{"symbol":"CZR","url":"https://intraalpha.com/companies/CZR","capturedAt":"2026-10-18T00:57:10.867Z","state":"ready","quote":{"symbol":"CZR","last_price":28.74,"prev_close":29.25,"regular_close":28.8,"change":-0.51,"change_pct":-1.7436,"regular_change":-0.45,"regular_change_pct":-1.5385,"extended_change":-0.06,"extended_change_pct":-0.2083,"bid":28.73,"ask":29,"bid_size":100,"ask_size":300,"volume":17342927,"vwap":28.937934,"open":29.27,"high":29.29,"low":28.755,"close":28.8,"trade_count":50395,"last_trade_at":"2026-10-16T23:53:41.978902568Z","last_quote_at":"2026-10-16T23:53:41.979782009Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T20:57:10.409619819-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CZR","fetched_at":"2026-10-18T00:57:10.518115+00:00","name":"Caesars Entertainment Corporation","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Caesars Entertainment, Inc., formerly Eldorado Resorts, Inc., is an American hotel and casino entertainment company founded and based in Reno, Nevada, that operates more than 50 properties.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5868868000,"ebitda":3459000000,"pe_ratio":null,"peg_ratio":3.262,"book_value":16.54,"dividend_per_share":null,"dividend_yield":null,"eps":-2.27,"revenue_ttm":11648000000,"gross_profit_ttm":5788000000,"profit_margin":-0.0399,"operating_margin_ttm":0.177,"return_on_assets_ttm":0.0401,"return_on_equity_ttm":-0.104,"quarterly_earnings_growth":0.417,"quarterly_revenue_growth":0.03,"analyst_target_price":31.27,"analyst_number":1,"beta":1.851,"fifty_two_week_high":30.88,"fifty_two_week_low":17.86,"fifty_day_ma":29.63,"two_hundred_day_ma":27.41,"shares_outstanding":203780000,"forward_pe":51.02,"price_to_sales":0.504,"price_to_book":1.788,"ev_to_revenue":2.569,"ev_to_ebitda":9.15},"optionObservedAt":"2026-10-16T19:49:00.744Z","bars":[{"c":29.525,"h":29.53,"l":29.51,"n":207,"o":29.53,"t":"2026-10-12T13:30:00Z","v":33250,"vw":29.52011},{"c":29.555,"h":29.56,"l":29.52,"n":202,"o":29.52,"t":"2026-10-12T13:35:00Z","v":35438,"vw":29.547647},{"c":29.53,"h":29.555,"l":29.525,"n":296,"o":29.555,"t":"2026-10-12T13:40:00Z","v":48766,"vw":29.537584},{"c":29.5,"h":29.54,"l":29.5,"n":443,"o":29.535,"t":"2026-10-12T13:45:00Z","v":96078,"vw":29.530774},{"c":29.5,"h":29.52,"l":29.49,"n":624,"o":29.5,"t":"2026-10-12T13:50:00Z","v":198286,"vw":29.502389},{"c":29.505,"h":29.51,"l":29.495,"n":279,"o":29.5,"t":"2026-10-12T13:55:00Z","v":33997,"vw":29.500833},{"c":29.52,"h":29.52,"l":29.505,"n":315,"o":29.505,"t":"2026-10-12T14:00:00Z","v":62586,"vw":29.507886},{"c":29.53,"h":29.535,"l":29.515,"n":671,"o":29.52,"t":"2026-10-12T14:05:00Z","v":164648,"vw":29.525257},{"c":29.555,"h":29.555,"l":29.53,"n":306,"o":29.53,"t":"2026-10-12T14:10:00Z","v":41022,"vw":29.535225},{"c":29.555,"h":29.56,"l":29.555,"n":201,"o":29.555,"t":"2026-10-12T14:15:00Z","v":20753,"vw":29.555065},{"c":29.555,"h":29.56,"l":29.55,"n":192,"o":29.555,"t":"2026-10-12T14:20:00Z","v":18016,"vw":29.555604},{"c":29.575,"h":29.575,"l":29.555,"n":295,"o":29.555,"t":"2026-10-12T14:25:00Z","v":18647,"vw":29.562736},{"c":29.565,"h":29.575,"l":29.56,"n":379,"o":29.575,"t":"2026-10-12T14:30:00Z","v":56235,"vw":29.568428},{"c":29.56,"h":29.57,"l":29.55,"n":388,"o":29.56,"t":"2026-10-12T14:35:00Z","v":57644,"vw":29.556895},{"c":29.56,"h":29.565,"l":29.55,"n":332,"o":29.56,"t":"2026-10-12T14:40:00Z","v":38201,"vw":29.559037},{"c":29.575,"h":29.58,"l":29.555,"n":229,"o":29.56,"t":"2026-10-12T14:45:00Z","v":25270,"vw":29.564028},{"c":29.5725,"h":29.585,"l":29.57,"n":405,"o":29.58,"t":"2026-10-12T14:50:00Z","v":64387,"vw":29.57942},{"c":29.565,"h":29.575,"l":29.565,"n":209,"o":29.575,"t":"2026-10-12T14:55:00Z","v":17093,"vw":29.570428},{"c":29.57,"h":29.57,"l":29.56,"n":244,"o":29.565,"t":"2026-10-12T15:00:00Z","v":28224,"vw":29.568907},{"c":29.57,"h":29.58,"l":29.565,"n":435,"o":29.57,"t":"2026-10-12T15:05:00Z","v":164553,"vw":29.57095},{"c":29.575,"h":29.575,"l":29.57,"n":80,"o":29.575,"t":"2026-10-12T15:10:00Z","v":2640,"vw":29.571548},{"c":29.575,"h":29.58,"l":29.5737,"n":369,"o":29.5737,"t":"2026-10-12T15:15:00Z","v":49350,"vw":29.579326},{"c":29.57,"h":29.58,"l":29.565,"n":439,"o":29.575,"t":"2026-10-12T15:20:00Z","v":50692,"vw":29.570356},{"c":29.575,"h":29.58,"l":29.565,"n":185,"o":29.57,"t":"2026-10-12T15:25:00Z","v":28361,"vw":29.570643},{"c":29.58,"h":29.585,"l":29.575,"n":205,"o":29.58,"t":"2026-10-12T15:30:00Z","v":40532,"vw":29.57969},{"c":29.585,"h":29.585,"l":29.575,"n":137,"o":29.58,"t":"2026-10-12T15:35:00Z","v":13985,"vw":29.578868},{"c":29.585,"h":29.585,"l":29.5834,"n":75,"o":29.585,"t":"2026-10-12T15:40:00Z","v":4924,"vw":29.584543},{"c":29.585,"h":29.59,"l":29.585,"n":103,"o":29.585,"t":"2026-10-12T15:45:00Z","v":5996,"vw":29.585333},{"c":29.59,"h":29.59,"l":29.58,"n":156,"o":29.585,"t":"2026-10-12T15:50:00Z","v":16528,"vw":29.5889},{"c":29.575,"h":29.585,"l":29.57,"n":256,"o":29.585,"t":"2026-10-12T15:55:00Z","v":32305,"vw":29.574319},{"c":29.58,"h":29.59,"l":29.575,"n":274,"o":29.58,"t":"