n":1571,"o":33.98,"t":"2026-10-14T19:45:00Z","v":114104,"vw":33.942426},{"c":34.1,"h":34.105,"l":33.92,"n":1398,"o":33.92,"t":"2026-10-14T19:50:00Z","v":102438,"vw":33.997315},{"c":34.34,"h":34.35,"l":34.065,"n":4871,"o":34.1,"t":"2026-10-14T19:55:00Z","v":457588,"vw":34.226836},{"c":34.15,"h":34.32,"l":33.595,"n":74,"o":34.32,"t":"2026-10-14T20:00:00Z","v":1626764,"vw":34.319905},{"c":34,"h":34.01,"l":34,"n":3,"o":34.01,"t":"2026-10-14T20:15:00Z","v":1000,"vw":34.001003},{"c":34.1,"h":34.2,"l":34.1,"n":34,"o":34.2,"t":"2026-10-14T20:20:00Z","v":1096,"vw":34.117857},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T20:35:00Z","v":200,"vw":34},{"c":34.0205,"h":34.16,"l":34,"n":16,"o":34,"t":"2026-10-14T20:45:00Z","v":1740,"vw":34.091633},{"c":34.0164,"h":34.0164,"l":34.0164,"n":1,"o":34.0164,"t":"2026-10-14T21:15:00Z","v":140,"vw":34.0164},{"c":34.0023,"h":34.0023,"l":34.0023,"n":1,"o":34.0023,"t":"2026-10-14T21:40:00Z","v":1350,"vw":34.0023},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-14T21:50:00Z","v":100,"vw":34.15},{"c":34.1,"h":34.1002,"l":34.1,"n":19,"o":34.1002,"t":"2026-10-14T22:25:00Z","v":1268,"vw":34.100121},{"c":34.01,"h":34.01,"l":34.01,"n":9,"o":34.01,"t":"2026-10-14T22:35:00Z","v":304,"vw":34.01},{"c":34.06,"h":34.06,"l":33.95,"n":32,"o":34.01,"t":"2026-10-14T22:40:00Z","v":1874,"vw":34.013596},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-14T22:50:00Z","v":155,"vw":34.05},{"c":33.6775,"h":33.6775,"l":33.6775,"n":1,"o":33.6775,"t":"2026-10-14T23:35:00Z","v":100,"vw":33.6775},{"c":33.99,"h":33.99,"l":33.99,"n":3,"o":33.99,"t":"2026-10-14T23:40:00Z","v":181,"vw":33.99},{"c":34.3,"h":34.49,"l":34.13,"n":117,"o":34.4073,"t":"2026-10-15T08:00:00Z","v":3799,"vw":34.325133},{"c":34,"h":34.45,"l":34,"n":39,"o":34.45,"t":"2026-10-15T08:15:00Z","v":1009,"vw":34.18},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T08:40:00Z","v":400,"vw":34},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T08:50:00Z","v":200,"vw":34},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-15T09:05:00Z","v":300,"vw":34.28},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-15T09:30:00Z","v":100,"vw":34.23},{"c":34.17,"h":34.17,"l":34,"n":17,"o":34,"t":"2026-10-15T10:25:00Z","v":631,"vw":34.065918},{"c":34,"h":34.06,"l":34,"n":20,"o":34.06,"t":"2026-10-15T10:35:00Z","v":707,"vw":34.02381},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-15T10:40:00Z","v":121,"vw":34},{"c":34.22,"h":34.22,"l":34.22,"n":5,"o":34.22,"t":"2026-10-15T11:05:00Z","v":157,"vw":34.22},{"c":34.0665,"h":34.12,"l":34.0665,"n":5,"o":34.12,"t":"2026-10-15T11:15:00Z","v":300,"vw":34.101987},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-15T11:30:00Z","v":220,"vw":34},{"c":34.17,"h":34.17,"l":34.17,"n":3,"o":34.17,"t":"2026-10-15T11:35:00Z","v":333,"vw":34.17},{"c":34.08,"h":34.09,"l":34.08,"n":17,"o":34.09,"t":"2026-10-15T11:45:00Z","v":508,"vw":34.082053},{"c":34.1242,"h":34.1242,"l":34.08,"n":15,"o":34.1,"t":"2026-10-15T12:00:00Z","v":978,"vw":34.108411},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-15T12:10:00Z","v":207,"vw":34.11},{"c":34.2,"h":34.2,"l":34.1202,"n":25,"o":34.1202,"t":"2026-10-15T12:15:00Z","v":10653,"vw":34.198685},{"c":34.1837,"h":34.1837,"l":34.1837,"n":2,"o":34.1837,"t":"2026-10-15T12:25:00Z","v":225,"vw":34.1837},{"c":34.11,"h":34.209,"l":34.11,"n":3,"o":34.209,"t":"2026-10-15T12:30:00Z","v":437,"vw":34.1595},{"c":34.124,"h":34.124,"l":34.124,"n":1,"o":34.124,"t":"2026-10-15T12:35:00Z","v":250,"vw":34.124},{"c":34.22,"h":34.22,"l":34.21,"n":7,"o":34.21,"t":"2026-10-15T12:45:00Z","v":516,"vw":34.214429},{"c":34.22,"h":34.22,"l":34.22,"n":6,"o":34.22,"t":"2026-10-15T12:50:00Z","v":501,"vw":34.22},{"c":34.1268,"h":34.22,"l":34.1268,"n":9,"o":34.21,"t":"2026-10-15T13:00:00Z","v":1100,"vw":34.204647},{"c":34.13,"h":34.13,"l":34.13,"n":4,"o":34.13,"t":"2026-10-15T13:05:00Z","v":270,"vw":34.13},{"c":34.01,"h":34.14,"l":34,"n":43,"o":34.14,"t":"2026-10-15T13:10:00Z","v":5224,"vw":34.053282},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-15T13:15:00Z","v":742,"vw":34.04},{"c":33.75,"h":34.05,"l":33.75,"n":41,"o":34.05,"t":"2026-10-15T13:20:00Z","v":1599,"vw":33.849627},{"c":33.6,"h":33.75,"l":33.6,"n":61,"o":33.75,"t":"2026-10-15T13:25:00Z","v":4349,"vw":33.714631},{"c":33.48,"h":33.9,"l":32.9,"n":1165,"o":33.75,"t":"2026-10-15T13:30:00Z","v":163466,"vw":33.472328},{"c":33.5201,"h":33.63,"l":33.3,"n":991,"o":33.47,"t":"2026-10-15T13:35:00Z","v":68460,"vw":33.453633},{"c":33.22,"h":33.7757,"l":33.17,"n":792,"o":33.59,"t":"2026-10-15T13:40:00Z","v":88331,"vw":33.313202},{"c":32.68,"h":33.32,"l":32.66,"n":1355,"o":33.2003,"t":"2026-10-15T13:45:00Z","v":107807,"vw":32.96632},{"c":33.07,"h":33.14,"l":32.65,"n":1091,"o":32.67,"t":"2026-10-15T13:50:00Z","v":118001,"vw":32.953361},{"c":33.04,"h":33.165,"l":32.88,"n":2072,"o":33.075,"t":"2026-10-15T13:55:00Z","v":214881,"vw":33.005471},{"c":33.03,"h":33.28,"l":32.85,"n":1488,"o":33,"t":"2026-10-15T14:00:00Z","v":161855,"vw":33.079407},{"c":33.13,"h":33.28,"l":33,"n":1242,"o":33.04,"t":"2026-10-15T14:05:00Z","v":84789,"vw":33.199195},{"c":33.035,"h":33.14,"l":32.9,"n":895,"o":33.13,"t":"2026-10-15T14:10:00Z","v":58945,"vw":33.044294},{"c":33.0353,"h":33.135,"l":32.925,"n":845,"o":33.035,"t":"2026-10-15T14:15:00Z","v":67869,"vw":33.030432},{"c":32.96,"h":33.08,"l":32.87,"n":1035,"o":33.045,"t":"2026-10-15T14:20:00Z","v":71355,"vw":32.976186},{"c":33.015,"h":33.06,"l":32.91,"n":1271,"o":32.96,"t":"2026-10-15T14:25:00Z","v":109768,"vw":32.996192},{"c":32.965,"h":33.14,"l":32.9491,"n":1288,"o":33.03,"t":"2026-10-15T14:30:00Z","v":93289,"vw":33.037143},{"c":32.76,"h":32.985,"l":32.73,"n":855,"o":32.97,"t":"2026-10-15T14:35:00Z","v":53997,"vw":32.828089},{"c":32.835,"h":32.87,"l":32.725,"n":1210,"o":32.76,"t":"2026-10-15T14:40:00Z","v":75717,"vw":32.793313},{"c":33.08,"h":33.11,"l":32.8101,"n":636,"o":32.835,"t":"2026-10-15T14:45:00Z","v":41969,"vw":32.985844},{"c":33.3,"h":33.32,"l":33.04,"n":582,"o":33.095,"t":"2026-10-15T14:50:00Z","v":34802,"vw":33.175557},{"c":33.325,"h":33.42,"l":33.2801,"n":716,"o":33.29,"t":"2026-10-15T14:55:00Z","v":45877,"vw":33.368808},{"c":33.32,"h":33.4679,"l":33.24,"n":687,"o":33.375,"t":"2026-10-15T15:00:00Z","v":30249,"vw":33.352296},{"c":33.15,"h":33.325,"l":33.1386,"n":577,"o":33.325,"t":"2026-10-15T15:05:00Z","v":31424,"vw":33.18872},{"c":33.4073,"h":33.455,"l":33.14,"n":1404,"o":33.15,"t":"2026-10-15T15:10:00Z","v":141581,"vw":33.358134},{"c":33.28,"h":33.475,"l":33.28,"n":1214,"o":33.4,"t":"2026-10-15T15:15:00Z","v":149689,"vw":33.379691},{"c":33.275,"h":33.33,"l":33.2,"n":526,"o":33.28,"t":"2026-10-15T15:20:00Z","v":37045,"vw":33.280591},{"c":33.29,"h":33.375,"l":33.24,"n":760,"o":33.26,"t":"2026-10-15T15:25:00Z","v":55553,"vw":33.315363},{"c":33.36,"h":33.37,"l":33.31,"n":393,"o":33.32,"t":"2026-10-15T15:30:00Z","v":18716,"vw":33.348289},{"c":33.32,"h":33.4,"l":33.25,"n":377,"o":33.35,"t":"2026-10-15T15:35:00Z","v":25240,"vw":33.330024},{"c":33.39,"h":33.415,"l":33.27,"n":442,"o":33.34,"t":"2026-10-15T15:40:00Z","v":22399,"vw":33.35405},{"c":33.445,"h":33.485,"l":33.375,"n":386,"o":33.39,"t":"2026-10-15T15:45:00Z","v":22655,"vw":33.442568},{"c":33.4,"h":33.4995,"l":33.3,"n":445,"o":33.445,"t":"2026-10-15T15:50:00Z","v":24229,"vw":33.389783},{"c":33.66,"h":33.67,"l":33.37,"n":460,"o":33.44,"t":"2026-10-15T15:55:00Z","v":26407,"vw":33.471637},{"c":33.565,"h":33.66,"l":33.54,"n":421,"o":33.61,"t":"2026-10-15T16:00:00Z","v":24776,"vw":33.598487},{"c":33.455,"h":33.57,"l":33.43,"n":468,"o":33.565,"t":"2026-10-15T16:05:00Z","v":52929,"vw":33.48194},{"c":33.47,"h":33.5,"l":33.385,"n":444,"o":33.46,"t":"2026-10-15T16:10:00Z","v":25850,"vw":33.46887},{"c":33.42,"h":33.54,"l":33.41,"n":496,"o":33.47,"t":"2026-10-15T16:15:00Z","v":29911,"vw":33.479708},{"c":33.47,"h":33.52,"l":33.44,"n":343,"o":33.44,"t":"2026-10-15T16:20:00Z","v":17617,"vw":33.488952},{"c":33.46,"h":33.51,"l":33.43,"n":451,"o":33.475,"t":"2026-10-15T16:25:00Z","v":30854,"vw":33.470737},{"c":33.51,"h":33.58,"l":33.45,"n":455,"o":33.45,"t":"2026-10-15T16:30:00Z","v":25202,"vw":33.543798},{"c":33.595,"h":33.61,"l":33.48,"n":335,"o":33.48,"t":"2026-10-15T16:35:00Z","v":13581,"vw":33.56381},{"c":33.635,"h":33.64,"l":33.565,"n":424,"o":33.575,"t":"2026-10-15T16:40:00Z","v":24607,"vw":33.601296},{"c":33.595,"h":33.635,"l":33.5737,"n":336,"o":33.635,"t":"2026-10-15T16:45:00Z","v":14917,"vw":33.608587},{"c":33.54,"h":33.595,"l":33.5,"n":384,"o":33.595,"t":"2026-10-15T16:50:00Z","v":23618,"vw":33.552521},{"c":33.565,"h":33.58,"l":33.52,"n":169,"o":33.54,"t":"2026-10-15T16:55:00Z","v":6594,"vw":33.563381},{"c":33.44,"h":33.4475,"l":33.36,"n":310,"o":33.395,"t":"2026-10-15T18:10:00Z","v":24108,"vw":33.408926},{"c":33.4,"h":33.49,"l":33.39,"n":377,"o":33.44,"t":"2026-10-15T18:15:00Z","v":19792,"vw":33.441536},{"c":33.29,"h":33.38,"l":33.28,"n":508,"o":33.38,"t":"2026-10-15T18:20:00Z","v":30824,"vw":33.312177},{"c":33.29,"h":33.34,"l":33.27,"n":365,"o":33.28,"t":"2026-10-15T18:25:00Z","v":20522,"vw":33.307686},{"c":33.315,"h":33.34,"l":33.29,"n":398,"o":33.29,"t":"2026-10-15T18:30:00Z","v":22439,"vw":33.313417},{"c":33.34,"h":33.405,"l":33.315,"n":489,"o":33.315,"t":"2026-10-15T18:35:00Z","v":31601,"vw":33.359788},{"c":33.35,"h":33.36,"l":33.3,"n":437,"o":33.34,"t":"2026-10-15T18:40:00Z","v":23215,"vw":33.332749},{"c":33.37,"h":33.41,"l":33.24,"n":478,"o":33.35,"t":"2026-10-15T18:45:00Z","v":26474,"vw":33.333271},{"c":33.33,"h":33.38,"l":33.325,"n":371,"o":33.37,"t":"2026-10-15T18:50:00Z","v":23679,"vw":33.351177},{"c":33.26,"h":33.35,"l":33.22,"n":499,"o":33.33,"t":"2026-10-15T18:55:00Z","v":29576,"vw":33.271306},{"c":33.24,"h":33.27,"l":33.17,"n":583,"o":33.26,"t":"2026-10-15T19:00:00Z","v":30471,"vw":33.223715},{"c":33.28,"h":33.3,"l":33.2301,"n":482,"o":33.2301,"t":"2026-10-15T19:05:00Z","v":25764,"vw":33.272672},{"c":33.33,"h":33.33,"l":33.265,"n":485,"o":33.275,"t":"2026-10-15T19:10:00Z","v":24467,"vw":33.291331},{"c":33.37,"h":33.385,"l":33.28,"n":396,"o":33.34,"t":"2026-10-15T19:15:00Z","v":20549,"vw":33.326106},{"c":33.34,"h":33.405,"l":33.34,"n":463,"o":33.38,"t":"2026-10-15T19:20:00Z","v":23802,"vw":33.380063},{"c":33.24,"h":33.335,"l":33.22,"n":644,"o":33.3305,"t":"2026-10-15T19:25:00Z","v":26678,"vw":33.266018},{"c":33.3,"h":33.345,"l":33.195,"n":681,"o":33.23,"t":"2026-10-15T19:30:00Z","v":40362,"vw":33.290744},{"c":33.28,"h":33.31,"l":33.24,"n":815,"o":33.295,"t":"2026-10-15T19:35:00Z","v":58815,"vw":33.279773},{"c":33.36,"h":33.38,"l":33.26,"n":1054,"o":33.29,"t":"2026-10-15T19:40:00Z","v":70531,"vw":33.313098},{"c":33.4,"h":33.445,"l":33.32,"n":973,"o":33.35,"t":"2026-10-15T19:45:00Z","v":63618,"vw":33.386578},{"c":33.44,"h":33.46,"l":33.37,"n":1332,"o":33.39,"t":"2026-10-15T19:50:00Z","v":96911,"vw":33.412674},{"c":33.44,"h":33.52,"l":33.41,"n":3732,"o":33.45,"t":"2026-10-15T19:55:00Z","v":339120,"vw":33.458412},{"c":33.48,"h":33.48,"l":33.47,"n":75,"o":33.47,"t":"2026-10-15T20:00:00Z","v":663112,"vw":33.470009},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-15T20:40:00Z","v":1000,"vw":33.47},{"c":33.3232,"h":33.3232,"l":33.3232,"n":1,"o":33.3232,"t":"2026-10-15T21:00:00Z","v":100,"vw":33.3232},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-15T22:35:00Z","v":100,"vw":33.48},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-15T22:55:00Z","v":155,"vw":33.67}],"history":[{"c":17.58,"h":18.2,"l":17.45,"n":20660,"o":18.01,"t":"2024-10-14T04:00:00Z","v":2177821,"vw":17.693948},{"c":17.37,"h":17.84,"l":16.97,"n":23726,"o":17.31,"t":"2024-10-15T04:00:00Z","v":2609918,"vw":17.328306},{"c":17.8,"h":17.91,"l":17.12,"n":18127,"o":17.55,"t":"2024-10-16T04:00:00Z","v":2085809,"vw":17.682639},{"c":16.8,"h":17.914,"l":16.745,"n":22872,"o":17.79,"t":"2024-10-17T04:00:00Z","v":2683212,"vw":17.05284},{"c":16.35,"h":17.11,"l":16.16,"n":31201,"o":16.99,"t":"2024-10-18T04:00:00Z","v":4291304,"vw":16.418644},{"c":15.97,"h":16.83,"l":15.74,"n":25720,"o":16.41,"t":"2024-10-21T04:00:00Z","v":3600453,"vw":15.98864},{"c":16.03,"h":16.17,"l":15.79,"n":22740,"o":15.79,"t":"2024-10-22T04:00:00Z","v":1880549,"vw":16.000769},{"c":15.94,"h":16.37,"l":15.68,"n":22559,"o":16.05,"t":"2024-10-23T04:00:00Z","v":2185635,"vw":15.931952},{"c":17.2,"h":17.36,"l":16.02,"n":36374,"o":16.02,"t":"2024-10-24T04:00:00Z","v":3895017,"vw":16.930619},{"c":16.19,"h":17.84,"l":16.0301,"n":34376,"o":17.51,"t":"2024-10-25T04:00:00Z","v":3674414,"vw":16.325185},{"c":15.35,"h":16.59,"l":15.33,"n":29163,"o":16.31,"t":"2024-10-28T04:00:00Z","v":3259069,"vw":15.66476},{"c":15.93,"h":15.95,"l":15.18,"n":23107,"o":15.2,"t":"2024-10-29T04:00:00Z","v":2472087,"vw":15.767834},{"c":17.04,"h":17.2,"l":15.65,"n":32558,"o":15.77,"t":"2024-10-30T04:00:00Z","v":3543251,"vw":16.882736},{"c":16.8,"h":17.42,"l":16.45,"n":27424,"o":16.93,"t":"2024-10-31T04:00:00Z","v":3293829,"vw":16.972166},{"c":17.65,"h":17.66,"l":16.775,"n":33818,"o":16.99,"t":"2024-11-01T04:00:00Z","v