2026-10-12T16:00:00Z","v":54021,"vw":29.579781},{"c":29.58,"h":29.585,"l":29.575,"n":201,"o":29.58,"t":"2026-10-12T16:05:00Z","v":38723,"vw":29.580397},{"c":29.58,"h":29.58,"l":29.575,"n":173,"o":29.58,"t":"2026-10-12T16:10:00Z","v":33277,"vw":29.579964},{"c":29.585,"h":29.59,"l":29.57,"n":208,"o":29.58,"t":"2026-10-12T16:15:00Z","v":32146,"vw":29.58049},{"c":29.585,"h":29.585,"l":29.58,"n":192,"o":29.585,"t":"2026-10-12T16:20:00Z","v":6232,"vw":29.583515},{"c":29.585,"h":29.59,"l":29.58,"n":171,"o":29.585,"t":"2026-10-12T16:25:00Z","v":6843,"vw":29.58546},{"c":29.585,"h":29.59,"l":29.58,"n":190,"o":29.58,"t":"2026-10-12T16:30:00Z","v":9756,"vw":29.585096},{"c":29.595,"h":29.6,"l":29.585,"n":254,"o":29.585,"t":"2026-10-12T16:35:00Z","v":17319,"vw":29.590261},{"c":29.595,"h":29.6,"l":29.59,"n":146,"o":29.595,"t":"2026-10-12T16:40:00Z","v":8561,"vw":29.595699},{"c":29.595,"h":29.6,"l":29.59,"n":206,"o":29.595,"t":"2026-10-12T16:45:00Z","v":11404,"vw":29.595828},{"c":29.595,"h":29.6,"l":29.59,"n":173,"o":29.59,"t":"2026-10-12T16:50:00Z","v":21661,"vw":29.595202},{"c":29.595,"h":29.6,"l":29.59,"n":204,"o":29.595,"t":"2026-10-12T16:55:00Z","v":13290,"vw":29.596606},{"c":29.595,"h":29.6,"l":29.59,"n":97,"o":29.595,"t":"2026-10-12T17:00:00Z","v":8701,"vw":29.59612},{"c":29.595,"h":29.6,"l":29.59,"n":157,"o":29.595,"t":"2026-10-12T17:05:00Z","v":8144,"vw":29.595949},{"c":29.595,"h":29.6,"l":29.59,"n":163,"o":29.59,"t":"2026-10-12T17:10:00Z","v":10218,"vw":29.597375},{"c":29.595,"h":29.6,"l":29.59,"n":153,"o":29.59,"t":"2026-10-12T17:15:00Z","v":16538,"vw":29.596854},{"c":29.585,"h":29.6,"l":29.585,"n":230,"o":29.595,"t":"2026-10-12T17:20:00Z","v":25208,"vw":29.591033},{"c":29.56,"h":29.59,"l":29.56,"n":388,"o":29.585,"t":"2026-10-12T17:25:00Z","v":84072,"vw":29.568113},{"c":29.56,"h":29.565,"l":29.55,"n":256,"o":29.555,"t":"2026-10-12T17:30:00Z","v":64634,"vw":29.559707},{"c":29.555,"h":29.56,"l":29.55,"n":80,"o":29.55,"t":"2026-10-12T17:35:00Z","v":23875,"vw":29.559499},{"c":29.57,"h":29.57,"l":29.55,"n":154,"o":29.555,"t":"2026-10-12T17:40:00Z","v":28234,"vw":29.558777},{"c":29.58,"h":29.58,"l":29.565,"n":108,"o":29.57,"t":"2026-10-12T17:45:00Z","v":11953,"vw":29.575315},{"c":29.585,"h":29.585,"l":29.575,"n":122,"o":29.58,"t":"2026-10-12T17:50:00Z","v":10712,"vw":29.580268},{"c":29.59,"h":29.59,"l":29.58,"n":134,"o":29.585,"t":"2026-10-12T17:55:00Z","v":5593,"vw":29.586518},{"c":29.58,"h":29.59,"l":29.58,"n":190,"o":29.585,"t":"2026-10-12T18:00:00Z","v":28935,"vw":29.585895},{"c":29.585,"h":29.59,"l":29.58,"n":185,"o":29.585,"t":"2026-10-12T18:05:00Z","v":23613,"vw":29.587968},{"c":29.595,"h":29.595,"l":29.585,"n":143,"o":29.585,"t":"2026-10-12T18:10:00Z","v":11986,"vw":29.58921},{"c":29.59,"h":29.595,"l":29.585,"n":298,"o":29.595,"t":"2026-10-12T18:15:00Z","v":44176,"vw":29.589629},{"c":29.5825,"h":29.59,"l":29.58,"n":273,"o":29.58,"t":"2026-10-12T18:20:00Z","v":35535,"vw":29.588755},{"c":29.58,"h":29.585,"l":29.58,"n":164,"o":29.58,"t":"2026-10-12T18:25:00Z","v":6957,"vw":29.582957},{"c":29.58,"h":29.585,"l":29.57,"n":274,"o":29.585,"t":"2026-10-12T18:30:00Z","v":33264,"vw":29.575323},{"c":29.58,"h":29.58,"l":29.57,"n":181,"o":29.58,"t":"2026-10-12T18:35:00Z","v":22981,"vw":29.579256},{"c":29.575,"h":29.58,"l":29.575,"n":104,"o":29.58,"t":"2026-10-12T18:40:00Z","v":6647,"vw":29.576539},{"c":29.578,"h":29.58,"l":29.575,"n":165,"o":29.575,"t":"2026-10-12T18:45:00Z","v":17925,"vw":29.57917},{"c":29.585,"h":29.585,"l":29.58,"n":151,"o":29.58,"t":"2026-10-12T18:50:00Z","v":13327,"vw":29.580967},{"c":29.585,"h":29.59,"l":29.58,"n":194,"o":29.58,"t":"2026-10-12T18:55:00Z","v":12365,"vw":29.585878},{"c":29.585,"h":29.585,"l":29.5701,"n":391,"o":29.585,"t":"2026-10-12T19:00:00Z","v":66021,"vw":29.579877},{"c":29.585,"h":29.59,"l":29.58,"n":113,"o":29.58,"t":"2026-10-12T19:05:00Z","v":5401,"vw":29.584574},{"c":29.585,"h":29.595,"l":29.58,"n":520,"o":29.585,"t":"2026-10-12T19:10:00Z","v":230364,"vw":29.588326},{"c":29.585,"h":29.585,"l":29.58,"n":106,"o":29.585,"t":"2026-10-12T19:15:00Z","v":6899,"vw":29.58043},{"c":29.575,"h":29.5874,"l":29.57,"n":348,"o":29.585,"t":"2026-10-12T19:20:00Z","v":59249,"vw":29.579929},{"c":29.555,"h":29.58,"l":29.555,"n":219,"o":29.58,"t":"2026-10-12T19:25:00Z","v":41206,"vw":29.567397},{"c":29.575,"h":29.575,"l":29.55,"n":326,"o":29.555,"t":"2026-10-12T19:30:00Z","v":42041,"vw":29.562146},{"c":29.565,"h":29.575,"l":29.56,"n":490,"o":29.575,"t":"2026-10-12T19:35:00Z","v":62342,"vw":29.569523},{"c":29.55,"h":29.57,"l":29.55,"n":456,"o":29.565,"t":"2026-10-12T19:40:00Z","v":70562,"vw":29.56258},{"c":29.555,"h":29.56,"l":29.55,"n":726,"o":29.555,"t":"2026-10-12T19:45:00Z","v":110485,"vw":29.556611},{"c":29.56,"h":29.58,"l":29.55,"n":1013,"o":29.56,"t":"2026-10-12T19:50:00Z","v":212935,"vw":29.562402},{"c":29.56,"h":29.58,"l":29.55,"n":2350,"o":29.565,"t":"2026-10-12T19:55:00Z","v":340473,"vw":29.571527},{"c":29.58,"h":29.58,"l":29.56,"n":18,"o":29.56,"t":"2026-10-12T20:00:00Z","v":309249,"vw":29.579733},{"c":29