":3847551,"vw":17.391483},{"c":18.09,"h":18.92,"l":17.67,"n":49092,"o":17.69,"t":"2024-11-04T05:00:00Z","v":5824993,"vw":18.374317},{"c":18.34,"h":18.39,"l":16.195,"n":44752,"o":17.93,"t":"2024-11-05T05:00:00Z","v":5202347,"vw":17.553517},{"c":15.55,"h":17.56,"l":15.245,"n":98526,"o":15.79,"t":"2024-11-06T05:00:00Z","v":12676443,"vw":15.901264},{"c":13.64,"h":14.75,"l":13.4495,"n":76526,"o":14.26,"t":"2024-11-07T05:00:00Z","v":11773505,"vw":13.851256},{"c":13.54,"h":14.19,"l":13.4,"n":40034,"o":13.61,"t":"2024-11-08T05:00:00Z","v":4328696,"vw":13.665328},{"c":13.8,"h":13.92,"l":13.15,"n":35625,"o":13.73,"t":"2024-11-11T05:00:00Z","v":4894614,"vw":13.668877},{"c":13.56,"h":14.29,"l":13.45,"n":36708,"o":13.56,"t":"2024-11-12T05:00:00Z","v":4422943,"vw":13.672995},{"c":13.48,"h":14.22,"l":13.43,"n":37747,"o":13.57,"t":"2024-11-13T05:00:00Z","v":4696007,"vw":13.683162},{"c":15.44,"h":16.8,"l":14.81,"n":70615,"o":14.96,"t":"2024-11-14T05:00:00Z","v":9946018,"vw":15.764787},{"c":14.87,"h":15.7,"l":14.23,"n":39306,"o":15.53,"t":"2024-11-15T05:00:00Z","v":6190263,"vw":14.803505},{"c":15.98,"h":16.22,"l":14.97,"n":37064,"o":15.36,"t":"2024-11-18T05:00:00Z","v":5484485,"vw":15.73063},{"c":18.01,"h":18.2515,"l":16.37,"n":47538,"o":16.41,"t":"2024-11-19T05:00:00Z","v":6931523,"vw":17.811438},{"c":17,"h":18.41,"l":16.76,"n":35047,"o":18.21,"t":"2024-11-20T05:00:00Z","v":4768458,"vw":17.165901},{"c":16.31,"h":17.21,"l":15.99,"n":36269,"o":17.09,"t":"2024-11-21T05:00:00Z","v":4721874,"vw":16.409987},{"c":15.98,"h":16.87,"l":15.92,"n":36583,"o":16.29,"t":"2024-11-22T05:00:00Z","v":5131339,"vw":16.252691},{"c":16.85,"h":17.14,"l":15.91,"n":36540,"o":16.85,"t":"2024-11-25T05:00:00Z","v":4037448,"vw":16.728139},{"c":16.28,"h":17.09,"l":16.03,"n":26926,"o":16.82,"t":"2024-11-26T05:00:00Z","v":2810701,"vw":16.255402},{"c":16.83,"h":17.16,"l":16.445,"n":17661,"o":16.45,"t":"2024-11-27T05:00:00Z","v":1923945,"vw":16.8047},{"c":17.33,"h":17.38,"l":16.78,"n":10912,"o":16.92,"t":"2024-11-29T05:00:00Z","v":1167094,"vw":17.201475},{"c":18.43,"h":18.82,"l":17.33,"n":44564,"o":17.54,"t":"2024-12-02T05:00:00Z","v":6371857,"vw":18.260583},{"c":17.99,"h":18.85,"l":17.58,"n":43479,"o":18.31,"t":"2024-12-03T05:00:00Z","v":6150803,"vw":18.044971},{"c":16.96,"h":18.38,"l":16.78,"n":41741,"o":18.04,"t":"2024-12-04T05:00:00Z","v":4566510,"vw":17.347658},{"c":16.4,"h":17.53,"l":16.3,"n":26703,"o":17.13,"t":"2024-12-05T05:00:00Z","v":3040953,"vw":16.761467},{"c":15.61,"h":16.7827,"l":15.19,"n":40630,"o":16.54,"t":"2024-12-06T05:00:00Z","v":5744764,"vw":15.634041},{"c":16.55,"h":17,"l":15.832,"n":31436,"o":15.85,"t":"2024-12-09T05:00:00Z","v":3650466,"vw":16.585853},{"c":15.03,"h":16.16,"l":14.94,"n":34513,"o":15.69,"t":"2024-12-10T05:00:00Z","v":4940891,"vw":15.475843},{"c":14.36,"h":15.35,"l":14.05,"n":40555,"o":15.15,"t":"2024-12-11T05:00:00Z","v":4974969,"vw":14.503524},{"c":13.64,"h":15,"l":13.63,"n":29853,"o":14.5,"t":"2024-12-12T05:00:00Z","v":4233648,"vw":14.095148},{"c":13.66,"h":14.13,"l":13.52,"n":28620,"o":13.64,"t":"2024-12-13T05:00:00Z","v":4261075,"vw":13.801753},{"c":13.9,"h":14.1,"l":13.3,"n":28271,"o":13.51,"t":"2024-12-16T05:00:00Z","v":5462072,"vw":13.872856},{"c":13.5,"h":14.25,"l":13.34,"n":23454,"o":13.8,"t":"2024-12-17T05:00:00Z","v":3171184,"vw":13.600627},{"c":13.38,"h":14.19,"l":13.225,"n":34632,"o":13.8,"t":"2024-12-18T05:00:00Z","v":4821923,"vw":13.675568},{"c":13.5,"h":13.85,"l":13.07,"n":28746,"o":13.33,"t":"2024-12-19T05:00:00Z","v":3693310,"vw":13.499485},{"c":14.09,"h":14.64,"l":13.1,"n":42099,"o":13.25,"t":"2024-12-20T05:00:00Z","v":8128525,"vw":14.010407},{"c":13.6,"h":14.09,"l":13.16,"n":21512,"o":14.09,"t":"2024-12-23T05:00:00Z","v":2492365,"vw":13.514637},{"c":13.4,"h":13.655,"l":13.05,"n":11003,"o":13.54,"t":"2024-12-24T05:00:00Z","v":1407411,"vw":13.279938},{"c":14.19,"h":14.46,"l":13.16,"n":24365,"o":13.48,"t":"2024-12-26T05:00:00Z","v":2957918,"vw":14.028368},{"c":13.8,"h":14.4,"l":13.56,"n":17634,"o":14.3,"t":"2024-12-27T05:00:00Z","v":2032318,"vw":13.798427},{"c":13.58,"h":13.74,"l":13.25,"n":21590,"o":13.62,"t":"2024-12-30T05:00:00Z","v":2533637,"vw":13.522484},{"c":13.44,"h":14,"l":13.17,"n":19613,"o":13.73,"t":"2024-12-31T05:00:00Z","v":2632145,"vw":13.418607},{"c":13.55,"h":13.9,"l":13.43,"n":19807,"o":13.7,"t":"2025-01-02T05:00:00Z","v":2328738,"vw":13.628748},{"c":14.35,"h":14.41,"l":13.6,"n":18543,"o":13.68,"t":"2025-01-03T05:00:00Z","v":2249435,"vw":14.192355},{"c":14.72,"h":15.235,"l":14.66,"n":31034,"o":15.235,"t":"2025-01-06T05:00:00Z","v":3315496,"vw":14.925993},{"c":14.39,"h":14.83,"l":13.89,"n":29120,"o":14.75,"t":"2025-01-07T05:00:00Z","v":3069118,"vw":14.238088},{"c":15.29,"h":15.77,"l":14.2275,"n":35961,"o":14.33,"t":"2025-01-08T05:00:00Z","v":4418993,"vw":15.246946},{"c":14.18,"h":15.25,"l":13.79,"n":40330,"o":14.99,"t":"2025-01-10T05:00:00Z","v":5485341,"vw":14.379933},{"c":14.17,"h":14.4,"l":13.79,"n":28102,"o":14.19,"t":"2025-01-13T05:00:00Z","v":3170380,"vw":14.120432},{"c":14.93,"h":15.025,"l":14.1501,"n":25765,"o":14.36,"t":"2025-01-14T05:00:00Z","v":2724058,"vw":14.774312},{"c":15.38,"h":15.53,"l":14.51,"n":25335,"o":15.36,"t":"2025-01-15T05:00:00Z","v":2697125,"vw":15.177579},{"c":14.95,"h":15.48,"l":14.74,"n":19412,"o":15.34,"t":"2025-01-16T05:00:00Z","v":2031453,"vw":14.96783},{"c":15.9,"h":16.1,"l":15.09,"n":28155,"o":15.21,"t":"2025-01-17T05:00:00Z","v":3143472,"vw":15.733627},{"c":15.65,"h":16.15,"l":15.2954,"n":30730,"o":16.09,"t":"2025-01-21T05:00:00Z","v":3265005,"vw":15.679901},{"c":16.26,"h":16.66,"l":15.66,"n":24618,"o":15.75,"t":"2025-01-22T05:00:00Z","v":3085292,"vw":16.268702},{"c":16.47,"h":16.52,"l":15.82,"n":26223,"o":16.18,"t":"2025-01-23T05:00:00Z","v":2585358,"vw":16.264649},{"c":16.65,"h":17.56,"l":16.31,"n":35236,"o":16.53,"t":"2025-01-24T05:00:00Z","v":3267433,"vw":16.990868},{"c":16.3,"h":16.78,"l":15.85,"n":28112,"o":16.25,"t":"2025-01-27T05:00:00Z","v":2953742,"vw":16.316818},{"c":16.28,"h":16.72,"l":16.15,"n":26007,"o":16.51,"t":"2025-01-28T05:00:00Z","v":2740910,"vw":16.442559},{"c":16.68,"h":16.94,"l":16.09,"n":20372,"o":16.26,"t":"2025-01-29T05:00:00Z","v":2301455,"vw":16.629951},{"c":17.3,"h":17.38,"l":16.7,"n":21695,"o":16.76,"t":"2025-01-30T05:00:00Z","v":2204679,"vw":17.124834},{"c":16.6,"h":17.4,"l":16.475,"n":25510,"o":17.3,"t":"2025-01-31T05:00:00Z","v":3354614,"vw":16.762855},{"c":16.75,"h":16.9138,"l":16.16,"n":26307,"o":16.24,"t":"2025-02-03T05:00:00Z","v":3378745,"vw":16.666715},{"c":15.28,"h":16.87,"l":15.23,"n":70110,"o":16.32,"t":"2025-02-04T05:00:00Z","v":10165591,"vw":15.738474},{"c":15.75,"h":16.43,"l":14.11,"n":73844,"o":15.02,"t":"2025-02-05T05:00:00Z","v":11440888,"vw":15.500384},{"c":14.78,"h":16.04,"l":14.0201,"n":58616,"o":15.73,"t":"2025-02-06T05:00:00Z","v":7386170,"vw":14.64379},{"c":14.7,"h":15.01,"l":14.5525,"n":35988,"o":14.8,"t":"2025-02-07T05:00:00Z","v":4026549,"vw":14.774606},{"c":14.72,"h":15.2,"l":14.51,"n":29864,"o":14.89,"t":"2025-02-10T05:00:00Z","v":3651676,"vw":14.745284},{"c":14.11,"h":14.8998,"l":13.96,"n":28209,"o":14.6,"t":"2025-02-11T05:00:00Z","v":3842195,"vw":14.223091},{"c":13.76,"h":14.11,"l":13.45,"n":30504,"o":13.9,"t":"2025-02-12T05:00:00Z","v":4196168,"vw":13.848695},{"c":13.06,"h":13.85,"l":12.43,"n":54269,"o":13.76,"t":"2025-02-13T05:00:00Z","v":7794236,"vw":12.938002},{"c":13.46,"h":13.8,"l":13.23,"n":27509,"o":13.56,"t":"2025-02-14T05:00:00Z","v":3728349,"vw":13.451123},{"c":15.85,"h":16.6999,"l":14.7112,"n":95033,"o":15.12,"t":"2025-02-18T05:00:00Z","v":13559787,"vw":15.868917},{"c":15.99,"h":16.32,"l":15.4,"n":66487,"o":16.15,"t":"2025-02-19T05:00:00Z","v":8464597,"vw":15.945529},{"c":16.07,"h":16.88,"l":15.74,"n":65461,"o":16.75,"t":"2025-02-20T05:00:00Z","v":6284938,"vw":16.209086},{"c":14.82,"h":16.65,"l":14.76,"n":46048,"o":16.59,"t":"2025-02-21T05:00:00Z","v":6102726,"vw":15.382295},{"c":15.27,"h":15.72,"l":14.1,"n":36303,"o":14.88,"t":"2025-02-24T05:00:00Z","v":4919105,"vw":15.054101},{"c":15.61,"h":15.84,"l":14.91,"n":39604,"o":14.945,"t":"2025-02-25T05:00:00Z","v":4667927,"vw":15.441872},{"c":15.67,"h":15.9,"l":15.2,"n":39552,"o":15.79,"t":"2025-02-26T05:00:00Z","v":4684684,"vw":15.53532},{"c":14.79,"h":15.8467,"l":14.75,"n":38890,"o":15.75,"t":"2025-02-27T05:00:00Z","v":5269910,"vw":15.130342},{"c":14.61,"h":14.69,"l":14.0101,"n":33038,"o":14.49,"t":"2025-02-28T05:00:00Z","v":4315782,"vw":14.430466},{"c":15.09,"h":15.41,"l":14.37,"n":42921,"o":14.78,"t":"2025-03-03T05:00:00Z","v":4869114,"vw":14.95492},{"c":15.41,"h":15.77,"l":14.25,"n":41315,"o":14.59,"t":"2025-03-04T05:00:00Z","v":5223112,"vw":15.164363},{"c":16.25,"h":16.43,"l":14.84,"n":49485,"o":15.42,"t":"2025-03-05T05:00:00Z","v":5914068,"vw":15.936563},{"c":15.62,"h":16.25,"l":15.3,"n":37201,"o":16.05,"t":"2025-03-06T05:00:00Z","v":4727195,"vw":15.688933},{"c":15.96,"h":16.56,"l":15.47,"n":47861,"o":15.59,"t":"2025-03-07T05:00:00Z","v":6347973,"vw":16.189549},{"c":15.53,"h":16.51,"l":15.495,"n":51262,"o":15.6,"t":"2025-03-10T04:00:00Z","v":6958393,"vw":15.870662},{"c":14.65,"h":15.0584,"l":13.2101,"n":70282,"o":14.94,"t":"2025-03-11T04:00:00Z","v":8968296,"vw":14.169852},{"c":14.19,"h":15.09,"l":13.7907,"n":43662,"o":14.92,"t":"2025-03-12T04:00:00Z","v":5184997,"vw":14.1259},{"c":12.88,"h":13.76,"l":12.75,"n":52696,"o":13.6,"t":"2025-03-13T04:00:00Z","v":6943013,"vw":13.032474},{"c":13.22,"h":13.24,"l":12.89,"n":32682,"o":13.01,"t":"2025-03-14T04:00:00Z","v":4173745,"vw":13.125425},{"c":13.45,"h":13.57,"l":12.48,"n":43340,"o":13.04,"t":"2025-03-17T04:00:00Z","v":5344633,"vw":13.017242},{"c":12.83,"h":13.42,"l":12.7,"n":31467,"o":13.42,"t":"2025-03-18T04:00:00Z","v":3950603,"vw":12.932421},{"c":12.85,"h":13.1,"l":12.625,"n":29750,"o":12.8,"t":"2025-03-19T04:00:00Z","v":3438332,"vw":12.884299},{"c":12.92,"h":13.065,"l":12.6,"n":24660,"o":12.66,"t":"2025-03-20T04:00:00Z","v":3316997,"vw":12.916869},{"c":13.04,"h":13.27,"l":12.67,"n":23641,"o":12.75,"t":"2025-03-21T04:00:00Z","v":4675428,"vw":13.002232},{"c":13.96,"h":14.02,"l":13.27,"n":26371,"o":13.32,"t":"2025-03-24T04:00:00Z","v":3601185,"vw":13.741806},{"c":14.19,"h":14.37,"l":13.75,"n":27732,"o":13.82,"t":"2025-03-25T04:00:00Z","v":3034460,"vw":14.101257},{"c":13.76,"h":14.2299,"l":13.53,"n":20077,"o":14.18,"t":"2025-03-26T04:00:00Z","v":2763036,"vw":13.784739},{"c":13.48,"h":13.76,"l":13.305,"n":20563,"o":13.61,"t":"2025-03-27T04:00:00Z","v":2303604,"vw":13.485062},{"c":13.3,"h":13.85,"l":13.2,"n":27758,"o":13.5,"t":"2025-03-28T04:00:00Z","v":2756005,"vw":13.498005},{"c":13.11,"h":13.36,"l":12.62,"n":35073,"o":12.95,"t":"2025-03-31T04:00:00Z","v":3911759,"vw":13.051905},{"c":12.97,"h":13.25,"l":12.63,"n":35687,"o":13.11,"t":"2025-04-01T04:00:00Z","v":3443652,"vw":12.924229},{"c":13.37,"h":13.425,"l":12.71,"n":29627,"o":12.76,"t":"2025-04-02T04:00:00Z","v":3139426,"vw":13.246323},{"c":13.61,"h":13.86,"l":12.25,"n":44257,"o":12.28,"t":"2025-04-03T04:00:00Z","v":5021577,"vw":13.368155},{"c":13,"h":13.19,"l":12.39,"n":50610,"o":13,"t":"2025-04-04T04:00:00Z","v":6533123,"vw":12.752878},{"c":12.54,"h":13.515,"l":11.89,"n":52091,"o":12.35,"t":"2025-04-07T04:00:00Z","v":5649348,"vw":12.649096},{"c":11.72,"h":13.54,"l":11.58,"n":58537,"o":13.5,"t":"2025-04-08T04:00:00Z","v":6345702,"vw":12.222407},{"c":12.52,"h":12.6,"l":11.47,"n":60528,"o":11.51,"t":"2025-04-09T04:00:00Z","v":7395175,"vw":12.154015},{"c":12.25,"h":12.65,"l":11.925,"n":44110,"o":12.41,"t":"2025-04-10T04:00:00Z","v":5498906,"vw":12.250485},{"c":12.57,"h":12.61,"l":11.57,"n":33698,"o":12.25,"t":"2025-04-11T04:00:00Z","v":3642183,"vw":12.18742},{"c":12.42,"h":12.9588,"l":12.27,"n":26212,"o":12.81,"t":"2025-04-14T04:00:00Z","v":2545116,"vw":12.457258},{"c":12.45,"h":12.5,"l":12.16,"n":23097,"o":12.37,"t":"2025-04-15T04:00:00Z","v":2434608,"vw":12.360536},{"c":12.35,"h":12.67,"l":12.21,"n":23065,"o":12.32,"t":"2025-04-16T04:00:00Z","v":2709590,"vw":12.408073},{"c":12.03,"h":12.2815,"l":11.935,"n":26041,"o":12.13,"t":"2025-04-17T04:00:00Z","v":2776706,"vw":12.053605},{"c":11.64,"h":12.0799,"l":11.2,"n":33356,"o":11.96,"t":"2025-04-21T04:00:00Z","v":3801542,"vw":11.554391},{"c":11.6,"h":11.78,"l":11.315,"n":37129,"o":11.73,"t":"2025-04-22T04:00:00Z","v":3814828,"vw":11.528475},{"c":12.01,"h":12.47,"l":11.92,"n":35138,"o":12,"t":"2025-04-23T04:00:00Z","v":3252345,"vw":12.124227},{"c":12.03,"h":12.22,"l":11.72,"n":40237,"o":12.18,"t":"2025-04-24T04:00:00Z","v":5869021,"vw":11.950908},{"c":12.23,"h":12.39,"l":11.6,"n":31087,"o":11.97,"t":"2025-04-25T04:00:00Z","v":3594795,"vw":12.147714},{"c":12.62,"h":12.67,"l":12.275,"n":32892,"o":12.4,"t":"2025-04-28T04:00:00Z","v":3940855,"vw":12.500623},{"c":13.15,"h":13.57,"l":12.755,"n":48879,"o":13.05,"t":"2025-04-29T04:00:00Z","v":5289700,"vw":13.15833},{"c":13.01,"h":13.06,"l":12.56,"n":42716,"o":12.94,"t":"2025-04-30T04:00:00Z","v":4912336,"vw":12.889285},{"c":13.05,"h":13.28,"l":12.93,"n":33851,"o":13.16,"t":"2025-05-01T04:00:00Z","v":3574695,"vw":