.545,"h":29.58,"l":29.525,"n":336,"o":29.58,"t":"2026-10-13T13:30:00Z","v":74957,"vw":29.542695},{"c":29.555,"h":29.56,"l":29.545,"n":113,"o":29.545,"t":"2026-10-13T13:35:00Z","v":47506,"vw":29.551797},{"c":29.545,"h":29.57,"l":29.54,"n":381,"o":29.555,"t":"2026-10-13T13:40:00Z","v":100949,"vw":29.562084},{"c":29.525,"h":29.545,"l":29.52,"n":239,"o":29.545,"t":"2026-10-13T13:45:00Z","v":33726,"vw":29.532976},{"c":29.5,"h":29.525,"l":29.5,"n":249,"o":29.525,"t":"2026-10-13T13:50:00Z","v":58523,"vw":29.506604},{"c":29.505,"h":29.52,"l":29.485,"n":1146,"o":29.5,"t":"2026-10-13T13:55:00Z","v":377483,"vw":29.498378},{"c":29.495,"h":29.51,"l":29.49,"n":320,"o":29.505,"t":"2026-10-13T14:00:00Z","v":59492,"vw":29.498784},{"c":29.5,"h":29.5,"l":29.485,"n":548,"o":29.495,"t":"2026-10-13T14:05:00Z","v":117682,"vw":29.491407},{"c":29.495,"h":29.5,"l":29.475,"n":935,"o":29.49,"t":"2026-10-13T14:10:00Z","v":240090,"vw":29.486117},{"c":29.5,"h":29.51,"l":29.495,"n":243,"o":29.495,"t":"2026-10-13T14:15:00Z","v":33582,"vw":29.501931},{"c":29.515,"h":29.515,"l":29.5,"n":183,"o":29.5,"t":"2026-10-13T14:20:00Z","v":17906,"vw":29.5079},{"c":29.515,"h":29.52,"l":29.515,"n":136,"o":29.515,"t":"2026-10-13T14:25:00Z","v":6836,"vw":29.517625},{"c":29.515,"h":29.515,"l":29.515,"n":96,"o":29.515,"t":"2026-10-13T14:30:00Z","v":6016,"vw":29.515},{"c":29.515,"h":29.52,"l":29.51,"n":152,"o":29.515,"t":"2026-10-13T14:35:00Z","v":13752,"vw":29.515165},{"c":29.505,"h":29.52,"l":29.5,"n":374,"o":29.515,"t":"2026-10-13T14:40:00Z","v":85260,"vw":29.510594},{"c":29.505,"h":29.51,"l":29.5,"n":115,"o":29.505,"t":"2026-10-13T14:45:00Z","v":8908,"vw":29.504781},{"c":29.505,"h":29.51,"l":29.5,"n":135,"o":29.5,"t":"2026-10-13T14:50:00Z","v":11448,"vw":29.503894},{"c":29.505,"h":29.51,"l":29.505,"n":153,"o":29.505,"t":"2026-10-13T14:55:00Z","v":7120,"vw":29.505316},{"c":29.505,"h":29.51,"l":29.505,"n":80,"o":29.51,"t":"2026-10-13T15:00:00Z","v":4975,"vw":29.506791},{"c":29.505,"h":29.51,"l":29.5,"n":115,"o":29.51,"t":"2026-10-13T15:05:00Z","v":5559,"vw":29.503974},{"c":29.505,"h":29.505,"l":29.5,"n":148,"o":29.505,"t":"2026-10-13T15:10:00Z","v":12907,"vw":29.503195},{"c":29.5,"h":29.51,"l":29.5,"n":259,"o":29.5,"t":"2026-10-13T15:15:00Z","v":30842,"vw":29.50061},{"c":29.505,"h":29.5055,"l":29.5,"n":113,"o":29.505,"t":"2026-10-13T15:20:00Z","v":11546,"vw":29.502437},{"c":29.505,"h":29.505,"l":29.5,"n":98,"o":29.505,"t":"2026-10-13T15:25:00Z","v":3743,"vw":29.504688},{"c":29.5,"h":29.505,"l":29.5,"n":204,"o":29.505,"t":"2026-10-13T15:30:00Z","v":22469,"vw":29.501659},{"c":29.505,"h":29.506,"l":29.5,"n":120,"o":29.5,"t":"2026-10-13T15:35:00Z","v":8054,"vw":29.502067},{"c":29.5,"h":29.505,"l":29.5,"n":125,"o":29.5,"t":"2026-10-13T15:40:00Z","v":9321,"vw":29.501903},{"c":29.5,"h":29.505,"l":29.4901,"n":290,"o":29.505,"t":"2026-10-13T15:45:00Z","v":35978,"vw":29.499868},{"c":29.505,"h":29.505,"l":29.495,"n":292,"o":29.495,"t":"2026-10-13T15:50:00Z","v":65403,"vw":29.500263},{"c":29.495,"h":29.51,"l":29.495,"n":300,"o":29.5,"t":"2026-10-13T15:55:00Z","v":42907,"vw":29.500269},{"c":29.495,"h":29.5,"l":29.49,"n":133,"o":29.495,"t":"2026-10-13T16:00:00Z","v":18996,"vw":29.495159},{"c":29.495,"h":29.495,"l":29.49,"n":175,"o":29.495,"t":"2026-10-13T16:05:00Z","v":29691,"vw":29.49127},{"c":29.5,"h":29.5,"l":29.49,"n":111,"o":29.495,"t":"2026-10-13T16:10:00Z","v":15084,"vw":29.498595},{"c":29.5,"h":29.5,"l":29.495,"n":85,"o":29.495,"t":"2026-10-13T16:15:00Z","v":3665,"vw":29.497826},{"c":29.495,"h":29.5,"l":29.494,"n":92,"o":29.495,"t":"2026-10-13T16:20:00Z","v":12367,"vw":29.497542},{"c":29.495,"h":29.495,"l":29.49,"n":138,"o":29.495,"t":"2026-10-13T16:25:00Z","v":24087,"vw":29.493822},{"c":29.49,"h":29.5,"l":29.49,"n":191,"o":29.49,"t":"2026-10-13T16:30:00Z","v":19795,"vw":29.493022},{"c":29.49,"h":29.5,"l":29.48,"n":230,"o":29.48,"t":"2026-10-13T16:35:00Z","v":40516,"vw":29.493142},{"c":29.5,"h":29.5,"l":29.49,"n":86,"o":29.5,"t":"2026-10-13T16:40:00Z","v":4963,"vw":29.495151},{"c":29.495,"h":29.5,"l":29.49,"n":247,"o":29.5,"t":"2026-10-13T16:45:00Z","v":44022,"vw":29.493117},{"c":29.49,"h":29.5,"l":29.49,"n":86,"o":29.5,"t":"2026-10-13T16:50:00Z","v":216304,"vw":29.499939},{"c":29.5,"h":29.51,"l":29.49,"n":476,"o":29.49,"t":"2026-10-13T16:55:00Z","v":149186,"vw":29.498439},{"c":29.48,"h":29.5,"l":29.475,"n":435,"o":29.5,"t":"2026-10-13T17:00:00Z","v":199471,"vw":29.487271},{"c":29.49,"h":29.49,"l":29.48,"n":137,"o":29.48,"t":"2026-10-13T17:05:00Z","v":116447,"vw":29.487242},{"c":29.49,"h":29.5,"l":29.48,"n":202,"o":29.485,"t":"2026-10-13T17:10:00Z","v":30501,"vw":29.490454},{"c":29.495,"h":29.5,"l":29.49,"n":145,"o":29.495,"t":"2026-10-13T17:15:00Z","v":11408,"vw":29.496182},{"c":29.5,"h":29.5,"l":29.49,"n":115,"o":29.5,"t":"2026-10-13T17:20:00Z","v":6861,"vw":29.496723},{"c":29.495,"h":29.5,"l":29.49,"n":138,"o":29.49,"t":"2026-10-13T17:25:00Z","v":7728,"vw":29.497044},{"c":29.49,"h":29.5,"l":29.49,"n":209,"o":29.5,"t":"2026-10-13T17:30:00Z","v":52315,"vw":29.49567},{"c":29.495