13.102477},{"c":13.2,"h":13.3294,"l":13,"n":34702,"o":13.19,"t":"2025-05-02T04:00:00Z","v":4201078,"vw":13.186022},{"c":13,"h":13.49,"l":12.8,"n":38755,"o":13.1,"t":"2025-05-05T04:00:00Z","v":4592551,"vw":12.997661},{"c":13.07,"h":13.3089,"l":12.86,"n":52542,"o":12.905,"t":"2025-05-06T04:00:00Z","v":6939382,"vw":13.073105},{"c":17.02,"h":17.4,"l":15.31,"n":207398,"o":16.06,"t":"2025-05-07T04:00:00Z","v":29208370,"vw":16.565449},{"c":17.06,"h":18.27,"l":16.97,"n":95018,"o":17.57,"t":"2025-05-08T04:00:00Z","v":13480888,"vw":17.474246},{"c":17.11,"h":17.9799,"l":16.64,"n":86860,"o":17.01,"t":"2025-05-09T04:00:00Z","v":12722956,"vw":17.301773},{"c":16.82,"h":17.8,"l":16.26,"n":65158,"o":17.8,"t":"2025-05-12T04:00:00Z","v":9770110,"vw":16.765677},{"c":16.92,"h":17.38,"l":16.38,"n":56428,"o":16.71,"t":"2025-05-13T04:00:00Z","v":8166900,"vw":16.901992},{"c":16.54,"h":17.53,"l":15.95,"n":74720,"o":17.26,"t":"2025-05-14T04:00:00Z","v":11249350,"vw":16.507155},{"c":16.56,"h":16.76,"l":16.045,"n":43067,"o":16.45,"t":"2025-05-15T04:00:00Z","v":5951518,"vw":16.455288},{"c":17.52,"h":17.68,"l":16.3901,"n":83725,"o":16.56,"t":"2025-05-16T04:00:00Z","v":10671560,"vw":17.24984},{"c":16.75,"h":17.26,"l":16.6,"n":44561,"o":17.03,"t":"2025-05-19T04:00:00Z","v":6207414,"vw":16.860488},{"c":16.47,"h":17.12,"l":16.255,"n":48403,"o":16.83,"t":"2025-05-20T04:00:00Z","v":7351154,"vw":16.661219},{"c":14.86,"h":16.26,"l":14.8,"n":92543,"o":16.26,"t":"2025-05-21T04:00:00Z","v":13423527,"vw":15.328811},{"c":14.37,"h":14.68,"l":14.19,"n":58127,"o":14.51,"t":"2025-05-22T04:00:00Z","v":8525412,"vw":14.453736},{"c":14.17,"h":14.35,"l":13.96,"n":51649,"o":14.24,"t":"2025-05-23T04:00:00Z","v":7581639,"vw":14.145632},{"c":15.01,"h":15.1,"l":14.47,"n":52985,"o":14.65,"t":"2025-05-27T04:00:00Z","v":8108798,"vw":14.908794},{"c":13.89,"h":14.97,"l":13.89,"n":63136,"o":14.96,"t":"2025-05-28T04:00:00Z","v":10161931,"vw":14.148898},{"c":13.8,"h":14.1899,"l":13.77,"n":44488,"o":14.18,"t":"2025-05-29T04:00:00Z","v":6369943,"vw":13.926365},{"c":13.8,"h":14.31,"l":13.7,"n":50256,"o":13.78,"t":"2025-05-30T04:00:00Z","v":8147516,"vw":13.897158},{"c":14.26,"h":14.44,"l":13.57,"n":85336,"o":13.95,"t":"2025-06-02T04:00:00Z","v":12153372,"vw":13.995452},{"c":14.25,"h":15.0583,"l":14.15,"n":79796,"o":14.8,"t":"2025-06-03T04:00:00Z","v":14047128,"vw":14.541303},{"c":14.15,"h":14.33,"l":13.8736,"n":52483,"o":14.22,"t":"2025-06-04T04:00:00Z","v":8512372,"vw":14.061579},{"c":15.65,"h":16.7282,"l":14.25,"n":156621,"o":14.405,"t":"2025-06-05T04:00:00Z","v":30465488,"vw":15.710331},{"c":15.42,"h":16.22,"l":15.35,"n":88050,"o":15.65,"t":"2025-06-06T04:00:00Z","v":14513597,"vw":15.64423},{"c":14.76,"h":15.5,"l":14.69,"n":88683,"o":15.5,"t":"2025-06-09T04:00:00Z","v":14680397,"vw":15.012464},{"c":14.69,"h":14.7665,"l":14.39,"n":59460,"o":14.605,"t":"2025-06-10T04:00:00Z","v":9734691,"vw":14.595172},{"c":14.15,"h":14.99,"l":14.075,"n":74080,"o":14.9,"t":"2025-06-11T04:00:00Z","v":14136015,"vw":14.510774},{"c":14.34,"h":14.39,"l":13.885,"n":57101,"o":14.15,"t":"2025-06-12T04:00:00Z","v":10218713,"vw":14.174624},{"c":13.95,"h":14.33,"l":13.8,"n":53857,"o":13.88,"t":"2025-06-13T04:00:00Z","v":8696849,"vw":14.016436},{"c":14.95,"h":15.005,"l":14.21,"n":79060,"o":14.35,"t":"2025-06-16T04:00:00Z","v":14094628,"vw":14.641887},{"c":16.11,"h":16.54,"l":15.36,"n":137423,"o":15.88,"t":"2025-06-17T04:00:00Z","v":25198131,"vw":16.065382},{"c":18.77,"h":19.24,"l":16.09,"n":259502,"o":16.3,"t":"2025-06-18T04:00:00Z","v":49622714,"vw":18.159091},{"c":21.22,"h":22.78,"l":20.31,"n":390053,"o":21.55,"t":"2025-06-20T04:00:00Z","v":70657713,"vw":21.797647},{"c":20.42,"h":21.2,"l":19.6,"n":186736,"o":19.74,"t":"2025-06-23T04:00:00Z","v":31880444,"vw":20.496974},{"c":20.02,"h":20.29,"l":18.39,"n":160700,"o":19.51,"t":"2025-06-24T04:00:00Z","v":26830400,"vw":19.522419},{"c":19.19,"h":20.3399,"l":18.97,"n":109420,"o":20,"t":"2025-06-25T04:00:00Z","v":17111656,"vw":19.397895},{"c":20.48,"h":21.305,"l":19.6,"n":114156,"o":19.665,"t":"2025-06-26T04:00:00Z","v":20923579,"vw":20.469244},{"c":20.41,"h":21.3642,"l":20.08,"n":88695,"o":20.53,"t":"2025-06-27T04:00:00Z","v":18406740,"vw":20.553417},{"c":21.44,"h":21.8,"l":20.66,"n":93695,"o":21.14,"t":"2025-06-30T04:00:00Z","v":14821586,"vw":21.26938},{"c":20.45,"h":22.09,"l":20.235,"n":123872,"o":21.55,"t":"2025-07-01T04:00:00Z","v":22133362,"vw":21.076321},{"c":16.62,"h":18.17,"l":16.295,"n":418408,"o":17.72,"t":"2025-07-02T04:00:00Z","v":77950307,"vw":17.146075},{"c":16.47,"h":17.38,"l":16.21,"n":159135,"o":17.36,"t":"2025-07-03T04:00:00Z","v":29008142,"vw":16.557707},{"c":16.81,"h":17.1,"l":15.95,"n":185752,"o":16.41,"t":"2025-07-07T04:00:00Z","v":32794893,"vw":16.592204},{"c":16.55,"h":17.46,"l":16.295,"n":203984,"o":17.01,"t":"2025-07-08T04:00:00Z","v":40605359,"vw":16.82085},{"c":16.08,"h":17.2,"l":15.96,"n":147513,"o":16.715,"t":"2025-07-09T04:00:00Z","v":30109936,"vw":16.490596},{"c":15.53,"h":16.33,"l":15.44,"n":200892,"o":15.93,"t":"2025-07-10T04:00:00Z","v":38024029,"vw":15.850797},{"c":14.38,"h":15.08,"l":14.125,"n":286661,"o":14.99,"t":"2025-07-11T04:00:00Z","v":56735103,"vw":14.629599},{"c":15.08,"h":15.2,"l":14.2,"n":174092,"o":14.345,"t":"2025-07-14T04:00:00Z","v":32321178,"vw":14.873879},{"c":14.92,"h":15.54,"l":14.41,"n":166528,"o":14.62,"t":"2025-07-15T04:00:00Z","v":30724546,"vw":14.973723},{"c":15.35,"h":15.4,"l":14.45,"n":151511,"o":14.77,"t":"2025-07-16T04:00:00Z","v":30868531,"vw":14.862206},{"c":13.87,"h":15.183,"l":13.84,"n":237235,"o":15.16,"t":"2025-07-17T04:00:00Z","v":48893609,"vw":14.349761},{"c":13.42,"h":13.97,"l":13.05,"n":320529,"o":13.94,"t":"2025-07-18T04:00:00Z","v":65476680,"vw":13.38177},{"c":13.62,"h":14.45,"l":13.47,"n":217106,"o":13.55,"t":"2025-07-21T04:00:00Z","v":48195386,"vw":14.034735},{"c":14.7,"h":15.045,"l":12.86,"n":396693,"o":13,"t":"2025-07-22T04:00:00Z","v":82717535,"vw":14.025733},{"c":15.87,"h":15.92,"l":14.11,"n":208193,"o":14.24,"t":"2025-07-23T04:00:00Z","v":50743639,"vw":15.12912},{"c":14.2,"h":15.9139,"l":14.11,"n":199103,"o":15.75,"t":"2025-07-24T04:00:00Z","v":42442021,"vw":14.773519},{"c":14.45,"h":14.58,"l":14.11,"n":125628,"o":14.28,"t":"2025-07-25T04:00:00Z","v":27905734,"vw":14.302159},{"c":14.67,"h":14.76,"l":13.9,"n":123146,"o":14.46,"t":"2025-07-28T04:00:00Z","v":23198801,"vw":14.278385},{"c":13.84,"h":14.61,"l":13.8,"n":95763,"o":14.3,"t":"2025-07-29T04:00:00Z","v":19275631,"vw":14.11869},{"c":14,"h":14.2193,"l":13.75,"n":89491,"o":13.91,"t":"2025-07-30T04:00:00Z","v":18328503,"vw":13.981804},{"c":14.05,"h":14.62,"l":13.98,"n":94829,"o":14.2,"t":"2025-07-31T04:00:00Z","v":17958926,"vw":14.280214},{"c":13.58,"h":14.1951,"l":13.3,"n":114799,"o":14.1,"t":"2025-08-01T04:00:00Z","v":20358547,"vw":13.589263},{"c":13.84,"h":14.12,"l":13.44,"n":76577,"o":13.61,"t":"2025-08-04T04:00:00Z","v":13662244,"vw":13.823224},{"c":13.82,"h":14.07,"l":13.57,"n":99691,"o":13.805,"t":"2025-08-05T04:00:00Z","v":19263563,"vw":13.816511},{"c":14.34,"h":14.4599,"l":13.01,"n":178271,"o":13.275,"t":"2025-08-06T04:00:00Z","v":28556088,"vw":14.147829},{"c":15.16,"h":15.24,"l":14.385,"n":148409,"o":14.47,"t":"2025-08-07T04:00:00Z","v":25890752,"vw":14.945832},{"c":15.46,"h":15.52,"l":14.88,"n":88528,"o":15.16,"t":"2025-08-08T04:00:00Z","v":16303030,"vw":15.329798},{"c":15.61,"h":16.26,"l":15.22,"n":118973,"o":15.44,"t":"2025-08-11T04:00:00Z","v":19746888,"vw":15.678206},{"c":14.98,"h":15.68,"l":14.89,"n":88765,"o":15.66,"t":"2025-08-12T04:00:00Z","v":16057727,"vw":15.181752},{"c":14.93,"h":15.37,"l":14.9299,"n":68768,"o":15.14,"t":"2025-08-13T04:00:00Z","v":12476700,"vw":15.091857},{"c":14.68,"h":14.78,"l":14.38,"n":69491,"o":14.64,"t":"2025-08-14T04:00:00Z","v":11428819,"vw":14.591775},{"c":15.64,"h":15.98,"l":15.15,"n":126819,"o":15.21,"t":"2025-08-15T04:00:00Z","v":24772116,"vw":15.597462},{"c":16.65,"h":16.95,"l":15.31,"n":159266,"o":15.86,"t":"2025-08-18T04:00:00Z","v":30376434,"vw":16.47604},{"c":16.63,"h":17.71,"l":16.295,"n":164551,"o":16.69,"t":"2025-08-19T04:00:00Z","v":30744336,"vw":16.881138},{"c":15.27,"h":16.2,"l":15.17,"n":106957,"o":16.13,"t":"2025-08-20T04:00:00Z","v":19351197,"vw":15.441338},{"c":15.42,"h":15.53,"l":14.82,"n":66907,"o":15.335,"t":"2025-08-21T04:00:00Z","v":11429550,"vw":15.277149},{"c":16.8,"h":16.83,"l":15.3599,"n":105457,"o":15.38,"t":"2025-08-22T04:00:00Z","v":19519758,"vw":16.307889},{"c":16.71,"h":17.84,"l":16.6,"n":118137,"o":16.87,"t":"2025-08-25T04:00:00Z","v":18709884,"vw":17.106481},{"c":17.08,"h":17.17,"l":16.34,"n":81000,"o":16.54,"t":"2025-08-26T04:00:00Z","v":12150893,"vw":16.78829},{"c":17.02,"h":17.718,"l":16.6905,"n":91048,"o":16.815,"t":"2025-08-27T04:00:00Z","v":13420873,"vw":17.35253},{"c":17.24,"h":17.5,"l":16.851,"n":58875,"o":17.04,"t":"2025-08-28T04:00:00Z","v":9300136,"vw":17.261195},{"c":16.66,"h":17.43,"l":16.47,"n":70272,"o":17.2,"t":"2025-08-29T04:00:00Z","v":9593040,"vw":16.684883},{"c":16.43,"h":16.45,"l":15.7,"n":83625,"o":16.11,"t":"2025-09-02T04:00:00Z","v":14112093,"vw":16.096168},{"c":17.68,"h":17.84,"l":16.355,"n":117312,"o":16.41,"t":"2025-09-03T04:00:00Z","v":19531689,"vw":17.407515},{"c":18.38,"h":18.89,"l":18.06,"n":143892,"o":18.35,"t":"2025-09-04T04:00:00Z","v":22531952,"vw":18.428832},{"c":19.43,"h":19.45,"l":18.23,"n":102361,"o":18.79,"t":"2025-09-05T04:00:00Z","v":16362978,"vw":18.944754},{"c":20.28,"h":20.28,"l":19.48,"n":122993,"o":19.5,"t":"2025-09-08T04:00:00Z","v":19997541,"vw":19.957897},{"c":20.05,"h":20.77,"l":19.65,"n":110324,"o":20.3,"t":"2025-09-09T04:00:00Z","v":17498318,"vw":20.197895},{"c":19.48,"h":20.76,"l":18.6001,"n":149170,"o":20.6,"t":"2025-09-10T04:00:00Z","v":24021724,"vw":19.12732},{"c":19.43,"h":20.21,"l":19.24,"n":93808,"o":19.965,"t":"2025-09-11T04:00:00Z","v":12344420,"vw":19.551178},{"c":19.33,"h":19.63,"l":18.83,"n":66311,"o":19.24,"t":"2025-09-12T04:00:00Z","v":10883617,"vw":19.264872},{"c":18.73,"h":19.2,"l":18.3212,"n":97714,"o":19.2,"t":"2025-09-15T04:00:00Z","v":14659942,"vw":18.731795},{"c":17.93,"h":18.27,"l":17.53,"n":166379,"o":17.84,"t":"2025-09-16T04:00:00Z","v":28615066,"vw":17.899325},{"c":17.77,"h":18.29,"l":16.905,"n":145528,"o":17.58,"t":"2025-09-17T04:00:00Z","v":25124342,"vw":17.53878},{"c":19.11,"h":19.17,"l":17.65,"n":109101,"o":18.07,"t":"2025-09-18T04:00:00Z","v":16069417,"vw":18.516337},{"c":18.97,"h":19.77,"l":18.8423,"n":101159,"o":19.22,"t":"2025-09-19T04:00:00Z","v":17381680,"vw":19.212101},{"c":18.5,"h":18.93,"l":18.205,"n":117992,"o":18.825,"t":"2025-09-22T04:00:00Z","v":18383750,"vw":18.455137},{"c":17.76,"h":19.45,"l":17.72,"n":120801,"o":18.69,"t":"2025-09-23T04:00:00Z","v":19034619,"vw":18.545218},{"c":18.44,"h":18.98,"l":17.62,"n":112239,"o":17.96,"t":"2025-09-24T04:00:00Z","v":15526200,"vw":18.221087},{"c":18.09,"h":18.115,"l":17.37,"n":84726,"o":17.86,"t":"2025-09-25T04:00:00Z","v":12630978,"vw":17.813341},{"c":18.42,"h":18.46,"l":17.77,"n":80467,"o":18.07,"t":"2025-09-26T04:00:00Z","v":10304716,"vw":18.190528},{"c":19.13,"h":19.52,"l":18.26,"n":122353,"o":18.7,"t":"2025-09-29T04:00:00Z","v":16918370,"vw":18.851828},{"c":18.93,"h":19.74,"l":18.465,"n":101710,"o":19.5,"t":"2025-09-30T04:00:00Z","v":15899189,"vw":19.093647},{"c":18.9,"h":19.68,"l":18.555,"n":104128,"o":18.94,"t":"2025-10-01T04:00:00Z","v":16191840,"vw":18.971088},{"c":19.28,"h":20.03,"l":18.8,"n":116445,"o":19.33,"t":"2025-10-02T04:00:00Z","v":17889636,"vw":19.372902},{"c":21.66,"h":21.71,"l":19.8,"n":197874,"o":19.82,"t":"2025-10-03T04:00:00Z","v":33847736,"vw":21.034777},{"c":22.31,"h":22.345,"l":21.1703,"n":155974,"o":21.95,"t":"2025-10-06T04:00:00Z","v":21401687,"vw":21.905786},{"c":22.47,"h":23.8,"l":22.41,"n":183626,"o":23.55,"t":"2025-10-07T04:00:00Z","v":26884653,"vw":23.014314},{"c":21.8,"h":22.8799,"l":21.35,"n":144359,"o":22.78,"t":"2025-10-08T04:00:00Z","v":20564564,"vw":21.801742},{"c":20.54,"h":22.18,"l":20.535,"n":142967,"o":22.05,"t":"2025-10-09T04:00:00Z","v":18850688,"vw":21.125054},{"c":18.77,"h":21.185,"l":18.665,"n":174525,"o":20.97,"t":"2025-10-10T04:00:00Z","v":26121074,"vw":19.55094},{"c":20.4,"h":20.49,"l":18.85,"n":106681,"o":19.07,"t":"2025-10-13T04:00:00Z","v":14214139,"vw":19.693519},{"c":20.69,"h":21.93,"l":19.63,"n":149495,"o":19.75,"t":"2025-10-14T04:00:00Z","v":23003295,"vw":21.032229},{"c":20.67,"h":20.97,"l":19.67,"n":137303,"o":20.6,"t":"2025-10-15T04:00:00Z","v":18608052,"vw":20.30414},{"c":21.03,"h":22.3,"l":20.27,"n":129110,"o":20.72,"t":"2025-10-16T04:00:00Z","v":18499286,"vw":21.09823},{"c":19.39,"h":20.7,"l":18.905,"n":131568,"o":20.3,"t":"2025-10-17T04:00:00Z","v":17741051,"vw":19.524779},{"c":20.18,"h":20.69,"l":19.4001,"n":120286,"o":19.59,"t":"2025-10-20T04:00:00Z","v":14032251,"vw":20.220725},{"c":21.77,"h":21.87,"l":19.88,"n":117785,"o":19.96,"t":"2025-10-21T04:00:00Z","v":15885435,"vw":21.305021},{"c":20.37,"h":21.7,"l":19.77,"n":105750,"o":21.5,"t":"2025-10-22T04:00:00Z","v":14191772,"vw":20.367538},{"c":19.62,"h":19.685,"l":