,"h":29.5,"l":29.49,"n":222,"o":29.495,"t":"2026-10-13T17:35:00Z","v":30831,"vw":29.493418},{"c":29.49,"h":29.5,"l":29.49,"n":140,"o":29.5,"t":"2026-10-13T17:40:00Z","v":8704,"vw":29.494136},{"c":29.49,"h":29.5,"l":29.49,"n":106,"o":29.5,"t":"2026-10-13T17:45:00Z","v":5584,"vw":29.494866},{"c":29.49,"h":29.5,"l":29.485,"n":252,"o":29.49,"t":"2026-10-13T17:50:00Z","v":37866,"vw":29.491288},{"c":29.461,"h":29.49,"l":29.461,"n":304,"o":29.49,"t":"2026-10-13T17:55:00Z","v":37473,"vw":29.477387},{"c":29.48,"h":29.48,"l":29.46,"n":200,"o":29.46,"t":"2026-10-13T18:00:00Z","v":32166,"vw":29.47141},{"c":29.485,"h":29.49,"l":29.47,"n":165,"o":29.48,"t":"2026-10-13T18:05:00Z","v":17941,"vw":29.481025},{"c":29.49,"h":29.49,"l":29.48,"n":110,"o":29.49,"t":"2026-10-13T18:10:00Z","v":11283,"vw":29.488089},{"c":29.49,"h":29.49,"l":29.48,"n":97,"o":29.49,"t":"2026-10-13T18:15:00Z","v":5962,"vw":29.484628},{"c":29.47,"h":29.49,"l":29.47,"n":325,"o":29.48,"t":"2026-10-13T18:20:00Z","v":45364,"vw":29.481162},{"c":29.47,"h":29.48,"l":29.47,"n":101,"o":29.475,"t":"2026-10-13T18:25:00Z","v":4752,"vw":29.475135},{"c":29.475,"h":29.48,"l":29.47,"n":75,"o":29.48,"t":"2026-10-13T18:30:00Z","v":2946,"vw":29.475556},{"c":29.475,"h":29.48,"l":29.47,"n":64,"o":29.475,"t":"2026-10-13T18:35:00Z","v":3553,"vw":29.475179},{"c":29.47,"h":29.48,"l":29.465,"n":236,"o":29.47,"t":"2026-10-13T18:40:00Z","v":40257,"vw":29.473099},{"c":29.465,"h":29.47,"l":29.46,"n":157,"o":29.47,"t":"2026-10-13T18:45:00Z","v":18435,"vw":29.467939},{"c":29.47,"h":29.47,"l":29.46,"n":107,"o":29.46,"t":"2026-10-13T18:50:00Z","v":6195,"vw":29.465736},{"c":29.465,"h":29.48,"l":29.465,"n":439,"o":29.465,"t":"2026-10-13T18:55:00Z","v":74779,"vw":29.47103},{"c":29.455,"h":29.47,"l":29.45,"n":351,"o":29.465,"t":"2026-10-13T19:00:00Z","v":138750,"vw":29.456416},{"c":29.465,"h":29.47,"l":29.45,"n":358,"o":29.455,"t":"2026-10-13T19:05:00Z","v":163609,"vw":29.457257},{"c":29.495,"h":29.495,"l":29.465,"n":286,"o":29.465,"t":"2026-10-13T19:10:00Z","v":76558,"vw":29.478549},{"c":29.5,"h":29.5,"l":29.49,"n":238,"o":29.49,"t":"2026-10-13T19:15:00Z","v":31544,"vw":29.492296},{"c":29.495,"h":29.5,"l":29.48,"n":265,"o":29.49,"t":"2026-10-13T19:20:00Z","v":52549,"vw":29.490379},{"c":29.49,"h":29.5,"l":29.48,"n":246,"o":29.49,"t":"2026-10-13T19:25:00Z","v":30777,"vw":29.490626},{"c":29.49,"h":29.49,"l":29.475,"n":326,"o":29.49,"t":"2026-10-13T19:30:00Z","v":46288,"vw":29.479708},{"c":29.475,"h":29.49,"l":29.47,"n":347,"o":29.485,"t":"2026-10-13T19:35:00Z","v":46249,"vw":29.482863},{"c":29.475,"h":29.48,"l":29.47,"n":279,"o":29.475,"t":"2026-10-13T19:40:00Z","v":70259,"vw":29.474421},{"c":29.48,"h":29.485,"l":29.475,"n":675,"o":29.48,"t":"2026-10-13T19:45:00Z","v":128975,"vw":29.479051},{"c":29.48,"h":29.48,"l":29.47,"n":508,"o":29.475,"t":"2026-10-13T19:50:00Z","v":56924,"vw":29.476023},{"c":29.47,"h":29.48,"l":29.46,"n":1607,"o":29.475,"t":"2026-10-13T19:55:00Z","v":232310,"vw":29.47073},{"c":29.47,"h":29.47,"l":29.47,"n":10,"o":29.47,"t":"2026-10-13T20:00:00Z","v":280565,"vw":29.47},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-14T12:30:00Z","v":671,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-14T12:35:00Z","v":671,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-14T13:00:00Z","v":1342,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-14T13:05:00Z","v":200,"vw":29.45},{"c":29.51,"h":29.51,"l":29.51,"n":22,"o":29.51,"t":"2026-10-14T13:25:00Z","v":1263,"vw":29.51},{"c":29.48,"h":29.4875,"l":29.45,"n":621,"o":29.48,"t":"2026-10-14T13:30:00Z","v":114108,"vw":29.466296},{"c":29.47,"h":29.48,"l":29.47,"n":180,"o":29.4799,"t":"2026-10-14T13:35:00Z","v":15846,"vw":29.473404},{"c":29.49,"h":29.49,"l":29.47,"n":245,"o":29.475,"t":"2026-10-14T13:40:00Z","v":31617,"vw":29.477398},{"c":29.48,"h":29.49,"l":29.46,"n":530,"o":29.485,"t":"2026-10-14T13:45:00Z","v":89802,"vw":29.475421},{"c":29.465,"h":29.48,"l":29.46,"n":443,"o":29.476,"t":"2026-10-14T13:50:00Z","v":67887,"vw":29.467796},{"c":29.455,"h":29.47,"l":29.45,"n":515,"o":29.47,"t":"2026-10-14T13:55:00Z","v":160081,"vw":29.457785},{"c":29.452,"h":29.46,"l":29.45,"n":567,"o":29.45,"t":"2026-10-14T14:00:00Z","v":81306,"vw":29.451002},{"c":29.43,"h":29.455,"l":29.42,"n":734,"o":29.45,"t":"2026-10-14T14:05:00Z","v":105970,"vw":29.437192},{"c":29.375,"h":29.43,"l":29.37,"n":893,"o":29.43,"t":"2026-10-14T14:10:00Z","v":375585,"vw":29.40464},{"c":29.42,"h":29.43,"l":29.37,"n":438,"o":29.372,"t":"2026-10-14T14:15:00Z","v":93554,"vw":29.402528},{"c":29.432,"h":29.44,"l":29.42,"n":743,"o":29.43,"t":"2026-10-14T14:20:00Z","v":174987,"vw":29.433135},{"c":29.4,"h":29.435,"l":29.4,"n":666,"o":29.43,"t":"2026-10-14T14:25:00Z","v":80777,"vw":29.4169},{"c":29.37,"h":29.41,"l":29.37,"n":589,"o":29.4001,"t":"2026-10-14T14:30:00Z","v":130934,"vw":29.387919},{"c":29.35,"h":29.38,"l":29.33,"n":714,"o":29.37,"t":"2026-10-14T14:35:00Z","v":332149,"vw":29.356042},{"c":29.39,"h":29.395,"l":29.34,"n":524,"o":29.34,"t":"2026-10-14T14:40:00Z","v":142091,"vw":29.