18.38,"n":153309,"o":19.2,"t":"2025-10-23T04:00:00Z","v":22268678,"vw":19.014254},{"c":19.29,"h":20.47,"l":19.17,"n":101640,"o":19.75,"t":"2025-10-24T04:00:00Z","v":13325500,"vw":19.78869},{"c":19.67,"h":19.78,"l":19.23,"n":62507,"o":19.62,"t":"2025-10-27T04:00:00Z","v":8418445,"vw":19.506526},{"c":19.54,"h":20.14,"l":19.39,"n":64259,"o":19.81,"t":"2025-10-28T04:00:00Z","v":7063195,"vw":19.743391},{"c":18.91,"h":19.986,"l":18.88,"n":70017,"o":19.58,"t":"2025-10-29T04:00:00Z","v":9203966,"vw":19.385985},{"c":18.09,"h":18.9,"l":18.018,"n":77427,"o":18.59,"t":"2025-10-30T04:00:00Z","v":9078716,"vw":18.347474},{"c":18,"h":18.3,"l":17.66,"n":68718,"o":18.18,"t":"2025-10-31T04:00:00Z","v":8808587,"vw":17.962947},{"c":17.66,"h":17.96,"l":17.19,"n":67815,"o":17.76,"t":"2025-11-03T05:00:00Z","v":8413629,"vw":17.62022},{"c":17.16,"h":17.93,"l":17.1423,"n":69947,"o":17.21,"t":"2025-11-04T05:00:00Z","v":8293352,"vw":17.466409},{"c":17.03,"h":17.45,"l":16.8,"n":84104,"o":17.17,"t":"2025-11-05T05:00:00Z","v":9571957,"vw":17.093646},{"c":16.56,"h":19.09,"l":16.43,"n":220460,"o":18.63,"t":"2025-11-06T05:00:00Z","v":30782864,"vw":17.455324},{"c":17.72,"h":17.88,"l":15.9,"n":171949,"o":16.42,"t":"2025-11-07T05:00:00Z","v":24709414,"vw":17.235572},{"c":14.61,"h":16.21,"l":14.5,"n":272134,"o":16.13,"t":"2025-11-10T05:00:00Z","v":49510162,"vw":14.995879},{"c":14.85,"h":15.5,"l":14.59,"n":107723,"o":14.73,"t":"2025-11-11T05:00:00Z","v":17088829,"vw":15.123901},{"c":15.1,"h":15.27,"l":14.82,"n":77579,"o":14.9,"t":"2025-11-12T05:00:00Z","v":9731627,"vw":15.082398},{"c":13.95,"h":14.94,"l":13.81,"n":114437,"o":14.8,"t":"2025-11-13T05:00:00Z","v":17762975,"vw":14.173404},{"c":13.88,"h":14.28,"l":13.49,"n":92008,"o":13.62,"t":"2025-11-14T05:00:00Z","v":12623715,"vw":13.936791},{"c":14.25,"h":14.74,"l":14.01,"n":79900,"o":14.15,"t":"2025-11-17T05:00:00Z","v":10681352,"vw":14.44108},{"c":14.71,"h":14.885,"l":13.53,"n":93587,"o":13.95,"t":"2025-11-18T05:00:00Z","v":13353942,"vw":14.351962},{"c":14.08,"h":14.7,"l":13.935,"n":72656,"o":14.64,"t":"2025-11-19T05:00:00Z","v":9446491,"vw":14.224663},{"c":13.03,"h":14.44,"l":13,"n":89469,"o":14.29,"t":"2025-11-20T05:00:00Z","v":12914601,"vw":13.444847},{"c":13.48,"h":13.5499,"l":12.64,"n":88000,"o":13.04,"t":"2025-11-21T05:00:00Z","v":11354743,"vw":13.193078},{"c":16.49,"h":16.95,"l":15.53,"n":352449,"o":16.25,"t":"2025-11-24T05:00:00Z","v":58670763,"vw":16.36809},{"c":16.73,"h":17.08,"l":16.3,"n":103522,"o":16.34,"t":"2025-11-25T05:00:00Z","v":13730464,"vw":16.705949},{"c":18.16,"h":18.63,"l":17.3806,"n":148842,"o":17.59,"t":"2025-11-26T05:00:00Z","v":20463914,"vw":18.118141},{"c":17.97,"h":18.235,"l":17.81,"n":41548,"o":18.2,"t":"2025-11-28T05:00:00Z","v":5958352,"vw":17.996316},{"c":16.65,"h":17.63,"l":16.6,"n":68472,"o":17.3,"t":"2025-12-01T05:00:00Z","v":9579987,"vw":16.873904},{"c":16.85,"h":17.275,"l":16.37,"n":85951,"o":16.77,"t":"2025-12-02T05:00:00Z","v":10683361,"vw":16.751927},{"c":17.1,"h":17.28,"l":16.46,"n":52511,"o":16.76,"t":"2025-12-03T05:00:00Z","v":6856955,"vw":17.009189},{"c":17.18,"h":17.67,"l":16.72,"n":57988,"o":17,"t":"2025-12-04T05:00:00Z","v":8059260,"vw":17.222815},{"c":16.77,"h":17.37,"l":16.6,"n":46196,"o":17.29,"t":"2025-12-05T05:00:00Z","v":6023623,"vw":16.871796},{"c":16.73,"h":17.03,"l":16.5039,"n":48527,"o":17.02,"t":"2025-12-08T05:00:00Z","v":5490694,"vw":16.789177},{"c":16.96,"h":17.17,"l":16.58,"n":48622,"o":16.59,"t":"2025-12-09T05:00:00Z","v":5709493,"vw":16.930045},{"c":15.59,"h":16.785,"l":15.53,"n":80273,"o":16.75,"t":"2025-12-10T05:00:00Z","v":12529354,"vw":15.956021},{"c":15.87,"h":16.49,"l":15.56,"n":71389,"o":15.6,"t":"2025-12-11T05:00:00Z","v":9451133,"vw":16.053346},{"c":16.63,"h":16.75,"l":15.84,"n":72408,"o":15.84,"t":"2025-12-12T05:00:00Z","v":9836845,"vw":16.480806},{"c":16.14,"h":16.78,"l":16.065,"n":55521,"o":16.66,"t":"2025-12-15T05:00:00Z","v":7133011,"vw":16.311082},{"c":15.71,"h":16.15,"l":15.41,"n":56639,"o":16,"t":"2025-12-16T05:00:00Z","v":7921521,"vw":15.708511},{"c":15.39,"h":16.32,"l":15.295,"n":67736,"o":15.66,"t":"2025-12-17T05:00:00Z","v":8605437,"vw":15.652882},{"c":14.8,"h":15.87,"l":14.615,"n":75925,"o":15.5,"t":"2025-12-18T05:00:00Z","v":9648894,"vw":15.066678},{"c":14.9,"h":15.276,"l":14.72,"n":49332,"o":14.8,"t":"2025-12-19T05:00:00Z","v":10878465,"vw":14.973921},{"c":15.03,"h":15.2499,"l":14.82,"n":50446,"o":14.95,"t":"2025-12-22T05:00:00Z","v":8523330,"vw":15.028982},{"c":14.84,"h":14.99,"l":14.62,"n":41779,"o":14.85,"t":"2025-12-23T05:00:00Z","v":7556240,"vw":14.795617},{"c":14.93,"h":15.02,"l":14.6705,"n":21070,"o":14.76,"t":"2025-12-24T05:00:00Z","v":2900669,"vw":14.905482},{"c":14.91,"h":14.96,"l":14.73,"n":31035,"o":14.83,"t":"2025-12-26T05:00:00Z","v":5176593,"vw":14.867343},{"c":14.53,"h":14.81,"l":14.3,"n":48554,"o":14.61,"t":"2025-12-29T05:00:00Z","v":8179974,"vw":14.499609},{"c":14.51,"h":14.7693,"l":14.4001,"n":35596,"o":14.5,"t":"2025-12-30T05:00:00Z","v":5133173,"vw":14.52408},{"c":14.37,"h":14.47,"l":14.17,"n":40884,"o":14.43,"t":"2025-12-31T05:00:00Z","v":6282625,"vw":14.328051},{"c":14.97,"h":15.085,"l":14.26,"n":53165,"o":14.45,"t":"2026-01-02T05:00:00Z","v":5700112,"vw":14.866136},{"c":16.57,"h":16.96,"l":15.4,"n":84730,"o":15.65,"t":"2026-01-05T05:00:00Z","v":11718731,"vw":16.48084},{"c":16.52,"h":17.06,"l":16.46,"n":65507,"o":16.57,"t":"2026-01-06T05:00:00Z","v":9179184,"vw":16.720472},{"c":16.48,"h":16.62,"l":15.845,"n":58962,"o":16.53,"t":"2026-01-07T05:00:00Z","v":6871440,"vw":16.229817},{"c":16.9,"h":17.7,"l":16.79,"n":75208,"o":17.65,"t":"2026-01-08T05:00:00Z","v":10187135,"vw":17.139846},{"c":17.73,"h":18.2,"l":17.39,"n":82957,"o":18.01,"t":"2026-01-09T05:00:00Z","v":11212391,"vw":17.772848},{"c":17.66,"h":17.83,"l":16.865,"n":68240,"o":17.7,"t":"2026-01-12T05:00:00Z","v":8347409,"vw":17.328338},{"c":17.38,"h":18.17,"l":17.18,"n":74285,"o":17.895,"t":"2026-01-13T05:00:00Z","v":9521220,"vw":17.645493},{"c":16.69,"h":17.61,"l":16.48,"n":57277,"o":17.36,"t":"2026-01-14T05:00:00Z","v":7949907,"vw":16.877516},{"c":17.42,"h":18.2,"l":16.3202,"n":98746,"o":16.74,"t":"2026-01-15T05:00:00Z","v":13417842,"vw":17.482811},{"c":16.55,"h":17.47,"l":16.5,"n":66997,"o":17.38,"t":"2026-01-16T05:00:00Z","v":9817343,"vw":16.87142},{"c":15.92,"h":16.35,"l":15.82,"n":58001,"o":15.95,"t":"2026-01-20T05:00:00Z","v":7036591,"vw":16.069354},{"c":15.4,"h":16.05,"l":14.795,"n":99460,"o":15.92,"t":"2026-01-21T05:00:00Z","v":14462336,"vw":15.206844},{"c":15.69,"h":15.88,"l":15.15,"n":47245,"o":15.5,"t":"2026-01-22T05:00:00Z","v":5506547,"vw":15.562089},{"c":15.68,"h":15.8,"l":15.29,"n":38646,"o":15.45,"t":"2026-01-23T05:00:00Z","v":5343761,"vw":15.608457},{"c":15.7,"h":15.78,"l":15.38,"n":44180,"o":15.55,"t":"2026-01-26T05:00:00Z","v":4983278,"vw":15.622214},{"c":14.88,"h":15.32,"l":14.79,"n":59947,"o":15.215,"t":"2026-01-27T05:00:00Z","v":7802225,"vw":14.974674},{"c":14.87,"h":15.22,"l":14.76,"n":52199,"o":14.99,"t":"2026-01-28T05:00:00Z","v":7621390,"vw":14.945804},{"c":14.93,"h":15.065,"l":14.56,"n":45436,"o":14.9,"t":"2026-01-29T05:00:00Z","v":6491989,"vw":14.840574},{"c":14.35,"h":15,"l":14.3,"n":44510,"o":14.67,"t":"2026-01-30T05:00:00Z","v":5918689,"vw":14.460715},{"c":14,"h":14.35,"l":13.92,"n":48688,"o":14.32,"t":"2026-02-02T05:00:00Z","v":5425496,"vw":14.105411},{"c":13.91,"h":14.17,"l":13.5301,"n":49892,"o":13.99,"t":"2026-02-03T05:00:00Z","v":5695849,"vw":13.81612},{"c":13.22,"h":13.92,"l":13.09,"n":65765,"o":13.88,"t":"2026-02-04T05:00:00Z","v":8696624,"vw":13.326008},{"c":12.51,"h":13.38,"l":12.38,"n":66609,"o":13.15,"t":"2026-02-05T05:00:00Z","v":8308939,"vw":12.766451},{"c":12.24,"h":12.5,"l":11.85,"n":74010,"o":11.89,"t":"2026-02-06T05:00:00Z","v":11131311,"vw":12.225356},{"c":12.66,"h":12.77,"l":11.86,"n":94452,"o":12,"t":"2026-02-09T05:00:00Z","v":15605342,"vw":12.422471},{"c":12.88,"h":14.3696,"l":12.81,"n":169325,"o":13.5,"t":"2026-02-10T05:00:00Z","v":26535177,"vw":13.411228},{"c":13.6,"h":14.272,"l":13.18,"n":97521,"o":13.2,"t":"2026-02-11T05:00:00Z","v":13093679,"vw":13.670374},{"c":13.71,"h":14.57,"l":13.39,"n":103006,"o":14.13,"t":"2026-02-12T05:00:00Z","v":14396804,"vw":13.928122},{"c":13.42,"h":13.99,"l":13.355,"n":55312,"o":13.77,"t":"2026-02-13T05:00:00Z","v":7354227,"vw":13.62914},{"c":13.39,"h":13.83,"l":13.13,"n":51443,"o":13.26,"t":"2026-02-17T05:00:00Z","v":7137848,"vw":13.463167},{"c":13.7,"h":13.965,"l":13.22,"n":51646,"o":13.5,"t":"2026-02-18T05:00:00Z","v":5927735,"vw":13.713183},{"c":13.73,"h":13.76,"l":13.22,"n":52918,"o":13.68,"t":"2026-02-19T05:00:00Z","v":6677448,"vw":13.515753},{"c":13.23,"h":13.67,"l":12.99,"n":49593,"o":13.58,"t":"2026-02-20T05:00:00Z","v":6031748,"vw":13.241375},{"c":12.45,"h":13.14,"l":12.44,"n":57851,"o":13,"t":"2026-02-23T05:00:00Z","v":8080598,"vw":12.657407},{"c":12.3,"h":12.475,"l":11.7147,"n":60126,"o":12.41,"t":"2026-02-24T05:00:00Z","v":8931977,"vw":12.13372},{"c":12.95,"h":13.06,"l":12.5141,"n":47172,"o":12.6,"t":"2026-02-25T05:00:00Z","v":5944185,"vw":12.854053},{"c":13.66,"h":13.7,"l":13,"n":51035,"o":13,"t":"2026-02-26T05:00:00Z","v":5886929,"vw":13.517082},{"c":13.64,"h":13.855,"l":13.16,"n":44662,"o":13.36,"t":"2026-02-27T05:00:00Z","v":5816150,"vw":13.566261},{"c":13.98,"h":13.98,"l":12.97,"n":51019,"o":13.17,"t":"2026-03-02T05:00:00Z","v":6695804,"vw":13.558067},{"c":13.67,"h":13.75,"l":13.23,"n":52058,"o":13.56,"t":"2026-03-03T05:00:00Z","v":5645882,"vw":13.550558},{"c":15.05,"h":15.25,"l":13.84,"n":84659,"o":13.89,"t":"2026-03-04T05:00:00Z","v":10730155,"vw":14.871328},{"c":14.39,"h":14.98,"l":14.32,"n":55607,"o":14.73,"t":"2026-03-05T05:00:00Z","v":5452348,"vw":14.521654},{"c":13.84,"h":14.26,"l":13.73,"n":51468,"o":14.12,"t":"2026-03-06T05:00:00Z","v":5513940,"vw":13.934305},{"c":13.96,"h":14.04,"l":13.225,"n":52434,"o":13.68,"t":"2026-03-09T04:00:00Z","v":6089254,"vw":13.751555},{"c":13.3,"h":14.26,"l":13.01,"n":81936,"o":14.16,"t":"2026-03-10T04:00:00Z","v":11859410,"vw":13.481691},{"c":13.4,"h":13.45,"l":13.085,"n":55713,"o":13.3,"t":"2026-03-11T04:00:00Z","v":7071799,"vw":13.279035},{"c":13,"h":13.545,"l":12.88,"n":53068,"o":13.22,"t":"2026-03-12T04:00:00Z","v":6070320,"vw":13.144872},{"c":13.23,"h":13.475,"l":13.015,"n":40785,"o":13.18,"t":"2026-03-13T04:00:00Z","v":4873618,"vw":13.199754},{"c":13.28,"h":13.5,"l":13.205,"n":40699,"o":13.35,"t":"2026-03-16T04:00:00Z","v":4912450,"vw":13.33379},{"c":13.51,"h":13.72,"l":13.295,"n":32740,"o":13.39,"t":"2026-03-17T04:00:00Z","v":3535307,"vw":13.501476},{"c":13.56,"h":14.01,"l":13.147,"n":42416,"o":13.24,"t":"2026-03-18T04:00:00Z","v":6548279,"vw":13.608684},{"c":13.3,"h":13.78,"l":13.03,"n":47924,"o":13.21,"t":"2026-03-19T04:00:00Z","v":5560289,"vw":13.35439},{"c":12.63,"h":13.305,"l":12.495,"n":51233,"o":13.25,"t":"2026-03-20T04:00:00Z","v":8346170,"vw":12.73822},{"c":12.21,"h":12.845,"l":12.12,"n":68278,"o":12.57,"t":"2026-03-23T04:00:00Z","v":9490579,"vw":12.350667},{"c":12.03,"h":12.46,"l":11.96,"n":49673,"o":12.1,"t":"2026-03-24T04:00:00Z","v":6797406,"vw":12.111288},{"c":12.21,"h":12.57,"l":11.775,"n":46575,"o":12.4,"t":"2026-03-25T04:00:00Z","v":6717871,"vw":12.106811},{"c":11.84,"h":12.3599,"l":11.81,"n":40766,"o":12.05,"t":"2026-03-26T04:00:00Z","v":5296654,"vw":11.975412},{"c":11.14,"h":11.79,"l":11.05,"n":55430,"o":11.73,"t":"2026-03-27T04:00:00Z","v":8313191,"vw":11.253931},{"c":10.85,"h":11.2599,"l":10.69,"n":57637,"o":11.17,"t":"2026-03-30T04:00:00Z","v":8251629,"vw":10.90041},{"c":11.47,"h":11.61,"l":10.94,"n":47068,"o":10.98,"t":"2026-03-31T04:00:00Z","v":6838655,"vw":11.352764},{"c":11.73,"h":11.815,"l":11.47,"n":38465,"o":11.65,"t":"2026-04-01T04:00:00Z","v":4381118,"vw":11.689404},{"c":11.92,"h":11.935,"l":11.29,"n":36193,"o":11.39,"t":"2026-04-02T04:00:00Z","v":4372380,"vw":11.790229},{"c":12.76,"h":12.78,"l":11.93,"n":42516,"o":12,"t":"2026-04-06T04:00:00Z","v":5821456,"vw":12.605606},{"c":12.97,"h":13.26,"l":12.73,"n":54774,"o":12.96,"t":"2026-04-07T04:00:00Z","v":7394121,"vw":12.99295},{"c":14.64,"h":14.98,"l":14.0628,"n":101394,"o":14.335,"t":"2026-04-08T04:00:00Z","v":15141239,"vw":14.548263},{"c":14.54,"h":14.76,"l":14.27,"n":54747,"o":14.59,"t":"2026-04-09T04:00:00Z","v":6087449,"vw":14.469591},{"c":14.45,"h":14.75,"l":14.325,"n":41477,"o":14.67,"t":"2026-04-10T04:00:00Z","v":5285858,"vw":14.465699},{"c":15.48,"h":15.51,"l":14.03,"n":51049,"o":14.09,"t":"2026-04-13T04:00:00Z","v":6578948,"vw":15.044555},{"c":15.29,"h":15.96,"l":15.25,"n":43350,"o":15.8,"t":"2026-04-14T04:00:00Z","v":5758980,"vw":15.447278},{"c":15.59,"h":15.685,"l":14.96,"n":52104,"o":15.51,"t":"2026-04-15T04:00:00Z","v":6421210,"vw":15.413638},{"c":15.63,"h":15.93,"l":15.43,"n":36484,"o":15.72,"t":"2026-04-16T04:00:00Z","v":3799738,"vw":15.623984},{"c":15.79,"h":16.23,"l":15.69,"n":42533,"o":15.9,"t":"2026-04-17T04:00:00Z","v":4934406,"vw":15.956557},{"c":16.44,"h":16.515,"l":15.9,"n":51064,"o":16.08,"t":"2026-04-20T04:00:00Z","v":5828519,"vw":16.330227},{"c":16.