371411},{"c":29.37,"h":29.395,"l":29.37,"n":342,"o":29.39,"t":"2026-10-14T14:45:00Z","v":78978,"vw":29.384474},{"c":29.375,"h":29.38,"l":29.37,"n":313,"o":29.38,"t":"2026-10-14T14:50:00Z","v":46609,"vw":29.3709},{"c":29.38,"h":29.38,"l":29.37,"n":279,"o":29.375,"t":"2026-10-14T14:55:00Z","v":37984,"vw":29.371483},{"c":29.37,"h":29.39,"l":29.35,"n":828,"o":29.375,"t":"2026-10-14T15:00:00Z","v":216002,"vw":29.36702},{"c":29.385,"h":29.39,"l":29.37,"n":365,"o":29.375,"t":"2026-10-14T15:05:00Z","v":52115,"vw":29.379863},{"c":29.4,"h":29.4,"l":29.38,"n":517,"o":29.38,"t":"2026-10-14T15:10:00Z","v":85818,"vw":29.389374},{"c":29.41,"h":29.42,"l":29.4,"n":526,"o":29.409,"t":"2026-10-14T15:15:00Z","v":121565,"vw":29.405348},{"c":29.39,"h":29.4,"l":29.39,"n":267,"o":29.4,"t":"2026-10-14T15:20:00Z","v":36351,"vw":29.398084},{"c":29.4,"h":29.4,"l":29.39,"n":302,"o":29.395,"t":"2026-10-14T15:25:00Z","v":21496,"vw":29.396353},{"c":29.4,"h":29.4,"l":29.39,"n":355,"o":29.395,"t":"2026-10-14T15:30:00Z","v":51759,"vw":29.391448},{"c":29.4,"h":29.4,"l":29.39,"n":380,"o":29.4,"t":"2026-10-14T15:35:00Z","v":25098,"vw":29.398752},{"c":29.405,"h":29.41,"l":29.4,"n":364,"o":29.4,"t":"2026-10-14T15:40:00Z","v":156809,"vw":29.400289},{"c":29.395,"h":29.405,"l":29.39,"n":608,"o":29.405,"t":"2026-10-14T15:45:00Z","v":283758,"vw":29.394726},{"c":29.39,"h":29.4,"l":29.385,"n":536,"o":29.395,"t":"2026-10-14T15:50:00Z","v":177662,"vw":29.390049},{"c":29.4,"h":29.4,"l":29.39,"n":312,"o":29.395,"t":"2026-10-14T15:55:00Z","v":252054,"vw":29.398723},{"c":29.395,"h":29.4,"l":29.39,"n":271,"o":29.395,"t":"2026-10-14T16:00:00Z","v":22489,"vw":29.395002},{"c":29.39,"h":29.4,"l":29.39,"n":216,"o":29.395,"t":"2026-10-14T16:05:00Z","v":125374,"vw":29.399123},{"c":29.39,"h":29.4,"l":29.39,"n":265,"o":29.4,"t":"2026-10-14T16:10:00Z","v":20949,"vw":29.395323},{"c":29.37,"h":29.4,"l":29.37,"n":549,"o":29.4,"t":"2026-10-14T16:15:00Z","v":148146,"vw":29.384484},{"c":29.375,"h":29.38,"l":29.37,"n":182,"o":29.375,"t":"2026-10-14T16:20:00Z","v":16292,"vw":29.371882},{"c":29.39,"h":29.39,"l":29.37,"n":307,"o":29.38,"t":"2026-10-14T16:25:00Z","v":34863,"vw":29.380071},{"c":29.38,"h":29.39,"l":29.38,"n":200,"o":29.39,"t":"2026-10-14T16:30:00Z","v":12054,"vw":29.386946},{"c":29.39,"h":29.39,"l":29.38,"n":287,"o":29.38,"t":"2026-10-14T16:35:00Z","v":39508,"vw":29.388007},{"c":29.37,"h":29.385,"l":29.37,"n":263,"o":29.385,"t":"2026-10-14T16:40:00Z","v":34513,"vw":29.379397},{"c":29.35,"h":29.38,"l":29.345,"n":683,"o":29.375,"t":"2026-10-14T16:45:00Z","v":203794,"vw":29.356207},{"c":29.36,"h":29.36,"l":29.35,"n":199,"o":29.355,"t":"2026-10-14T16:50:00Z","v":39386,"vw":29.350934},{"c":29.355,"h":29.36,"l":29.35,"n":314,"o":29.36,"t":"2026-10-14T16:55:00Z","v":60799,"vw":29.358228},{"c":29.35,"h":29.36,"l":29.35,"n":311,"o":29.36,"t":"2026-10-14T17:00:00Z","v":30607,"vw":29.358457},{"c":29.32,"h":29.36,"l":29.32,"n":682,"o":29.35,"t":"2026-10-14T17:05:00Z","v":176498,"vw":29.341015},{"c":29.325,"h":29.33,"l":29.31,"n":287,"o":29.33,"t":"2026-10-14T17:10:00Z","v":180798,"vw":29.321418},{"c":29.37,"h":29.37,"l":29.32,"n":562,"o":29.325,"t":"2026-10-14T17:15:00Z","v":157608,"vw":29.344641},{"c":29.352,"h":29.37,"l":29.35,"n":265,"o":29.37,"t":"2026-10-14T17:20:00Z","v":40294,"vw":29.361076},{"c":29.355,"h":29.36,"l":29.35,"n":244,"o":29.355,"t":"2026-10-14T17:25:00Z","v":15104,"vw":29.356246},{"c":29.355,"h":29.36,"l":29.35,"n":283,"o":29.36,"t":"2026-10-14T17:30:00Z","v":16409,"vw":29.356242},{"c":29.35,"h":29.36,"l":29.35,"n":421,"o":29.36,"t":"2026-10-14T17:35:00Z","v":91949,"vw":29.350207},{"c":29.355,"h":29.36,"l":29.35,"n":303,"o":29.35,"t":"2026-10-14T17:40:00Z","v":59800,"vw":29.350273},{"c":29.35,"h":29.36,"l":29.35,"n":395,"o":29.35,"t":"2026-10-14T17:45:00Z","v":115871,"vw":29.350204},{"c":29.35,"h":29.36,"l":29.33,"n":623,"o":29.35,"t":"2026-10-14T17:50:00Z","v":175328,"vw":29.347339},{"c":29.355,"h":29.36,"l":29.35,"n":173,"o":29.35,"t":"2026-10-14T17:55:00Z","v":21039,"vw":29.353712},{"c":29.35,"h":29.36,"l":29.35,"n":231,"o":29.355,"t":"2026-10-14T18:00:00Z","v":20371,"vw":29.351991},{"c":29.365,"h":29.37,"l":29.35,"n":422,"o":29.355,"t":"2026-10-14T18:05:00Z","v":289616,"vw":29.355804},{"c":29.37,"h":29.37,"l":29.36,"n":198,"o":29.365,"t":"2026-10-14T18:10:00Z","v":173191,"vw":29.36027},{"c":29.365,"h":29.37,"l":29.36,"n":265,"o":29.369,"t":"2026-10-14T18:15:00Z","v":18902,"vw":29.363614},{"c":29.375,"h":29.38,"l":29.36,"n":439,"o":29.365,"t":"2026-10-14T18:20:00Z","v":86564,"vw":29.36828},{"c":29.36,"h":29.38,"l":29.35,"n":378,"o":29.375,"t":"2026-10-14T18:25:00Z","v":63272,"vw":29.364011},{"c":29.355,"h":29.36,"l":29.35,"n":183,"o":29.355,"t":"2026-10-14T18:30:00Z","v":24396,"vw":29.351501},{"c":29.35,"h":29.36,"l":29.33,"n":480,"o":29.36,"t":"2026-10-14T18:35:00Z","v":208262,"vw":29.346985},{"c":29.36,"h":29.37,"l":29.35,"n":321,"o":29.355,"t":"2026-10-14T18:40:00Z","v":84857,"vw":29.356054},{"c":29.365,"h":29.37,"l":29.36,"n":219,"o":29.365,"t":"2026-10-14T18:45:00Z","v":13924,"vw":29.366975},{"c":29.37,"h":29.37,"l":29.36,"n":277,"o":29.37,"t":"2026-10-14T18:50:00Z","v":27349,"vw":29.368072},{"c":29.365,"h":29.38,"l":29.36,"n":264,"o":29.375,"t":"2026-10-14T18:55:00Z","v":37040,"vw":29.369284},{"c":29.38,"h":29.38,"l":29.36,"n":396,"o":29.365,"t":"2026-10-14T19:00:00Z","v":79932,"vw":29.371962},{"c":29.36,"h":29.38,"l":29.36,"n":507,"o":29.38,"t":"2026-10-14T19:05:00Z","v":84028,"vw":29.368579},{"c":29.35,"h":29.37,"l":29.35,"n":319,"o":29.365,"t":"2026-10-14T19:10:00Z","v":78392,"vw":29.359108},{"c":29.356,"h":29.36,"l":29.35,"n":273,"o":29.35,"t":"2026-10-14T19:15:00Z","v":26237,"vw":29.352322},{"c":29.35,"h":29.355,"l":29.35,"n":667,"o":29.35,"t":"2026-10-14T19:20:00Z","v":261535,"vw":29.350125},{"c":29.35,"h":29.36,"l":29.35,"n":330,"o":29.355,"t":"2026-10-14T19:25:00Z","v":56515,"vw":29.351677},{"c":29.35,"h":29.36,"l":29.35,"n":403,"o":29.355,"t":"2026-10-14T19:30:00Z","v":29790,"vw":29.353487},{"c":29.355,"h":29.36,"l":29.35,"n":634,"o":29.355,"t":"2026-10-14T19:35:00Z","v":60000,"vw":29.35277},{"c":29.35,"h":29.355,"l":29.35,"n":506,"o":29.35,"t":"2026-10-14T19:40:00Z","v":42231,"vw":29.352237},{"c":29.345,"h":29.355,"l":29.33,"n":1005,"o":29.355,"t":"2026-10-14T19:45:00Z","v":264278,"vw":29.343271},{"c":29.325,"h":29.35,"l":29.31,"n":1258,"o":29.34,"t":"2026-10-14T19:50:00Z","v":282611,"vw":29.327503},{"c":29.28,"h":29.33,"l":29.28,"n":2416,"o":29.32,"t":"2026-10-14T19:55:00Z","v":630387,"vw":29.302385},{"c":29.3,"h":29.3,"l":29.3,"n":14,"o":29.3,"t":"2026-10-14T20:00:00Z","v":871303,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-14T20:10:00Z","v":395,"vw":29.3},{"c":29.29,"h":29.3,"l":29.29,"n":19,"o":29.3,"t":"2026-10-15T13:25:00Z","v":1195,"vw":29.29875},{"c":29.3,"h":29.35,"l":29.24,"n":873,"o":29.28,"t":"2026-10-15T13:30:00Z","v":317796,"vw":29.286481},{"c":29.32,"h":29.32,"l":29.3,"n":228,"o":29.31,"t":"2026-10-15T13:35:00Z","v":33705,"vw":29.305244},{"c":29.3,"h":29.32,"l":29.3,"n":188,"o":29.316,"t":"2026-10-15T13:40:00Z","v":21160,"vw":29.309498},{"c":29.3,"h":29.32,"l":29.3,"n":424,"o":29.3012,"t":"2026-10-15T13:45:00Z","v":74274,"vw":29.309851},{"c":29.3,"h":29.31,"l":29.3,"n":362,"o":29.3,"t":"2026-10-15T13:50:00Z","v":48693,"vw":29.301409},{"c":29.34,"h":29.34,"l":29.3,"n":608,"o":29.305,"t":"2026-10-15T13:55:00Z","v":115895,"vw":29.31424},{"c":29.33,"h":29.34,"l":29.33,"n":223,"o":29.335,"t":"2026-10-15T14:00:00Z","v":17083,"vw":29.332602},{"c":29.35,"h":29.355,"l":29.325,"n":811,"o":29.33,"t":"2026-10-15T14:05:00Z","v":155737,"vw":29.338715},{"c":29.345,"h":29.36,"l":29.34,"n":432,"o":29.35,"t":"2026-10-15T14:10:00Z","v":55759,"vw":29.349109},{"c":29.33,"h":29.35,"l":29.32,"n":665,"o":29.35,"t":"2026-10-15T14:15:00Z","v":110475,"vw":29.339126},{"c":29.325,"h":29.34,"l":29.32,"n":435,"o":29.34,"t":"2026-10-15T14:20:00Z","v":56966,"vw":29.329931},{"c":29.3377,"h":29.34,"l":29.32,"n":277,"o":29.32,"t":"2026-10-15T14:25:00Z","v":38689,"vw":29.331282},{"c":29.34,"h":29.35,"l":29.33,"n":303,"o":29.33,"t":"2026-10-15T14:30:00Z","v":38548,"vw":29.338298},{"c":29.345,"h":29.35,"l":29.34,"n":206,"o":29.342,"t":"2026-10-15T14:35:00Z","v":15004,"vw":29.343884},{"c":29.36,"h":29.37,"l":29.34,"n":570,"o":29.35,"t":"2026-10-15T14:40:00Z","v":207778,"vw":29.350132},{"c":29.36,"h":29.38,"l":29.36,"n":547,"o":29.365,"t":"2026-10-15T14:45:00Z","v":111766,"vw":29.367537},{"c":29.375,"h":29.38,"l":29.36,"n":254,"o":29.37,"t":"2026-10-15T14:50:00Z","v":28031,"vw":29.369851},{"c":29.35,"h":29.375,"l":29.345,"n":445,"o":29.375,"t":"2026-10-15T14:55:00Z","v":165222,"vw":29.358688},{"c":29.3501,"h":29.36,"l":29.35,"n":438,"o":29.35,"t":"2026-10-15T15:00:00Z","v":71437,"vw":29.357849},{"c":29.345,"h":29.36,"l":29.34,"n":396,"o":29.35,"t":"2026-10-15T15:05:00Z","v":125207,"vw":29.349327},{"c":29.345,"h":29.35,"l":29.34,"n":297,"o":29.342,"t":"2026-10-15T15:10:00Z","v":29684,"vw":29.34315},{"c":29.35,"h":29.36,"l":29.34,"n":504,"o":29.345,"t":"2026-10-15T15:15:00Z","v":152688,"vw":29.349908},{"c":29.338,"h":29.36,"l":29.33,"n":517,"o":29.35,"t":"2026-10-15T15:20:00Z","v":159589,"vw":29.345267},{"c":29.32,"h":29.34,"l":29.32,"n":318,"o":29.34,"t":"2026-10-15T15:25:00Z","v":34394,"vw":29.327416},{"c":29.325,"h":29.325,"l":29.32,"n":240,"o":29.32,"t":"2026-10-15T15:30:00Z","v":17831,"vw":29.32256},{"c":29.33,"h":29.34,"l":29.32,"n":368,"o":29.32,"t":"2026-10-15T15:35:00Z","v":64261,"vw":29.329368},{"c":29.335,"h":29.335,"l":29.32,"n":274,"o":29.3301,"t":"2026-10-15T15:40:00Z","v":39396,"vw":29.329777},{"c":29.32,"h":29.34,"l":29.32,"n":264,"o":29.331196,"t":"2026-10-15T15:45:00Z","v":28256,"vw":29.32696},{"c":29.34,"h":29.34,"l":29.32,"n":296,"o":29.32,"t":"2026-10-15T15:50:00Z","v":38860,"vw":29.32814},{"c":29.345,"h":29.35,"l":29.33,"n":282,"o":29.335,"t":"2026-10-15T15:55:00Z","v":32121,"vw":29.338598},{"c":29.35,"h":29.35,"l":29.34,"n":314,"o":29.345,"t":"2026-10-15T16:00:00Z","v":20334,"vw":29.346048},{"c":29.345,"h":29.35,"l":29.34,"n":249,"o":29.35,"t":"2026-10-15T16:05:00Z","v