17,"h":17.12,"l":16.13,"n":65402,"o":17.06,"t":"2026-04-21T04:00:00Z","v":7880880,"vw":16.5662},{"c":16.44,"h":16.49,"l":16.09,"n":42803,"o":16.48,"t":"2026-04-22T04:00:00Z","v":4688285,"vw":16.301192},{"c":16.43,"h":16.65,"l":15.94,"n":38429,"o":16.4,"t":"2026-04-23T04:00:00Z","v":4002708,"vw":16.324941},{"c":16.81,"h":16.835,"l":16.21,"n":33117,"o":16.44,"t":"2026-04-24T04:00:00Z","v":3256535,"vw":16.641039},{"c":17.18,"h":17.59,"l":16.77,"n":52903,"o":16.77,"t":"2026-04-27T04:00:00Z","v":6063044,"vw":17.210898},{"c":18.04,"h":18.14,"l":17.02,"n":67083,"o":17.02,"t":"2026-04-28T04:00:00Z","v":8246478,"vw":17.856072},{"c":17.93,"h":18.1,"l":17.47,"n":46954,"o":18,"t":"2026-04-29T04:00:00Z","v":5268277,"vw":17.787313},{"c":18.46,"h":18.46,"l":17.49,"n":58112,"o":17.82,"t":"2026-04-30T04:00:00Z","v":6229511,"vw":18.165491},{"c":18.49,"h":18.655,"l":18.1,"n":51476,"o":18.45,"t":"2026-05-01T04:00:00Z","v":5446940,"vw":18.47483},{"c":18.57,"h":18.78,"l":18.05,"n":55814,"o":18.6,"t":"2026-05-04T04:00:00Z","v":5570679,"vw":18.400316},{"c":17.94,"h":18.76,"l":17.805,"n":76047,"o":18.6,"t":"2026-05-05T04:00:00Z","v":8756303,"vw":18.130487},{"c":19.84,"h":20.075,"l":18.11,"n":149999,"o":18.44,"t":"2026-05-06T04:00:00Z","v":18895903,"vw":19.292057},{"c":20.87,"h":20.89,"l":19.23,"n":98131,"o":19.79,"t":"2026-05-07T04:00:00Z","v":12390661,"vw":20.499669},{"c":21.31,"h":21.32,"l":19.84,"n":80707,"o":20.98,"t":"2026-05-08T04:00:00Z","v":9237987,"vw":20.829135},{"c":22,"h":22,"l":20.741,"n":80174,"o":21.1,"t":"2026-05-11T04:00:00Z","v":8408341,"vw":21.679295},{"c":23.73,"h":23.765,"l":21.5749,"n":105863,"o":21.73,"t":"2026-05-12T04:00:00Z","v":13224203,"vw":23.006681},{"c":23.62,"h":24.28,"l":22.805,"n":89140,"o":22.93,"t":"2026-05-13T04:00:00Z","v":11096172,"vw":23.765958},{"c":23.15,"h":24.12,"l":22.675,"n":82462,"o":23.69,"t":"2026-05-14T04:00:00Z","v":9791032,"vw":23.281032},{"c":23.32,"h":23.67,"l":22.41,"n":71208,"o":22.59,"t":"2026-05-15T04:00:00Z","v":8562620,"vw":23.088765},{"c":25.3,"h":25.58,"l":23.14,"n":102715,"o":23.27,"t":"2026-05-18T04:00:00Z","v":13780125,"vw":24.807695},{"c":24.52,"h":25.1,"l":24.21,"n":64717,"o":25,"t":"2026-05-19T04:00:00Z","v":6700442,"vw":24.562665},{"c":23.42,"h":24.7,"l":23.18,"n":67683,"o":24.62,"t":"2026-05-20T04:00:00Z","v":7192941,"vw":23.645938},{"c":22.14,"h":23.41,"l":21.68,"n":77601,"o":22.87,"t":"2026-05-21T04:00:00Z","v":8651967,"vw":22.333484},{"c":22.64,"h":22.765,"l":21.59,"n":50890,"o":22.2,"t":"2026-05-22T04:00:00Z","v":5321375,"vw":22.435145},{"c":21.89,"h":22.75,"l":21.52,"n":69055,"o":22.75,"t":"2026-05-26T04:00:00Z","v":5840501,"vw":21.918486},{"c":21.99,"h":22.55,"l":21.78,"n":54560,"o":22,"t":"2026-05-27T04:00:00Z","v":5397683,"vw":22.079242},{"c":22.33,"h":22.59,"l":21.7343,"n":50667,"o":21.88,"t":"2026-05-28T04:00:00Z","v":4713168,"vw":22.359537},{"c":22.23,"h":22.5,"l":21.35,"n":53625,"o":22.37,"t":"2026-05-29T04:00:00Z","v":5486170,"vw":22.093016},{"c":22.97,"h":23.38,"l":21.92,"n":67534,"o":22.13,"t":"2026-06-01T04:00:00Z","v":7585990,"vw":22.933128},{"c":21.14,"h":23.01,"l":20.82,"n":85535,"o":22.63,"t":"2026-06-02T04:00:00Z","v":8536952,"vw":21.69718},{"c":20.5,"h":21.31,"l":20.09,"n":70295,"o":20.98,"t":"2026-06-03T04:00:00Z","v":6681467,"vw":20.481125},{"c":23.6,"h":23.92,"l":21.88,"n":93818,"o":22.25,"t":"2026-06-04T04:00:00Z","v":10722331,"vw":23.343189},{"c":24.51,"h":25.05,"l":23.45,"n":87005,"o":23.91,"t":"2026-06-05T04:00:00Z","v":9386638,"vw":24.19909},{"c":27.39,"h":27.59,"l":24.5,"n":129905,"o":24.75,"t":"2026-06-08T04:00:00Z","v":14959705,"vw":26.643833},{"c":27.22,"h":28.16,"l":26.08,"n":86241,"o":27.4,"t":"2026-06-09T04:00:00Z","v":9131105,"vw":27.04402},{"c":27.85,"h":29.3,"l":27.33,"n":85566,"o":28.8,"t":"2026-06-10T04:00:00Z","v":8646011,"vw":28.249013},{"c":28.91,"h":29.42,"l":27.25,"n":71557,"o":27.48,"t":"2026-06-11T04:00:00Z","v":6995928,"vw":28.542845},{"c":28.26,"h":28.86,"l":27.525,"n":59540,"o":28.63,"t":"2026-06-12T04:00:00Z","v":6046598,"vw":28.160898},{"c":29.14,"h":29.185,"l":27.1422,"n":63508,"o":28.07,"t":"2026-06-15T04:00:00Z","v":6243870,"vw":28.600189},{"c":28.56,"h":29.81,"l":28.07,"n":47211,"o":29.19,"t":"2026-06-16T04:00:00Z","v":4347440,"vw":28.708501},{"c":28.27,"h":29.47,"l":28.23,"n":59393,"o":28.315,"t":"2026-06-17T04:00:00Z","v":5062877,"vw":28.85658},{"c":28.4,"h":28.85,"l":27.57,"n":56337,"o":28.57,"t":"2026-06-18T04:00:00Z","v":6781506,"vw":28.225282},{"c":28.54,"h":29.53,"l":28.3,"n":53341,"o":28.32,"t":"2026-06-22T04:00:00Z","v":5192700,"vw":28.939292},{"c":29.93,"h":30.09,"l":28.05,"n":77632,"o":28.2,"t":"2026-06-23T04:00:00Z","v":7748486,"vw":29.481162},{"c":29.16,"h":30.38,"l":28.5,"n":65605,"o":30,"t":"2026-06-24T04:00:00Z","v":5558478,"vw":29.072708},{"c":28.67,"h":29.2,"l":28.06,"n":61788,"o":29.06,"t":"2026-06-25T04:00:00Z","v":5615573,"vw":28.611897},{"c":29.79,"h":30.21,"l":28.51,"n":67111,"o":28.51,"t":"2026-06-26T04:00:00Z","v":15475974,"vw":29.659768},{"c":29.45,"h":30.66439,"l":28.74,"n":66589,"o":29.6,"t":"2026-06-29T04:00:00Z","v":5803738,"vw":29.362711},{"c":28.52,"h":29.39,"l":27.78,"n":71699,"o":29.26,"t":"2026-06-30T04:00:00Z","v":6819512,"vw":28.479185},{"c":31.9,"h":32.06,"l":28.7,"n":75194,"o":28.7,"t":"2026-07-01T04:00:00Z","v":7090116,"vw":31.265733},{"c":32.18,"h":33.1,"l":31.68,"n":68920,"o":32.24,"t":"2026-07-02T04:00:00Z","v":7251694,"vw":32.229905},{"c":31.44,"h":32.43,"l":30.7,"n":70471,"o":31.8,"t":"2026-07-06T04:00:00Z","v":6388355,"vw":31.324151},{"c":31.12,"h":32.3123,"l":31.025,"n":56838,"o":31.7,"t":"2026-07-07T04:00:00Z","v":5795841,"vw":31.46796},{"c":30.81,"h":31.94,"l":30.57,"n":46747,"o":30.89,"t":"2026-07-08T04:00:00Z","v":4228895,"vw":30.917832},{"c":31.2,"h":31.22,"l":30.117,"n":35833,"o":30.3,"t":"2026-07-09T04:00:00Z","v":2720475,"vw":30.997122},{"c":30.54,"h":32,"l":30.345,"n":49923,"o":31.72,"t":"2026-07-10T04:00:00Z","v":4188429,"vw":30.694241},{"c":31.6,"h":31.935,"l":30.25,"n":48082,"o":30.92,"t":"2026-07-13T04:00:00Z","v":3841619,"vw":31.497582},{"c":31.07,"h":32.3193,"l":30.155,"n":50534,"o":32,"t":"2026-07-14T04:00:00Z","v":3498463,"vw":30.921937},{"c":30.61,"h":31.65,"l":29.53,"n":51940,"o":30.69,"t":"2026-07-15T04:00:00Z","v":3870367,"vw":30.846602},{"c":28.86,"h":31.9,"l":28.56,"n":63786,"o":31.29,"t":"2026-07-16T04:00:00Z","v":6357423,"vw":29.430184},{"c":29.1,"h":29.18,"l":28,"n":45469,"o":28.05,"t":"2026-07-17T04:00:00Z","v":3329084,"vw":28.876932},{"c":29.6,"h":29.96,"l":28.83,"n":47075,"o":28.91,"t":"2026-07-20T04:00:00Z","v":3192366,"vw":29.638857},{"c":30.77,"h":30.93,"l":29.66,"n":43132,"o":29.91,"t":"2026-07-21T04:00:00Z","v":3408285,"vw":30.637499},{"c":29.5,"h":31,"l":29.4,"n":45225,"o":31,"t":"2026-07-22T04:00:00Z","v":4251988,"vw":29.687237},{"c":28.92,"h":29.38,"l":28.561,"n":51900,"o":28.83,"t":"2026-07-23T04:00:00Z","v":4618822,"vw":28.939484},{"c":28.19,"h":29.54,"l":28.0916,"n":35942,"o":29.25,"t":"2026-07-24T04:00:00Z","v":3267888,"vw":28.500494},{"c":28.34,"h":29.29,"l":28,"n":44773,"o":28.61,"t":"2026-07-27T04:00:00Z","v":3496724,"vw":28.602331},{"c":31.4,"h":31.61,"l":27.65,"n":76776,"o":28.1,"t":"2026-07-28T04:00:00Z","v":7415255,"vw":30.493972},{"c":30.57,"h":31.9395,"l":30.4,"n":59825,"o":31.4,"t":"2026-07-29T04:00:00Z","v":5664183,"vw":30.817915},{"c":31.23,"h":31.58,"l":29.9313,"n":45210,"o":30.25,"t":"2026-07-30T04:00:00Z","v":3906298,"vw":30.989691},{"c":31.22,"h":31.67,"l":30.24,"n":39613,"o":31.09,"t":"2026-07-31T04:00:00Z","v":3444160,"vw":31.205652},{"c":30.74,"h":31.03,"l":30.065,"n":45314,"o":30.91,"t":"2026-08-03T04:00:00Z","v":3384874,"vw":30.673991},{"c":30.38,"h":31.1996,"l":30.2,"n":36964,"o":30.97,"t":"2026-08-04T04:00:00Z","v":3067994,"vw":30.510383},{"c":30.11,"h":31.15,"l":29.77,"n":69085,"o":30.55,"t":"2026-08-05T04:00:00Z","v":6509895,"vw":30.443172},{"c":26.54,"h":28.19,"l":25.8,"n":159620,"o":27.53,"t":"2026-08-06T04:00:00Z","v":16193325,"vw":26.682519},{"c":27.9,"h":28,"l":25.37,"n":103741,"o":26.5,"t":"2026-08-07T04:00:00Z","v":10476820,"vw":27.016936},{"c":27.67,"h":28.88,"l":27.1303,"n":71815,"o":27.31,"t":"2026-08-10T04:00:00Z","v":6564117,"vw":28.091645},{"c":27.97,"h":28.25,"l":27.085,"n":60337,"o":27.48,"t":"2026-08-11T04:00:00Z","v":5521567,"vw":27.785345},{"c":29.61,"h":30.03,"l":27.81,"n":62347,"o":28,"t":"2026-08-12T04:00:00Z","v":6644547,"vw":29.126204},{"c":30.78,"h":30.78,"l":29.61,"n":52685,"o":30.02,"t":"2026-08-13T04:00:00Z","v":5404963,"vw":30.301871},{"c":32.76,"h":33.27,"l":30.72,"n":69689,"o":30.75,"t":"2026-08-14T04:00:00Z","v":6594798,"vw":32.642086},{"c":31.55,"h":32.348,"l":31.05,"n":59368,"o":32.22,"t":"2026-08-17T04:00:00Z","v":5930179,"vw":31.616494},{"c":31.28,"h":32.2763,"l":31.18,"n":43660,"o":31.27,"t":"2026-08-18T04:00:00Z","v":4294284,"vw":31.63813},{"c":32.3,"h":32.44,"l":30.5,"n":44182,"o":30.87,"t":"2026-08-19T04:00:00Z","v":3864469,"vw":31.632401},{"c":31.57,"h":33.48,"l":31.27,"n":66152,"o":32.16,"t":"2026-08-20T04:00:00Z","v":6824389,"vw":32.49194},{"c":32.04,"h":32.06,"l":30.6,"n":40558,"o":31.43,"t":"2026-08-21T04:00:00Z","v":5360022,"vw":31.598319},{"c":31.81,"h":33.548,"l":31.41,"n":51127,"o":32.17,"t":"2026-08-24T04:00:00Z","v":4666481,"vw":32.4074},{"c":30.93,"h":32.31,"l":30.37,"n":36937,"o":32.29,"t":"2026-08-25T04:00:00Z","v":3380927,"vw":30.999333},{"c":31.24,"h":32.59,"l":30.302,"n":38890,"o":30.59,"t":"2026-08-26T04:00:00Z","v":3394630,"vw":31.357021},{"c":30.05,"h":31.28,"l":29.96,"n":38345,"o":31.18,"t":"2026-08-27T04:00:00Z","v":5178062,"vw":30.412212},{"c":30.47,"h":31.51,"l":29.24,"n":47515,"o":30,"t":"2026-08-28T04:00:00Z","v":5161725,"vw":30.753903},{"c":29.96,"h":30.469,"l":29.57,"n":42077,"o":30.3,"t":"2026-08-31T04:00:00Z","v":3646756,"vw":29.920752},{"c":29.83,"h":30.5,"l":29.085,"n":48119,"o":29.81,"t":"2026-09-01T04:00:00Z","v":5498131,"vw":29.762258},{"c":30.33,"h":30.74,"l":29.375,"n":51837,"o":30,"t":"2026-09-02T04:00:00Z","v":4569091,"vw":30.230543},{"c":32.24,"h":32.33,"l":30.46,"n":49873,"o":30.65,"t":"2026-09-03T04:00:00Z","v":4800811,"vw":31.814487},{"c":32.25,"h":32.485,"l":31.53,"n":42349,"o":32.19,"t":"2026-09-04T04:00:00Z","v":3688750,"vw":32.044845},{"c":33.01,"h":33.24,"l":31.46,"n":52721,"o":32,"t":"2026-09-08T04:00:00Z","v":4745275,"vw":32.662925},{"c":31.76,"h":33.2,"l":30.44,"n":51106,"o":33.15,"t":"2026-09-09T04:00:00Z","v":5195024,"vw":31.460643},{"c":32.58,"h":33.4699,"l":31.38,"n":48400,"o":31.75,"t":"2026-09-10T04:00:00Z","v":4107168,"vw":32.39992},{"c":32.77,"h":34.23,"l":32.58,"n":69743,"o":33.04,"t":"2026-09-11T04:00:00Z","v":7089324,"vw":33.043127},{"c":33.81,"h":34.48,"l":32.83,"n":59040,"o":33.02,"t":"2026-09-14T04:00:00Z","v":5112991,"vw":33.820239},{"c":32.44,"h":33.72,"l":32.3,"n":49007,"o":33.5,"t":"2026-09-15T04:00:00Z","v":4267191,"vw":32.712362},{"c":32.34,"h":33.625,"l":30.75,"n":62296,"o":33.5,"t":"2026-09-16T04:00:00Z","v":6271390,"vw":32.044738},{"c":31.98,"h":34.12,"l":31.88,"n":61811,"o":33.145,"t":"2026-09-17T04:00:00Z","v":5577040,"vw":32.618482},{"c":32.13,"h":33.18,"l":31.28,"n":52769,"o":32.24,"t":"2026-09-18T04:00:00Z","v":9436179,"vw":32.036328},{"c":31.29,"h":32.16,"l":30.37,"n":83197,"o":31,"t":"2026-09-21T04:00:00Z","v":8394776,"vw":31.397506},{"c":30.67,"h":31.475,"l":29.22,"n":84001,"o":31.47,"t":"2026-09-22T04:00:00Z","v":8196139,"vw":30.303668},{"c":30.53,"h":30.89,"l":29.8,"n":48905,"o":30.38,"t":"2026-09-23T04:00:00Z","v":5519677,"vw":30.515186},{"c":28.87,"h":30.7,"l":28.3,"n":62619,"o":30.3,"t":"2026-09-24T04:00:00Z","v":5776434,"vw":28.934487},{"c":29.6,"h":29.98,"l":28.8,"n":47295,"o":29.02,"t":"2026-09-25T04:00:00Z","v":4885810,"vw":29.508535},{"c":29.65,"h":30.24,"l":29.2,"n":44625,"o":29.51,"t":"2026-09-28T04:00:00Z","v":3995331,"vw":29.75011},{"c":29.77,"h":29.83,"l":28.99,"n":42533,"o":29.73,"t":"2026-09-29T04:00:00Z","v":3796776,"vw":29.497781},{"c":30.84,"h":30.99,"l":29.52,"n":44649,"o":29.745,"t":"2026-09-30T04:00:00Z","v":5446268,"vw":30.686274},{"c":29.9,"h":31.0584,"l":29.73,"n":45267,"o":30.695,"t":"2026-10-01T04:00:00Z","v":3944639,"vw":30.051246},{"c":30.94,"h":31.17,"l":29.69,"n":38449,"o":29.82,"t":"2026-10-02T04:00:00Z","v":3910424,"vw":30.845236},{"c":32.42,"h":32.665,"l":30.84,"n":51136,"o":30.97,"t":"2026-10-05T04:00:00Z","v":4684019,"vw":32.009503},{"c":32.34,"h":32.8399,"l":32.02,"n":43869,"o":32.53,"t":"2026-10-06T04:00:00Z","v":4891725,"vw":32.402701},{"c":32.91,"h":33.51,"l":31.8,"n":52581,"o":32.03,"t":"2026-10-07T04:00:00Z","v":5428914,"vw":32.950331},{"c":33.1,"h":33.42,"l":32.25,"n":45934,"o":32.75,"t":"2026-10-08T04:00:00Z","v":4133610,"vw":32.952211},{"c":33.37,"h":34.14,"l":32.69,"n":57623,"o":33.16,"t":"2026-10-09T04:00:00Z","v":5322999,"vw":33.369912},{"c":34.01,"h":34.4,"l":33.23,"n":56210,"o":33.7,"t":"2026-10-12T04:00:00Z","v":5784354,"vw":33.915641},{"c":33.79,"h":35.01,"l":33.35,"n":51572,"o":34.5,"t":"2026-10-13T04:00:00Z","v":5467779,"vw":34.006132},{"c":34.32,"h":34.525,"l":33.212,"n":48463,"o":33.67,"t":"2026-10-14T04:00:00Z","v":5285465,"vw":34.054623},{"c":33.47,"h":33.9,"l":32.65,"n":48628,"o":33.75,"t":"2026-10-15T04:00:00Z","v":4630354,"vw":33.289911}],"volatilityBars":[{"c":33.06,"h":33.11,"l":33.05,"n":53,"o":33.05,"t":"2026-10-09T08:00:00Z","v":1283,"vw":33.064284},{"c":33.04,"h":33.04,"l":33.04,"n":25,"o":33.04,"t":"2026-10-09T08:15:00Z","v":611,"vw":33.04},{"c":33,"h":33,"l":33,"n":34,"o":33,"t":"2026-10-09T08:30:00Z","v":738,"vw":33},{"c":33.3061,"h":33.3061,"l":33.3061,"n":1,"o":33.3061,"t":"2026-10-09T11:00:00Z","v":100,"vw":33.3061},{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-10-09T11:45:00Z","v":124,"vw":33.14},{"c":33.31,"h":33.31,"l":33.14,"n":30,"o":33.14,"t":"2026-10-09T12:15:00Z","v":1386,"vw":33.248648},{"c":33.2,"h":33.3402,"l":33.19,"n":24,"o":33.19,"t":"2026-10-09T12:30:00Z","v":1099,"vw":33.243279},{"c":33.25,"h":33.25,"l":33.18,"n":13,"o":33.18,"t":"2026-10-09T12:45:00Z","v":1361,"vw":33.235291},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-10-09T13:00:00Z","v":158,"vw":33.23},{"c":33.05,"h":33.24,"l":33.05,"n":16,"o":33.24,"t":"2026-10-09T13:15:00Z","v":443,"vw":33.0975},{"c":33.825,"h":34.06,"l":33.16,"n":4399,"o":33.16,"t":"2026-10-09T13:30:00Z","v":435110,"vw":33.769834},{"c":33.6,"h":34.14,"l":33.185,"n":5204,"o":33.81,"t":"2026-10-09T13:45:00Z","v":431675,"vw":33.756634},{"c":33.03,"h":33.66,"l":32.93,"n":4328,"o":33.555,"t":"2026-10-09T14:00:00Z","v":361064,"vw":33.248392},{"c":33.33,"h":33.41,"l":32.69,"n":3646,"o":33,"t":"2026-10-09T14:15:00Z","v":303099,"vw":33.12412},{"c":33.045,"h":33.4,"l":33.045,"n":2764,"o":33.35,"t":"2026-10-09T14:30:00Z","v":238804,"vw":33.220045},{"c":32.97,"h":33.125,"l":32.86,"n":2060,"o":33.05,"t":"2026-10-09T14:45:00Z","v":165360,"vw":33.009294},{"c":33.15,"h":33.18,"l":32.925,"n":1256,"o":32.97,"t":"2026-10-09T15:00:00Z","v":60665,"vw":33.033737},{"c":33.05,"h":33.18,"l":33,"n":1355,"o":33.15,"t":"2026-10-09T15:15:00Z","v":81887,"vw":33.064659},{"c":32.95,"h":33.045,"l":32.88,"n":1631,"o":33.04,"t":"2026-10-09T15:30:00Z","v":102098,"vw":32.959617},{"c":33.03,"h":33.05,"l":32.94,"n":1033,"o":32.96,"t":"2026-10-09T15:45:00Z","v":60007,"vw":32.997494},{"c":33.351,"h":33.375,"l":33.02,"n":1702,"o":33.04,"t":"2026-10-09T16:00:00Z","v":134152,"vw":33.230616},{"c":33.405,"h":33.48,"l":33.36,"n":1071,"o":33.37,"t":"2026-10-09T16:15:00Z","v":67848,"vw":33.421246},{"c":33.375,"h":33.425,"l":33.22,"n":970,"o":33.4,"t":"2026-10-09T16:30:00Z","v":51209,"vw":33.322448},{"c":33.3882,"h":33.54,"l":33.34,"n":1341,"o":33.38,"t":"2026-10-09T16:45:00Z","v":84897,"vw":33.445161},{"c":33.225,"h":33.455,"l":33.2,"n":2341,"o":33.39,"t":"2026-10-09T17:00:00Z","v":208528,"vw":33.365062},{"c":33.23,"h":33.26,"l":33.16,"n":914,"o":33.25,"t":"2026-10-09T17:15:00Z","v":68898,"vw":33.210409},{"c":33.31,"h":33.35,"l":33.15,"n":1629,"o":33.23,"t":"2026-10-09T17:30:00Z","v":118255,"vw":33.263051},{"c":33.35,"h":33.38,"l":33.245,"n":1075,"o":33.29,"t":"2026-10-09T17:45:00Z","v":80262,"vw":33.314673},{"c":33.45,"h":33.4678,"l":33.345,"n":1545,"o":33.365,"t":"2026-10-09T18:00:00Z","v":97178,"vw":33.408278},{"c":33.37,"h":33.475,"l":33.36,"n":1192,"o":33.4658,"t":"2026-10-09T18:15:00Z","v":61569,"vw":33.408444},{"c":33.25,"h":33.36,"l":33.231,"n":1601,"o":33.36,"t":"2026-10-09T18:30:00Z","v":104279,"vw":33.287041},{"c":33.275,"h":33.285,"l":33.13,"n":1302,"o":33.25,"t":"2026-10-09T18:45:00Z","v":65084,"vw":33.219999},{"c":33.41,"h":33.42,"l":33.21,"n":1806,"o":33.28,"t":"2026-10-09T19:00:00Z","v":123299,"vw":33.310264},{"c":33.345,"h":33.5,"l":33.34,"n":1733,"o":33.42,"t":"2026-10-09T19:15:00Z","v":120025,"vw":33.410085},{"c":33.41,"h":33.69,"l":33.32,"n":2594,"o":33.345,"t":"2026-10-09T19:30:00Z","v":172832,"vw":33.495486},{"c":33.37,"h":33.46,"l":33.26,"n":6582,"o":33.41,"t":"2026-10-09T19:45:00Z","v":515203,"vw":33.347945},{"c":33.7089,"h":34,"l":33.37,"n":55,"o":33.37,"t":"2026-10-09T20:00:00Z","v":985768,"vw":33.370401},{"c":33.4,"h":33.4,"l":33.37,"n":14,"o":33.37,"t":"2026-10-09T20:45:00Z","v":541,"vw":33.387072},{"c":33.2256,"h":33.2256,"l":33.2256,"n":1,"o":33.2256,"t":"2026-10-09T21:30:00Z","v":403,"vw":33.2256},{"c":33.52,"h":33.52,"l":33.38,"n":19,"o":33.38,"t":"2026-10-12T08:00:00Z","v":1732,"vw":33.442206},{"c":33.48,"h":33.5,"l":33.48,"n":4,"o":33.5,"t":"2026-10-12T10:00:00Z","v":1000,"vw":33.496848},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-12T10:45:00Z","v":104,"vw":33.31},{"c":33.3,"h":33.3,"l":33.29,"n":5,"o":33.29,"t":"2026-10-12T11:00:00Z","v":500,"vw":33.294016},{"c":33.3,"h":33.3089,"l":33.3,"n":6,"o":33.3089,"t":"2026-10-12T11:30:00Z","v":2886,"vw":33.300857},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T11:45:00Z","v":150,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T12:15:00Z","v":1000,"vw":33.3},{"c":33.38,"h":33.38,"l":33.31,"n":81,"o":33.33,"t":"2026-10-12T13:00:00Z","v":7129,"vw":33.359001},{"c":33.49,"h":33.5,"l":33.49,"n":11,"o":33.49,"t":"2026-10-12T13:15:00Z","v":847,"vw":33.496769},{"c":33.95,"h":34.25,"l":33.31,"n":2176,"o":33.7,"t":"2026-10-12T13:30:00Z","v":278465,"vw":33.800388},{"c":34.065,"h":34.14,"l":33.68,"n":2651,"o":33.935,"t":"2026-10-12T13:45:00Z","v":294576,"vw":33.999031},{"c":34.04,"h":34.13,"l":33.9,"n":3770,"o":34.05,"t":"2026-10-12T14:00:00Z","v":383231,"vw":34.053683},{"c":34.34,"h":34.38,"l":33.9101,"n":2120,"o":34.06,"t":"2026-10-12T14:15:00Z","v":179033,"vw":34.125678},{"c":34.16,"h":34.4,"l":34.09,"n":2102,"o":34.35,"t":"2026-10-12T14:30:00Z","v":164080,"vw":34.223488},{"c":34,"h":34.13,"l":33.78,"n":1757,"o":34.13,"t":"2026-10-12T14:45:00Z","v":135025,"vw":33.95131},{"c":34.15,"h":34.19,"l":33.93,"n":1240,"o":33.99,"t":"2026-10-12T15:00:00Z","v":82123,"vw":34.059286},{"c":34.015,"h":34.1699,"l":33.94,"n":1179,"o":34.135,"t":"2026-10-12T15:15:00Z","v":73397,"vw":34.05453},{"c":34.01,"h":34.16,"l":33.975,"n":1406,"o":34.015,"t":"2026-10-12T15:30:00Z","v":163835,"vw":34.078418},{"c":34.05,"h":34.08,"l":33.92,"n":1534,"o":34.01,"t":"2026-10-12T15:45:00Z","v":142450,"vw":34.004901},{"c":34.05,"h":34.06,"l":33.98,"n":1311,"o":34.035,"t":"2026-10-12T16:00:00Z","v":76846,"vw":34.021157},{"c":34.04,"h":34.075,"l":33.93,"n":1096,"o":34.025,"t":"2026-10-12T16:15:00Z","v":60509,"vw":34.004412},{"c":34.08,"h":34.12,"l":34.02,"n":1050,"o":34.03,"t":"2026-10-12T16:30:00Z","v":52978,"vw":34.064699},{"c":33.92,"h":34.08,"l":33.82,"n":1591,"o":34.08,"t":"2026-10-12T16:45:00Z","v":115181,"vw":33.954273},{"c":33.53,"h":34.03,"l":33.4,"n":3443,"o":33.9,"t":"2026-10-12T17:00:00Z","v":301553,"vw":33.700325},{"c":33.375,"h":33.66,"l":33.31,"n":3649,"o":33.53,"t":"2026-10-12T17:15:00Z","v":355077,"vw":33.502625},{"c":33.45,"h":33.495,"l":33.28,"n":2192,"o":33.39,"t":"2026-10-12T17:30:00Z","v":176434,"vw":33.401531},{"c":33.35,"h":33.44,"l":33.23,"n":1254,"o":33.39,"t":"2026-10-12T17:45:00Z","v":70041,"vw":33.342271},{"c":33.555,"h":33.57,"l":33.36,"n":1227,"o":33.36,"t":"2026-10-12T18:00:00Z","v":80593,"vw":33.480575},{"c":33.53,"h":33.65,"l":33.45,"n":1617,"o":33.555,"t":"2026-10-12T18:15:00Z","v":122954,"vw":33.549506},{"c":33.515,"h":33.58,"l":33.495,"n":1173,"o":33.535,"t":"2026-10-12T18:30:00Z","v":51526,"vw":33.533763},{"c":33.65,"h":33.67,"l":33.51,"n":1283,"o":33.51,"t":"2026-10-12T18:45:00Z","v":61902,"vw":33.586515},{"c":33.745,"h":33.94,"l":33.595,"n":2435,"o":33.64,"t":"2026-10-12T19:00:00Z","v":173353,"vw":33.774458},{"c":33.83,"h":34,"l":33.72,"n":2715,"o":33.75,"t":"2026-10-12T19:15:00Z","v":176398,"vw":33.90606},{"c":34.15,"h":34.19,"l":33.77,"n":3105,"o":33.83,"t":"2026-10-12T19:30:00Z","v":212492,"vw":34.007831},{"c":34,"h":34.26,"l":33.91,"n":6764,"o":34.145,"t":"2026-10-12T19:45:00Z","v":561478,"vw":34.058406},{"c":33.77,"h":34.01,"l":33.77,"n":78,"o":34.01,"t":"2026-10-12T20:00:00Z","v":1217464,"vw":34.009528},{"c":34.06,"h":34.06,"l":34.03,"n":9,"o":34.03,"t":"2026-10-12T20:45:00Z","v":500,"vw":34.053103},{"c":34.0889,"h":34.0889,"l":34.0889,"n":2,"o":34.0889,"t":"2026-10-12T21:15:00Z","v":1501,"vw":34.0889},{"c":34.0139,"h":34.0139,"l":34.0139,"n":1,"o":34.0139,"t":"2026-10-12T22:00:00Z","v":100,"vw":34.0139},{"c":34,"h":34,"l":34,"n":21,"o":34,"t":"2026-10-12T22:15:00Z","v":625,"vw":34},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-12T23:15:00Z","v":500,"vw":33.98},{"c":34.1,"h":34.1,"l":33.94,"n":82,"o":34.0399,"t":"2026-10-13T08:00:00Z","v":3124,"vw":34.042559},{"c":34.05,"h":34.09,"l":34.05,"n":3,"o":34.09,"t":"2026-10-13T09:15:00Z","v":1000,"vw":34.054},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-13T09:30:00Z","v":280,"vw":34.17},{"c":34.42,"h":34.5,"l":34.18,"n":175,"o":34.18,"t":"2026-10-13T09:45:00Z","v":12855,"vw":34.43404},{"c":34.32,"h":34.5,"l":34.3,"n":34,"o":34.5,"t":"2026-10-13T10:00:00Z","v":5738,"vw":34.473974},{"c":34.54,"h":34.59,"l":34.52,"n":19,"o":34.59,"t":"2026-10-13T10:15:00Z","v":1200,"vw":34.539579},{"c":34.29,"h":34.29,"l":33.51,"n":26,"o":33.51,"t":"2026-10-13T10:30:00Z","v":421,"vw":33.77},{"c":34.34,"h":34.34,"l":34.29,"n":7,"o":34.29,"t":"2026-10-13T10:45:00Z","v":467,"vw":34.323014},{"c":34.48,"h":34.48,"l":34.24,"n":53,"o":34.3,"t":"2026-10-13T11:00:00Z","v":2565,"vw":34.351441},{"c":34.4,"h":34.4,"l":34.35,"n":25,"o":34.38,"t":"2026-10-13T11:30:00Z","v":2048,"vw":34.382672},{"c":34.4042,"h":34.4042,"l":34.4042,"n":1,"o":34.4042,"t":"2026-10-13T11:45:00Z","v":125,"vw":34.4042},{"c":34.6707,"h":34.6707,"l":34.34,"n":100,"o":34.46,"t":"2026-10-13T12:15:00Z","v":6042,"vw":34.464443},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-10-13T12:30:00Z","v":560,"vw":34.55},{"c":34.8,"h":34.8,"l":34.64,"n":78,"o":34.64,"t":"2026-10-13T12:45:00Z","v":6163,"vw":34.692112},{"c":34.79,"h":34.86,"l":34.55,"n":58,"o":34.74,"t":"2026-10-13T13:00:00Z","v":5362,"vw":34.774602},{"c":34.4,"h":34.75,"l":34.2,"n":133,"o":34.2,"t":"2026-10-13T13:15:00Z","v":3086,"vw":34.576506},{"c":34.7097,"h":35.01,"l":34.14,"n":4561,"o":34.5,"t":"2026-10-13T13:30:00Z","v":489043,"vw":34.707518},{"c":34.03,"h":34.79,"l":33.935,"n":2734,"o":34.725,"t":"2026-10-13T13:45:00Z","v":246486,"vw":34.298051},{"c":33.7702,"h":34.075,"l":33.35,"n":2489,"o":34.02,"t":"2026-10-13T14:00:00Z","v":223590,"vw":33.681062},{"c":33.65,"h":33.85,"l":33.46,"n":1796,"o":33.81,"t":"2026-10-13T14:15:00Z","v":127212,"vw":33.706441},{"c":33.805,"h":33.895,"l":33.51,"n":1491,"o":33.65,"t":"2026-10-13T14:30:00Z","v":98444,"vw":33.704803},{"c":33.82,"h":34,"l":33.76,"n":1606,"o":33.805,"t":"2026-10-13T14:45:00Z","v":174951,"vw":33.895536},{"c":34.05,"h":34.15,"l":33.79,"n":1769,"o":33.845,"t":"2026-10-13T15:00:00Z","v":124273,"vw":34.044922},{"c":33.885,"h":34.21,"l":33.88,"n":1401,"o":34.05,"t":"2026-10-13T15:15:00Z","v":106449,"vw":34.078126},{"c":33.91,"h":34.025,"l":33.82,"n":1310,"o":33.885,"t":"2026-10-13T15:30:00Z","v":70214,"vw":33.920808},{"c":34.125,"h":34.15,"l":33.865,"n":1383,"o":33.93,"t":"2026-10-13T15:45:00Z","v":96029,"vw":34.035242},{"c":34.235,"h":34.33,"l":34.095,"n":1207,"o":34.125,"t":"2026-10-13T16:00:00Z","v":77341,"vw":34.225368},{"c":34.31,"h":34.32,"l":34.21,"n":1161,"o":34.22,"t":"2026-10-13T16:15:00Z","v":62205,"vw":34.262274},{"c":34.365,"h":34.41,"l":34.235,"n":1202,"o":34.32,"t":"2026-10-13T16:30:00Z","v":61082,"vw":34.314201},{"c":34.42,"h":34.475,"l":34.3601,"n":1258,"o":34.365,"t":"2026-10-13T16:45:00Z","v":381813,"vw":34.425095},{"c":34.26,"h":34.42,"l":34.2101,"n":1353,"o":34.42,"t":"2026-10-13T17:00:00Z","v":75332,"vw":34.317324},{"c":34.175,"h":34.3,"l":34.15,"n":1015,"o":34.255,"t":"2026-10-13T17:15:00Z","v":49548,"vw":34.215354},{"c":34.29,"h":34.3,"l":34.14,"n":1213,"o":34.175,"t":"2026-10-13T17:30:00Z","v":80948,"vw":34.207781},{"c":34.18,"h":34.31,"l":34.18,"n":1117,"o":34.295,"t":"2026-10-13T17:45:00Z","v":59291,"vw":34.256519},{"c":34.27,"h":34.36,"l":34.1,"n":1570,"o":34.18,"t":"2026-10-13T18:00:00Z","v":106303,"vw":34.233324},{"c":34.19,"h":34.265,"l":34.16,"n":1175,"o":34.265,"t":"2026-10-13T18:15:00Z","v":64314,"vw":34.207649},{"c":34.31,"h":34.44,"l":34.19,"n":1519,"o":34.21,"t":"2026-10-13T18:30:00Z","v":91937,"vw":34.309264},{"c":34.13,"h":34.31,"l":34.04,"n":1824,"o":34.31,"t":"2026-10-13T18:45:00Z","v":219747,"vw":34.151565},{"c":33.75,"h":34.1351,"l":33.75,"n":1833,"o":34.13,"t":"2026-10-13T19:00:00Z","v":153491,"vw":33.900429},{"c":33.8,"h":33.94,"l":33.69,"n":2337,"o":33.75,"t":"2026-10-13T19:15:00Z","v":163667,"vw":33.80714},{"c":33.665,"h":33.82,"l":33.635,"n":2674,"o":33.82,"t":"2026-10-13T19:30:00Z","v":209322,"vw":33.708017},{"c":33.78,"h":33.8,"l":33.5901,"n":7387,"o":33.665,"t":"2026-10-13T19:45:00Z","v":742734,"vw":33.717286},{"c":33.58,"h":34.25,"l":33.58,"n":60,"o":33.78,"t":"2026-10-13T20:00:00Z","v":955015,"vw":33.791093},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-10-13T20:30:00Z","v":160,"vw":33.58},{"c":34.25,"h":34.29,"l":33.58,"n":14,"o":33.67,"t":"2026-10-13T20:45:00Z","v":604,"vw":33.846391},{"c":33.7,"h":33.7,"l":33.7,"n":72,"o":33.7,"t":"2026-10-14T09:45:00Z","v":718,"