":27971,"vw":29.348357},{"c":29.34,"h":29.35,"l":29.34,"n":419,"o":29.35,"t":"2026-10-15T16:10:00Z","v":93787,"vw":29.341319},{"c":29.33,"h":29.335,"l":29.325,"n":313,"o":29.335,"t":"2026-10-15T16:15:00Z","v":72915,"vw":29.329791},{"c":29.33,"h":29.34,"l":29.33,"n":147,"o":29.33,"t":"2026-10-15T16:20:00Z","v":8908,"vw":29.331384},{"c":29.335,"h":29.34,"l":29.33,"n":209,"o":29.33,"t":"2026-10-15T16:25:00Z","v":21432,"vw":29.337663},{"c":29.34,"h":29.35,"l":29.33,"n":258,"o":29.33,"t":"2026-10-15T16:30:00Z","v":49816,"vw":29.340749},{"c":29.34,"h":29.35,"l":29.34,"n":110,"o":29.34,"t":"2026-10-15T16:35:00Z","v":4382,"vw":29.345},{"c":29.345,"h":29.35,"l":29.34,"n":281,"o":29.35,"t":"2026-10-15T16:40:00Z","v":35664,"vw":29.348573},{"c":29.35,"h":29.36,"l":29.34,"n":546,"o":29.345,"t":"2026-10-15T16:45:00Z","v":144737,"vw":29.351287},{"c":29.34,"h":29.36,"l":29.34,"n":245,"o":29.35,"t":"2026-10-15T16:50:00Z","v":124729,"vw":29.349802},{"c":29.35,"h":29.35,"l":29.34,"n":326,"o":29.3401,"t":"2026-10-15T16:55:00Z","v":38873,"vw":29.346745},{"c":29.345,"h":29.35,"l":29.34,"n":204,"o":29.34,"t":"2026-10-15T17:00:00Z","v":8910,"vw":29.341661},{"c":29.32,"h":29.355,"l":29.32,"n":543,"o":29.35,"t":"2026-10-15T17:05:00Z","v":88222,"vw":29.344357},{"c":29.31,"h":29.33,"l":29.31,"n":426,"o":29.33,"t":"2026-10-15T17:10:00Z","v":69728,"vw":29.319078},{"c":29.31,"h":29.32,"l":29.31,"n":272,"o":29.31,"t":"2026-10-15T17:15:00Z","v":19221,"vw":29.312476},{"c":29.316,"h":29.32,"l":29.31,"n":421,"o":29.315,"t":"2026-10-15T17:20:00Z","v":66577,"vw":29.314717},{"c":29.305,"h":29.315,"l":29.3,"n":289,"o":29.31,"t":"2026-10-15T17:25:00Z","v":93987,"vw":29.303771},{"c":29.295,"h":29.305,"l":29.285,"n":621,"o":29.3,"t":"2026-10-15T17:30:00Z","v":320783,"vw":29.294204},{"c":29.29,"h":29.3,"l":29.27,"n":737,"o":29.29,"t":"2026-10-15T17:35:00Z","v":179691,"vw":29.284261},{"c":29.305,"h":29.31,"l":29.29,"n":340,"o":29.295,"t":"2026-10-15T17:40:00Z","v":50133,"vw":29.299862},{"c":29.29,"h":29.31,"l":29.29,"n":263,"o":29.305,"t":"2026-10-15T17:45:00Z","v":44320,"vw":29.301647},{"c":29.305,"h":29.31,"l":29.29,"n":330,"o":29.29,"t":"2026-10-15T17:50:00Z","v":47862,"vw":29.296993},{"c":29.3,"h":29.31,"l":29.3,"n":157,"o":29.305,"t":"2026-10-15T17:55:00Z","v":8203,"vw":29.303994},{"c":29.305,"h":29.31,"l":29.3,"n":326,"o":29.302,"t":"2026-10-15T18:00:00Z","v":28109,"vw":29.30648},{"c":29.29,"h":29.305,"l":29.29,"n":320,"o":29.3,"t":"2026-10-15T18:05:00Z","v":50607,"vw":29.300022},{"c":29.295,"h":29.3,"l":29.29,"n":239,"o":29.29,"t":"2026-10-15T18:10:00Z","v":27940,"vw":29.29702},{"c":29.28,"h":29.295,"l":29.28,"n":233,"o":29.29,"t":"2026-10-15T18:15:00Z","v":87762,"vw":29.288629},{"c":29.28,"h":29.285,"l":29.28,"n":221,"o":29.28,"t":"2026-10-15T18:20:00Z","v":35245,"vw":29.280452},{"c":29.28,"h":29.29,"l":29.28,"n":391,"o":29.285,"t":"2026-10-15T18:25:00Z","v":50061,"vw":29.283592},{"c":29.26,"h":29.285,"l":29.26,"n":430,"o":29.28,"t":"2026-10-15T18:30:00Z","v":131323,"vw":29.275321},{"c":29.26,"h":29.27,"l":29.26,"n":333,"o":29.26,"t":"2026-10-15T18:35:00Z","v":44174,"vw":29.26247},{"c":29.25,"h":29.27,"l":29.25,"n":308,"o":29.26,"t":"2026-10-15T18:40:00Z","v":39469,"vw":29.252621},{"c":29.26,"h":29.27,"l":29.25,"n":609,"o":29.25,"t":"2026-10-15T18:45:00Z","v":141328,"vw":29.257936},{"c":29.265,"h":29.27,"l":29.26,"n":314,"o":29.27,"t":"2026-10-15T18:50:00Z","v":54205,"vw":29.260607},{"c":29.26,"h":29.27,"l":29.26,"n":337,"o":29.26,"t":"2026-10-15T18:55:00Z","v":54517,"vw":29.261582},{"c":29.265,"h":29.27,"l":29.26,"n":627,"o":29.27,"t":"2026-10-15T19:00:00Z","v":147655,"vw":29.266716},{"c":29.265,"h":29.27,"l":29.26,"n":376,"o":29.265,"t":"2026-10-15T19:05:00Z","v":66781,"vw":29.265474},{"c":29.265,"h":29.27,"l":29.26,"n":336,"o":29.265,"t":"2026-10-15T19:10:00Z","v":21617,"vw":29.263543},{"c":29.268,"h":29.27,"l":29.26,"n":553,"o":29.265,"t":"2026-10-15T19:15:00Z","v":94553,"vw":29.26765},{"c":29.275,"h":29.275,"l":29.26,"n":397,"o":29.268,"t":"2026-10-15T19:20:00Z","v":85814,"vw":29.270137},{"c":29.295,"h":29.295,"l":29.2701,"n":414,"o":29.275,"t":"2026-10-15T19:25:00Z","v":99917,"vw":29.280621},{"c":29.295,"h":29.3,"l":29.29,"n":369,"o":29.29,"t":"2026-10-15T19:30:00Z","v":56323,"vw":29.297223},{"c":29.29,"h":29.3,"l":29.29,"n":428,"o":29.29,"t":"2026-10-15T19:35:00Z","v":68901,"vw":29.295705},{"c":29.29,"h":29.295,"l":29.275,"n":841,"o":29.29,"t":"2026-10-15T19:40:00Z","v":220099,"vw":29.285902},{"c":29.2804,"h":29.29,"l":29.28,"n":657,"o":29.29,"t":"2026-10-15T19:45:00Z","v":90908,"vw":29.285299},{"c":29.26,"h":29.28,"l":29.26,"n":1526,"o":29.28,"t":"2026-10-15T19:50:00Z","v":387293,"vw":29.266528},{"c":29.25,"h":29.265,"l":29.245,"n":2694,"o":29.26,"t":"2026-10-15T19:55:00Z","v":755187,"vw":29.253886},{"c":29.25,"h":29.25,"l":29.25,"n":31,"o":29.25,"t":"2026-10-15T20:00:00Z","v":1039036,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-15T20:25:00Z","v":116,"vw":29.25},{"c":29.196,"h":29.29,"l":29.1801,"n":842,"o":29.28,"t":"2026-10-16T13:30:00Z","v":