vw":33.7},{"c":33.74,"h":33.76,"l":33.74,"n":19,"o":33.76,"t":"2026-10-14T10:00:00Z","v":500,"vw":33.744808},{"c":33.86,"h":33.86,"l":33.86,"n":7,"o":33.86,"t":"2026-10-14T10:15:00Z","v":519,"vw":33.86},{"c":33.72,"h":33.72,"l":33.72,"n":13,"o":33.72,"t":"2026-10-14T10:30:00Z","v":261,"vw":33.72},{"c":34.2492,"h":34.2492,"l":33.9,"n":21,"o":33.9,"t":"2026-10-14T11:00:00Z","v":2000,"vw":34.128984},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-14T11:15:00Z","v":101,"vw":33.8},{"c":33.84,"h":33.85,"l":33.84,"n":4,"o":33.85,"t":"2026-10-14T11:45:00Z","v":1433,"vw":33.840699},{"c":34.1528,"h":34.1528,"l":34.1528,"n":3,"o":34.1528,"t":"2026-10-14T12:00:00Z","v":129,"vw":34.1528},{"c":33.5659,"h":33.76,"l":33.5,"n":51,"o":33.76,"t":"2026-10-14T12:30:00Z","v":9254,"vw":33.563793},{"c":33.5775,"h":33.5973,"l":33.53,"n":69,"o":33.56,"t":"2026-10-14T12:45:00Z","v":1812,"vw":33.57178},{"c":33.55,"h":33.58,"l":33.5,"n":33,"o":33.58,"t":"2026-10-14T13:00:00Z","v":1789,"vw":33.535639},{"c":33.51,"h":33.6,"l":33.51,"n":77,"o":33.56,"t":"2026-10-14T13:15:00Z","v":11319,"vw":33.594911},{"c":34.32,"h":34.525,"l":33.59,"n":2547,"o":33.67,"t":"2026-10-14T13:30:00Z","v":296933,"vw":34.144446},{"c":34.215,"h":34.465,"l":34.11,"n":1776,"o":34.2701,"t":"2026-10-14T13:45:00Z","v":117470,"vw":34.305563},{"c":34.015,"h":34.24,"l":33.88,"n":1629,"o":34.19,"t":"2026-10-14T14:00:00Z","v":104744,"vw":34.035034},{"c":33.7,"h":34.09,"l":33.55,"n":1676,"o":34.055,"t":"2026-10-14T14:15:00Z","v":217069,"vw":33.902379},{"c":33.755,"h":33.85,"l":33.6001,"n":1816,"o":33.6875,"t":"2026-10-14T14:30:00Z","v":111563,"vw":33.733455},{"c":33.82,"h":33.845,"l":33.67,"n":1469,"o":33.745,"t":"2026-10-14T14:45:00Z","v":87283,"vw":33.769077},{"c":33.65,"h":33.8508,"l":33.55,"n":1382,"o":33.836,"t":"2026-10-14T15:00:00Z","v":62941,"vw":33.674689},{"c":33.685,"h":33.81,"l":33.615,"n":1246,"o":33.63,"t":"2026-10-14T15:15:00Z","v":59646,"vw":33.71935},{"c":33.59,"h":33.76,"l":33.55,"n":1109,"o":33.675,"t":"2026-10-14T15:30:00Z","v":68793,"vw":33.625147},{"c":33.66,"h":33.665,"l":33.56,"n":1021,"o":33.585,"t":"2026-10-14T15:45:00Z","v":60072,"vw":33.616487},{"c":33.57,"h":33.71,"l":33.52,"n":1309,"o":33.65,"t":"2026-10-14T16:00:00Z","v":70714,"vw":33.610515},{"c":33.235,"h":33.575,"l":33.212,"n":1466,"o":33.55,"t":"2026-10-14T16:15:00Z","v":112068,"vw":33.428858},{"c":33.355,"h":33.42,"l":33.215,"n":977,"o":33.235,"t":"2026-10-14T16:30:00Z","v":153774,"vw":33.305653},{"c":33.445,"h":33.5667,"l":33.26,"n":1379,"o":33.35,"t":"2026-10-14T16:45:00Z","v":150745,"vw":33.441945},{"c":33.48,"h":33.6499,"l":33.4,"n":1271,"o":33.445,"t":"2026-10-14T17:00:00Z","v":75158,"vw":33.501327},{"c":33.56,"h":33.65,"l":33.43,"n":1266,"o":33.485,"t":"2026-10-14T17:15:00Z","v":58248,"vw":33.553832},{"c":33.52,"h":33.63,"l":33.49,"n":1266,"o":33.575,"t":"2026-10-14T17:30:00Z","v":57561,"vw":33.559277},{"c":33.48,"h":33.55,"l":33.42,"n":1191,"o":33.52,"t":"2026-10-14T17:45:00Z","v":60407,"vw":33.470758},{"c":33.725,"h":33.74,"l":33.41,"n":1470,"o":33.47,"t":"2026-10-14T18:00:00Z","v":88294,"vw":33.587835},{"c":33.815,"h":33.885,"l":33.725,"n":1789,"o":33.725,"t":"2026-10-14T18:15:00Z","v":112801,"vw":33.837012},{"c":33.93,"h":34.01,"l":33.812,"n":1723,"o":33.815,"t":"2026-10-14T18:30:00Z","v":117075,"vw":33.900776},{"c":34.01,"h":34.09,"l":33.9301,"n":1553,"o":33.95,"t":"2026-10-14T18:45:00Z","v":97766,"vw":34.029973},{"c":34.07,"h":34.1,"l":33.935,"n":2136,"o":34,"t":"2026-10-14T19:00:00Z","v":142132,"vw":34.018112},{"c":34.04,"h":34.185,"l":34.02,"n":1968,"o":34.07,"t":"2026-10-14T19:15:00Z","v":128236,"vw":34.094547},{"c":33.98,"h":34.085,"l":33.9,"n":3327,"o":34.045,"t":"2026-10-14T19:30:00Z","v":209858,"vw":34.017187},{"c":34.34,"h":34.35,"l":33.89,"n":7840,"o":33.98,"t":"2026-10-14T19:45:00Z","v":674130,"vw":34.15128},{"c":34.15,"h":34.32,"l":33.595,"n":74,"o":34.32,"t":"2026-10-14T20:00:00Z","v":1626764,"vw":34.319905},{"c":34.1,"h":34.2,"l":34,"n":37,"o":34.01,"t":"2026-10-14T20:15:00Z","v":2096,"vw":34.043031},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T20:30:00Z","v":200,"vw":34},{"c":34.0205,"h":34.16,"l":34,"n":16,"o":34,"t":"2026-10-14T20:45:00Z","v":1740,"vw":34.091633},{"c":34.0164,"h":34.0164,"l":34.0164,"n":1,"o":34.0164,"t":"2026-10-14T21:15:00Z","v":140,"vw":34.0164},{"c":34.0023,"h":34.0023,"l":34.0023,"n":1,"o":34.0023,"t":"2026-10-14T21:30:00Z","v":1350,"vw":34.0023},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-14T21:45:00Z","v":100,"vw":34.15},{"c":34.1,"h":34.1002,"l":34.1,"n":19,"o":34.1002,"t":"2026-10-14T22:15:00Z","v":1268,"vw":34.100121},{"c":34.06,"h":34.06,"l":33.95,"n":41,"o":34.01,"t":"2026-10-14T22:30:00Z","v":2178,"vw":34.013013},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-14T22:45:00Z","v":155,"vw":34.05},{"c":33.99,"h":33.99,"l":33.6775,"n":4,"o":33.6775,"t":"2026-10-14T23:30:00Z","v":281,"vw":33.83375},{"c":34.3,"h":34.49,"l":34.13,"n":117,"o":34.4073,"t":"2026-10-15T08:00:00Z","v":3799,"vw":34.325133},{"c":34,"h":34.45,"l":34,"n":39,"o":34.45,"t":"2026-10-15T08:15:00Z","v":1009,"vw":34.18},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T08:30:00Z","v":400,"vw":34},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T08:45:00Z","v":200,"vw":34},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-15T09:00:00Z","v":300,"vw":34.28},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-15T09:30:00Z","v":100,"vw":34.23},{"c":34.17,"h":34.17,"l":34,"n":17,"o":34,"t":"2026-10-15T10:15:00Z","v":631,"vw":34.065918},{"c":34,"h":34.06,"l":34,"n":22,"o":34.06,"t":"2026-10-15T10:30:00Z","v":828,"vw":34.02},{"c":34.22,"h":34.22,"l":34.22,"n":5,"o":34.22,"t":"2026-10-15T11:00:00Z","v":157,"vw":34.22},{"c":34.0665,"h":34.12,"l":34.0665,"n":5,"o":34.12,"t":"2026-10-15T11:15:00Z","v":300,"vw":34.101987},{"c":34.17,"h":34.17,"l":34,"n":10,"o":34,"t":"2026-10-15T11:30:00Z","v":553,"vw":34.116875},{"c":34.08,"h":34.09,"l":34.08,"n":17,"o":34.09,"t":"2026-10-15T11:45:00Z","v":508,"vw":34.082053},{"c":34.11,"h":34.1242,"l":34.08,"n":17,"o":34.1,"t":"2026-10-15T12:00:00Z","v":1185,"vw":34.108803},{"c":34.1837,"h":34.2,"l":34.1202,"n":27,"o":34.1202,"t":"2026-10-15T12:15:00Z","v":10878,"vw":34.198376},{"c":34.124,"h":34.209,"l":34.11,"n":4,"o":34.209,"t":"2026-10-15T12:30:00Z","v":687,"vw":34.145846},{"c":34.22,"h":34.22,"l":34.21,"n":13,"o":34.21,"t":"2026-10-15T12:45:00Z","v":1017,"vw":34.217356},{"c":34.01,"h":34.22,"l":34,"n":56,"o":34.21,"t":"2026-10-15T13:00:00Z","v":6594,"vw":34.085026},{"c":33.6,"h":34.05,"l":33.6,"n":103,"o":34.04,"t":"2026-10-15T13:15:00Z","v":6690,"vw":33.788313},{"c":33.22,"h":33.9,"l":32.9,"n":2948,"o":33.75,"t":"2026-10-15T13:30:00Z","v":320257,"vw":33.424235},{"c":33.04,"h":33.32,"l":32.65,"n":4518,"o":33.2003,"t":"2026-10-15T13:45:00Z","v":440689,"vw":32.982772},{"c":33.035,"h":33.28,"l":32.85,"n":3625,"o":33,"t":"2026-10-15T14:00:00Z","v":305589,"vw":33.103146},{"c":33.015,"h":33.135,"l":32.87,"n":3151,"o":33.035,"t":"2026-10-15T14:15:00Z","v":248992,"vw":32.999654},{"c":32.835,"h":33.14,"l":32.725,"n":3353,"o":33.03,"t":"2026-10-15T14:30:00Z","v":223003,"vw":32.899187},{"c":33.325,"h":33.42,"l":32.8101,"n":1934,"o":32.835,"t":"2026-10-15T14:45:00Z","v":122648,"vw":33.188278},{"c":33.4073,"h":33.4679,"l":33.1386,"n":2668,"o":33.375,"t":"2026-10-15T15:00:00Z","v":203254,"vw":33.334526},{"c":33.29,"h":33.475,"l":33.2,"n":2500,"o":33.4,"t":"2026-10-15T15:15:00Z","v":242287,"vw":33.352611},{"c":33.39,"h":33.415,"l":33.25,"n":1212,"o":33.32,"t":"2026-10-15T15:30:00Z","v":66355,"vw":33.342958},{"c":33.66,"h":33.67,"l":33.3,"n":1291,"o":33.39,"t":"2026-10-15T15:45:00Z","v":73291,"vw":33.434641},{"c":33.47,"h":33.66,"l":33.385,"n":1333,"o":33.61,"t":"2026-10-15T16:00:00Z","v":103555,"vw":33.502692},{"c":33.46,"h":33.54,"l":33.41,"n":1290,"o":33.47,"t":"2026-10-15T16:15:00Z","v":78382,"vw":33.4776},{"c":33.635,"h":33.64,"l":33.45,"n":1214,"o":33.45,"t":"2026-10-15T16:30:00Z","v":63390,"vw":33.572266},{"c":33.565,"h":33.635,"l":33.5,"n":889,"o":33.635,"t":"2026-10-15T16:45:00Z","v":45129,"vw":33.572685},{"c":33.44,"h":33.4475,"l":33.36,"n":310,"o":33.395,"t":"2026-10-15T18:00:00Z","v":24108,"vw":33.408926},{"c":33.29,"h":33.49,"l":33.27,"n":1250,"o":33.44,"t":"2026-10-15T18:15:00Z","v":71138,"vw":33.344012},{"c":33.35,"h":33.405,"l":33.29,"n":1324,"o":33.29,"t":"2026-10-15T18:30:00Z","v":77255,"vw":33.339335},{"c":33.26,"h":33.41,"l":33.22,"n":1348,"o":33.35,"t":"2026-10-15T18:45:00Z","v":79729,"vw":33.314638},{"c":33.33,"h":33.33,"l":33.17,"n":1550,"o":33.26,"t":"2026-10-15T19:00:00Z","v":80702,"vw":33.259865},{"c":33.24,"h":33.405,"l":33.22,"n":1503,"o":33.34,"t":"2026-10-15T19:15:00Z","v":71029,"vw":33.323661},{"c":33.36,"h":33.38,"l":33.195,"n":2550,"o":33.23,"t":"2026-10-15T19:30:00Z","v":169708,"vw":33.295808},{"c":33.44,"h":33.52,"l":33.32,"n":6037,"o":33.35,"t":"2026-10-15T19:45:00Z","v":499649,"vw":33.442857},{"c":33.48,"h":33.48,"l":33.47,"n":75,"o":33.47,"t":"2026-10-15T20:00:00Z","v":663112,"vw":33.470009},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-15T20:30:00Z","v":1000,"vw":33.47},{"c":33.3232,"h":33.3232,"l":33.3232,"n":1,"o":33.3232,"t":"2026-10-15T21:00:00Z","v":100,"vw":33.3232},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-15T22:30:00Z","v":100,"vw":33.48},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-15T22:45:00Z","v":155,"vw":33.67}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27402423166790424,"strike":41.91200586501024,"iv":3.5228233759863707,"gamma":0.04360740251868271,"theta":-0.6617051528078612,"vega":0.002712095664931099,"rho":0.00006641390685728277,"breakevenPct":26.041320874449177},{"delta":0.15,"premium":0.47408355812316805,"strike":41.976700630250036,"iv":4.276374523319881,"gamma":0.03546914177887875,"theta":-0.9818217077606971,"vega":0.0036331444920414597,"rho":0.00009821156413754618,"breakevenPct":26.83233997123755},{"delta":0.2,"premium":0.29692478816945234,"strike":37.47266410600302,"iv":2.164341677946459,"gamma":0.1506082129964217,"theta":-0.5151821247723254,"vega":0.004697515279968292,"rho":0.00012627595666628923,"breakevenPct":12.846097682021153},{"delta":0.25,"premium":0.20384892086330933,"strike":34.43884892086331,"iv":0.7806978417266187,"gamma":0.2297798561151079,"theta":-0.216641726618705,"vega":0.005546762589928058,"rho":0.0001576056063112206,"breakevenPct":3.5037282393983262},{"delta":0.3,"premium":0.27399280575539564,"strike":34.2589928057554,"iv":0.8109856115107914,"gamma":0.2391323741007194,"theta":-0.2444115107913669,"vega":0.0059784172661870505,"rho":0.00019527369624051756,"breakevenPct":3.175935498986533},{"delta":0.35,"premium":0.344136690647482,"strike":34.07913669064748,"iv":0.841273381294964,"gamma":0.24848489208633093,"theta":-0.27218129496402876,"vega":0.006410071942446043,"rho":0.00023294178616981454,"breakevenPct":2.8481427585747396},{"delta":0.4,"premium":0.409863813229572,"strike":33.89105058365759,"iv":0.8392163424124514,"gamma":0.2608583657587549,"theta":-0.282504280155642,"vega":0.00668715953307393,"rho":0.0002714473848092034,"breakevenPct":2.482564675491963},{"delta":0.45,"premium":0.4721206225680934,"strike":33.69649805447471,"iv":0.8117455252918288,"gamma":0.2756054474708171,"theta":-0.2791190661478599,"vega":0.006842801556420234,"rho":0.0003106110260065215,"breakevenPct":2.0872981088819857},{"delta":0.5,"premium":0.5343774319066148,"strike":33.50194552529183,"iv":0.7842747081712063,"gamma":0.29035252918287935,"theta":-0.27573385214007784,"vega":0.006998443579766537,"rho":0.00034977466720383966,"breakevenPct":1.6920315422720082},{"delta":0.55,"premium":0.5949273607748184,"strike":33.35018159806295,"iv":0.7477139830508475,"gamma":0.2973916464891041,"theta":-0.25712251815980625,"vega":0.006820217917675545,"rho":0.00038888623612263,"breakevenPct":1.419506898230567},{"delta":0.6,"premium":0.6554600484261501,"strike":33.198849878934624,"iv":0.7110614406779662,"gamma":0.30435290556900724,"theta":-0.23835738498789344,"vega":0.00663861985472155,"rho":0.0004279972790588089,"breakevenPct":1.1482220715888085},{"delta":0.65,"premium":0.7159927360774819,"strike":33.047518159806295,"iv":0.6744088983050848,"gamma":0.31131416464891043,"theta":-0.2195922518159806,"vega":0.006457021791767555,"rho":0.0004671083219949879,"breakevenPct":0.8769372449470494},{"delta":0.7,"premium":0.907257174392936,"strike":32.810706401766005,"iv":0.7293420529801324,"gamma":0.2756034216335541,"theta":-0.22093101545253863,"vega":0.006059271523178808,"rho":0.0005026070499644256,"breakevenPct":0.7408532302328662},{"delta":0.75,"premium":1.158360927152318,"strike":32.53476821192053,"iv":0.8261963576158942,"gamma":0.22036059602649005,"theta":-0.23147185430463577,"vega":0.005562582781456953,"rho":0.0005364523276429644,"breakevenPct":0.6666541352639577},{"delta":0.8,"premium":1.3500808753568032,"strike":32.29210275927688,"iv":0.8255103710751666,"gamma":0.1896581351094196,"theta":-0.2022391056137012,"vega":0.0048347288296860125,"rho":0.0005694291053039526,"breakevenPct":0.5144416929599138},{"delta":0.85,"premium":1.533239771646051,"strike":32.054234062797335,"iv":0.8107625118934348,"gamma":0.16249352997145577,"theta":-0.1672724072312084,"vega":0.004073549000951476,"rho":0.000602280675868589,"breakevenPct":0.3509824751819263},{"delta":0.9,"premium":1.8864007092198587,"strike":31.657801418439718,"iv":0.8354602836879433,"gamma":0.1192056737588652,"theta":-0.12952872340425528,"vega":0.0030787234042553182,"rho":0.0006289158958164256,"breakevenPct":0.2216974235422087}],"put":[{"delta":0.1,"premium":0.47320459549111127,"strike":24.640919098222263,"iv":5.72931039404672,"gamma":0.019735401915074165,"theta":-0.9890581908385847,"vega":0.0027318395791836396,"rho":-0.00008268594707586435,"breakevenPct":27.792905578932917},{"delta":0.15,"premium":0.21184745481734185,"strike":30.777426855178653,"iv":1.7258435072207197,"gamma":0.11643492843663236,"theta":-0.3617071108195465,"vega":0.003945987002832663,"rho":-0.00010011838422926709,"breakevenPct":8.677683297396742},{"delta":0.2,"premium":0.16384615384615386,"strike":32.28846153846154,"iv":0.8262,"gamma":0.19412692307692309,"theta":-0.19904615384615384,"vega":0.004876923076923077,"rho":-0.00012891800674992446,"breakevenPct":4.019673186090876},{"delta":0.25,"premium":0.21985100485100484,"strike":32.574151074151075,"iv":0.7986712404712405,"gamma":0.22402113652113653,"theta":-0.21970693000693,"vega":0.005492792792792793,"rho":-0.0001681584739255584,"breakevenPct":3.333432717956175},{"delta":0.3,"premium":0.3012785862785863,"strike":32.74740124740125,"iv":0.8422956340956341,"gamma":0.22991164241164241,"theta":-0.25196611226611226,"vega":0.005943243243243243,"rho":-0.00020917512220567256,"breakevenPct":3.0590897486625033},{"delta":0.35,"premium":0.3827061677061677,"strike":32.92065142065142,"iv":0.8859200277200278,"gamma":0.2358021483021483,"theta":-0.2842252945252945,"vega":0.006393693693693693,"rho":-0.0002501917704857867,"breakevenPct":2.7847467793688314},{"delta":0.4,"premium":0.4521852731591449,"strike":33.107284243863816,"iv":0.8823832937450515,"gamma":0.24869200316706255,"theta":-0.2941507521773555,"vega":0.006685827395091053,"rho":-0.0002917036219827284,"breakevenPct":2.434720732881174},{"delta":0.45,"premium":0.5115676959619953,"strike":33.30522565320665,"iv":0.8389945368171021,"gamma":0.26749643705463183,"theta":-0.2852038004750594,"vega":0.006844180522565321,"rho":-0.0003336339293344799,"breakevenPct":2.0207410897978613},{"delta":0.5,"premium":0.5719938650306748,"strike":33.50306748466258,"iv":0.796598773006135,"gamma":0.28581104294478527,"theta":-0.2764049079754601,"vega":0.006997546012269939,"rho":-0.00037558444243523194,"breakevenPct":1.6101774137080889},{"delta":0.55,"premium":0.6966104294478528,"strike":33.69478527607362,"iv":0.8152720858895706,"gamma":0.274001226993865,"theta":-0.2767116564417178,"vega":0.0068441717791411045,"rho":-0.00041877760909951394,"breakevenPct":1.409695707721044},{"delta":0.6,"premium":0.8212269938650305,"strike":33.88650306748466,"iv":0.8339453987730061,"gamma":0.2621914110429448,"theta":-0.27701840490797547,"vega":0.00669079754601227,"rho":-0.00046197077576379584,"breakevenPct":1.2092140017339994},{"delta":0.65,"premium":1.5336915887850466,"strike":34.47663551401869,"iv":1.3380317757009346,"gamma":0.15977757009345794,"theta":-0.4314392523364486,"vega":0.006504672897196261,"rho":-0.0005174791152601534,"breakevenPct":1.5747119054865608},{"delta":0.7,"premium":2.2278752886836024,"strike":35.16224018475751,"iv":1.6642573903002311,"gamma":0.11837817551963048,"theta":-0.50270311778291,"vega":0.006040415704387991,"rho":-0.0005718041047765201,"breakevenPct":1.6003439017809837},{"delta":0.75,"premium":2.366443418013857,"strike":35.45092378752887,"iv":1.5366015011547343,"gamma":0.11762759815242493,"theta":-0.4242389145496535,"vega":0.0055785219399538104,"rho":-0.0006137513291040975,"breakevenPct":1.1518363623692487},{"delta":0.8,"premium":2.9376263106128038,"strike":36.104094080188325,"iv":1.6624077007854803,"gamma":0.09878079690654928,"theta":-0.4128726741375353,"vega":0.004853137217003674,"rho":-0.0006617828127672683,"breakevenPct":0.9068784894666307},{"delta":0.85,"premium":7.09275527688739,"strike":40.173740025915556,"iv":3.494631125457568,"gamma":0.04352744858541045,"theta":-0.7973807165309597,"vega":0.003631655451378343,"rho":-0.0007695257092063482,"breakevenPct":1.162280403262127},{"delta":0.9,"premium":3.7321898586142126,"strike":37.08421582968471,"iv":1.6110348303432696,"gamma":0.06835508406728054,"theta":-0.26967026143213874,"vega":0.0028533897627443096,"rho":-0.0007402906126274324,"breakevenPct":0.3524769313698921}]},"raw":{"call":[{"delta":0.1,"premium":0.27402423166790424,"strike":41.91200586501024,"iv":3.5228233759863707,"gamma":0.04360740251868271,"theta":-0.6617051528078612,"vega":0.002712095664931099,"rho":0.00006641390685728277,"breakevenPct":26.041320874449177},{"delta":0.15,"premium":0.47408355812316805,"strike":41.976700630250036,"iv":4.276374523319881,"gamma":0.03546914177887875,"theta":-0.9818217077606971,"vega":0.0036331444920414597,"rho":0.00009821156413754618,"breakevenPct":26.83233997123755},{"delta":0.2,"premium":0.29692478816945234,"strike":37.47266410600302,"iv":2.164341677946459,"gamma":0.1506082129964217,"theta":-0.5151821247723254,"vega":0.004697515279968292,"rho":0.00012627595666628923,"breakevenPct":12.846097682021153},{"delta":0.25,"premium":0.20384892086330933,"strike":34.43884892086331,"iv":0.7806978417266187,"gamma":0.2297798561151079,"theta":-0.216641726618705,"vega":0.005546762589928058,"rho":0.0001576056063112206,"breakevenPct":3.5037282393983262},{"delta":0.3,"premium":0.27399280575539564,"strike":34.2589928057554,"iv":0.8109856115107914,"gamma":0.2391323741007194,"theta":-0.2444115107913669,"vega":0.0059784172661870505,"rho":0.00019527369624051756,"breakevenPct":3.175935498986533},{"delta":0.35,"premium":0.344136690647482,"strike":34.07913669064748,"iv":0.841273381294964,"gamma":0.24848489208633093,"theta":-0.27218129496402876,"vega":0.006410071942446043,"rho":0.00023294178616981454,"breakevenPct":2.8481427585747396},{"delta":0.4,"premium":0.409863813229572,"strike":33.89105058365759,"iv":0.8392163424124514,"gamma":0.2608583657587549,"theta":-0.282504280155642,"vega":0.00668715953307393,"rho":0.0002714473848092034,"breakevenPct":2.482564675491963},{"delta":0.45,"premium":0.4721206225680934,"strike":33.69649805447471,"iv":0.8117455252918288,"gamma":0.2756054474708171,"theta":-0.2791190661478599,"vega":0.006842801556420234,"rho":0.0003106110260065215,"breakevenPct":2.0872981088819857},{"delta":0.5,"premium":0.5343774319066148,"strike":33.50194552529183,"iv":0.7842747081712063,"gamma":0.29035252918287935,"theta":-0.27573385214007784,"vega":0.006998443579766537,"rho":0.00034977466720383966,"breakevenPct":1.6920315422720082},{"delta":0.55,"premium":0.5949273607748184,"strike":33.35018159806295,"iv":0.7477139830508475,"gamma":0.2973916464891041,"theta":-0.25712251815980625,"vega":0.006820217917675545,"rho":0.00038888623612263,"breakevenPct":1.419506898230567},{"delta":0.6,"premium":0.6554600484261501,"strike":33.198849878934624,"iv":0.7110614406779662,"gamma":0.30435290556900724,"theta":-0.23835738498789344,"vega":0.00663861985472155,"rho":0.0004279972790588089,"breakevenPct":1.1482220715888085},{"delta":0.65,"premium":0.7159927360774819,"strike":33.047518159806295,"iv":0.6744088983050848,"gamma":0.31131416464891043,"theta":-0.2195922518159806,"vega":0.006457021791767555,"rho":0.0004671083219949879,"breakevenPct":0.8769372449470494},{"delta":0.7,"premium":0.907257174392936,"strike":32.810706401766005,"iv":0.7293420529801324,"gamma":0.2756034216335541,"theta":-0.22093101545253863,"vega":0.006059271523178808,"rho":0.0005026070499644256,"breakevenPct":0.7408532302328662},{"delta":0.75,"premium":1.158360927152318,"strike":32.53476821192053,"iv":0.8261963576158942,"gamma":0.22036059602649005,"theta":-0.23147185430463577,"vega":0.005562582781456953,"rho":0.0005364523276429644,"breakevenPct":0.6666541352639577},{"delta":0.8,"premium":1.3500808753568032,"strike":32.29210275927688,"iv":0.8255103710751666,"gamma":0.1896581351094196,"theta":-0.2022391056137012,"vega":0.0048347288296860125,"rho":0.0005694291053039526,"breakevenPct":0.5144416929599138},{"delta":0.85,"premium":1.533239771646051,"strike":32.054234062797335,"iv":0.8107625118934348,"gamma":0.16249352997145577,"theta":-0.1672724072312084,"vega":0.004073549000951476,"rho":0.000602280675868589,"breakevenPct":0.3509824751819263},{"delta":0.9,"premium":1.8864007092198587,"strike":31.657801418439718,"iv":0.8354602836879433,"gamma":0.1192056737588652,"theta":-0.12952872340425528,"vega":0.0030787234042553182,"rho":0.0006289158958164256,"breakevenPct":0.2216974235422087}],"put":[{"delta":0.1,"premium":0.47320459549111127,"strike":24.640919098222263,"iv":5.72931039404672,"gamma":0.019735401915074165,"theta":-0.9890581908385847,"vega":0.0027318395791836396,"rho":-0.00008268594707586435,"breakevenPct":27.792905578932917},{"delta":0.15,"premium":0.21184745481734185,"strike":30.777426855178653,"iv":1.7258435072207197,"gamma":0.11643492843663236,"theta":-0.3617071108195465,"vega":0.003945987002832663,"rho":-0.00010011838422926709,"breakevenPct":8.677683297396742},{"delta":0.2,"premium":0.16384615384615386,"strike":32.28846153846154,"iv":0.8262,"gamma":0.19412692307692309,"theta":-0.19904615384615384,"vega":0.004876923076923077,"rho":-0.00012891800674992446,"breakevenPct":4.019673186090876},{"delta":0.25,"premium":0.21985100485100484,"strike":32.574151074151075,"iv":0.7986712404712405,"gamma":0.22402113652113653,"theta":-0.21970693000693,"vega":0.005492792792792793,"rho":-0.0001681584739255584,"breakevenPct":3.333432717956175},{"delta":0.3,"premium":0.3012785862785863,"strike":32.74740124740125,"iv":0.8422956340956341,"gamma":0.22991164241164241,"theta":-0.25196611226611226,"vega":0.005943243243243243,"rho":-0.00020917512220567256,"breakevenPct":3.0590897486625033},{"delta":0.35,"premium":0.3827061677061677,"strike":32.92065142065142,"iv":0.8859200277200278,"gamma":0.2358021483021483,"theta":-0.2842252945252945,"vega":0.006393693693693693,"rho":-0.0002501917704857867,"breakevenPct":2.7847467793688314},{"delta":0.4,"premium":0.4521852731591449,"strike":33.107284243863816,"iv":0.8823832937450515,"gamma":0.24869200316706255,"theta":-0.2941507521773555,"vega":0.006685827395091053,"rho":-0.0002917036219827284,"breakevenPct":2.434720732881174},{"delta":0.45,"premium":0.5115676959619953,"strike":33.30522565320665,"iv":0.8389945368171021,"gamma":0.26749643705463183,"theta":-0.2852038004750594,"vega":0.006844180522565321,"rho":-0.0003336339293344799,"breakevenPct":2.0207410897978613},{"delta":0.5,"premium":0.5719938650306748,"strike":33.50306748466258,"iv":0.796598773006135,"gamma":0.28581104294478527,"theta":-0.2764049079754601,"vega":0.006997546012269939,"rho":-0.00037558444243523194,"breakevenPct":1.6101774137080889},{"delta":0.55,"premium":0.6966104294478528,"strike":33.69478527607362,"iv":0.8152720858895706,"gamma":0.274001226993865,"theta":-0.2767116564417178,"vega":0.0068441717791411045,"rho":-0.00041877760909951394,"breakevenPct":1.409695707721044},{"delta":0.6,"premium":0.8212269938650305,"strike":33.88650306748466,"iv":0.8339453987730061,"gamma":0.2621914110429448,"theta":-0.27701840490797547,"vega":0.00669079754601227,"rho":-0.00046197077576379584,"breakevenPct":1.2092140017339994},{"delta":0.65,"premium":1.5336915887850466,"strike":34.47663551401869,"iv":1.3380317757009346,"gamma":0.15977757009345794,"theta":-0.4314392523364486,"vega":0.006504672897196261,"rho":-0.0005174791152601534,"breakevenPct":1.5747119054865608},{"delta":0.7,"premium":2.2278752886836024,"strike":35.16224018475751,"iv":1.6642573903002311,"gamma":0.11837817551963048,"theta":-0.50270311778291,"vega":0.006040415704387991,"rho":-0.0005718041047765201,"breakevenPct":1.6003439017809837},{"delta":0.75,"premium":2.366443418013857,"strike":35.45092378752887,"iv":1.5366015011547343,"gamma":0.11762759815242493,"theta":-0.4242389145496535,"vega":0.0055785219399538104,"rho":-0.0006137513291040975,"breakevenPct":1.1518363623692487},{"delta":0.8,"premium":2.9376263106128038,"strike":36.104094080188325,"iv":1.6624077007854803,"gamma":0.09878079690654928,"theta":-0.4128726741375353,"vega":0.004853137217003674,"rho":-0.0006617828127672683,"breakevenPct":0.9068784894666307},{"delta":0.85,"premium":7.09275527688739,"strike":40.173740025915556,"iv":3.494631125457568,"gamma":0.04352744858541045,"theta":-0.7973807165309597,"vega":0.003631655451378343,"rho":-0.0007695257092063482,"breakevenPct":1.162280403262127},{"delta":0.9,"premium":3.7321898586142126,"strike":37.08421582968471,"iv":1.6110348303432696,"gamma":0.06835508406728054,"theta":-0.26967026143213874,"vega":0.0028533897627443096,"rho":-0.0007402906126274324,"breakevenPct":0.3524769313698921}]}},"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"}}