283832,"vw":29.240121},{"c":29.18,"h":29.2,"l":29.175,"n":442,"o":29.19,"t":"2026-10-16T13:35:00Z","v":100114,"vw":29.187243},{"c":29.135,"h":29.18,"l":29.125,"n":585,"o":29.18,"t":"2026-10-16T13:40:00Z","v":146511,"vw":29.155306},{"c":29.16,"h":29.165,"l":29.135,"n":417,"o":29.135,"t":"2026-10-16T13:45:00Z","v":114543,"vw":29.148424},{"c":29.135,"h":29.17,"l":29.11,"n":1010,"o":29.165,"t":"2026-10-16T13:50:00Z","v":255619,"vw":29.147585},{"c":29.14,"h":29.155,"l":29.135,"n":363,"o":29.135,"t":"2026-10-16T13:55:00Z","v":72847,"vw":29.147812},{"c":29.105,"h":29.145,"l":29.1,"n":475,"o":29.14,"t":"2026-10-16T14:00:00Z","v":132809,"vw":29.118207},{"c":29.075,"h":29.11,"l":29.07,"n":737,"o":29.105,"t":"2026-10-16T14:05:00Z","v":232356,"vw":29.088764},{"c":29.035,"h":29.08,"l":29.025,"n":630,"o":29.075,"t":"2026-10-16T14:10:00Z","v":114450,"vw":29.044209},{"c":29.12,"h":29.12,"l":29.01,"n":1251,"o":29.035,"t":"2026-10-16T14:15:00Z","v":294951,"vw":29.075058},{"c":29.105,"h":29.12,"l":29.09,"n":731,"o":29.12,"t":"2026-10-16T14:20:00Z","v":143913,"vw":29.106397},{"c":29.105,"h":29.115,"l":29.1,"n":408,"o":29.1,"t":"2026-10-16T14:25:00Z","v":143801,"vw":29.102045},{"c":29.095,"h":29.1275,"l":29.08,"n":2182,"o":29.105,"t":"2026-10-16T14:30:00Z","v":845297,"vw":29.101249},{"c":29.065,"h":29.095,"l":29.02,"n":1746,"o":29.095,"t":"2026-10-16T14:35:00Z","v":615257,"vw":29.04927},{"c":29.07,"h":29.07,"l":29.045,"n":967,"o":29.065,"t":"2026-10-16T14:40:00Z","v":351285,"vw":29.05687},{"c":29.08,"h":29.09,"l":29.065,"n":429,"o":29.065,"t":"2026-10-16T14:45:00Z","v":72333,"vw":29.08117},{"c":29.065,"h":29.085,"l":29.06,"n":742,"o":29.085,"t":"2026-10-16T14:50:00Z","v":161956,"vw":29.076588},{"c":29.08,"h":29.08,"l":29.06,"n":281,"o":29.065,"t":"2026-10-16T14:55:00Z","v":34597,"vw":29.070735},{"c":29.05,"h":29.105,"l":29.045,"n":1120,"o":29.07,"t":"2026-10-16T15:00:00Z","v":379965,"vw":29.063803},{"c":29.01,"h":29.06,"l":28.995,"n":982,"o":29.05,"t":"2026-10-16T15:05:00Z","v":345558,"vw":29.03295},{"c":29.02,"h":29.03,"l":28.99,"n":708,"o":29.01,"t":"2026-10-16T15:10:00Z","v":232629,"vw":29.010643},{"c":28.985,"h":29.02,"l":28.98,"n":693,"o":29.015,"t":"2026-10-16T15:15:00Z","v":497830,"vw":29.000943},{"c":28.995,"h":29,"l":28.98,"n":754,"o":28.98,"t":"2026-10-16T15:20:00Z","v":396485,"vw":28.99249},{"c":29,"h":29.01,"l":28.98,"n":634,"o":28.995,"t":"2026-10-16T15:25:00Z","v":192569,"vw":28.993941},{"c":28.99,"h":29.01,"l":28.99,"n":652,"o":29,"t":"2026-10-16T15:30:00Z","v":142011,"vw":29.00326},{"c":28.995,"h":29,"l":28.98,"n":401,"o":28.995,"t":"2026-10-16T15:35:00Z","v":106104,"vw":28.992848},{"c":28.98,"h":29,"l":28.96,"n":605,"o":29,"t":"2026-10-16T15:40:00Z","v":197386,"vw":28.976859},{"c":28.98,"h":28.99,"l":28.96,"n":556,"o":28.97,"t":"2026-10-16T15:45:00Z","v":151648,"vw":28.972784},{"c":28.92,"h":29.01,"l":28.92,"n":1331,"o":28.985,"t":"2026-10-16T15:50:00Z","v":899521,"vw":28.971404},{"c":28.915,"h":28.93,"l":28.905,"n":503,"o":28.93,"t":"2026-10-16T15:55:00Z","v":237249,"vw":28.919339},{"c":28.905,"h":28.92,"l":28.885,"n":949,"o":28.915,"t":"2026-10-16T16:00:00Z","v":409481,"vw":28.904631},{"c":28.95,"h":28.96,"l":28.9,"n":898,"o":28.9,"t":"2026-10-16T16:05:00Z","v":467284,"vw":28.937804},{"c":28.935,"h":28.945,"l":28.91,"n":486,"o":28.945,"t":"2026-10-16T16:10:00Z","v":192292,"vw":28.930321},{"c":28.955,"h":28.96,"l":28.93,"n":278,"o":28.935,"t":"2026-10-16T16:15:00Z","v":58711,"vw":28.943725},{"c":28.91,"h":28.96,"l":28.91,"n":415,"o":28.955,"t":"2026-10-16T16:20:00Z","v":92948,"vw":28.937731},{"c":28.88,"h":28.915,"l":28.88,"n":853,"o":28.915,"t":"2026-10-16T16:25:00Z","v":400795,"vw":28.902888},{"c":28.88,"h":28.905,"l":28.87,"n":403,"o":28.88,"t":"2026-10-16T16:30:00Z","v":136490,"vw":28.890673},{"c":28.87,"h":28.885,"l":28.87,"n":276,"o":28.88,"t":"2026-10-16T16:35:00Z","v":45124,"vw":28.877941},{"c":28.86,"h":28.87,"l":28.855,"n":457,"o":28.87,"t":"2026-10-16T16:40:00Z","v":164237,"vw":28.864741},{"c":28.84,"h":28.875,"l":28.83,"n":786,"o":28.865,"t":"2026-10-16T16:45:00Z","v":835400,"vw":28.852932},{"c":28.85,"h":28.855,"l":28.839,"n":306,"o":28.84,"t":"2026-10-16T16:50:00Z","v":51446,"vw":28.848627},{"c":28.865,"h":28.87,"l":28.85,"n":426,"o":28.855,"t":"2026-10-16T16:55:00Z","v":169709,"vw":28.861801},{"c":28.885,"h":28.89,"l":28.86,"n":686,"o":28.865,"t":"2026-10-16T17:00:00Z","v":233399,"vw":28.875022},{"c":28.88,"h":28.885,"l":28.87,"n":335,"o":28.885,"t":"2026-10-16T17:05:00Z","v":184860,"vw":28.879977},{"c":28.86,"h":28.88,"l":28.86,"n":371,"o":28.87,"t":"2026-10-16T17:10:00Z","v":54962,"vw":28.867249},{"c":28.855,"h":28.865,"l":28.85,"n":432,"o":28.865,"t":"2026-10-16T17:15:00Z","v":134092,"vw":28.859512},{"c":28.815,"h":28.855,"l":28.8,"n":1021,"o":28.85,"t":"2026-10-16T17:20:00Z","v":319486,"vw":28.82764},{"c":28.83,"h":28.845,"l":28.815,"n":772,"o":28.82,"t":"2026-10-16T17:25:00Z","v":293653,"vw":28.829858},{"c":28.83,"h":28.84,"l":28.83,"n":344,"o":28.835,"t":"2026-10-16T17:30:00Z","v":125457,"vw":28.836577},{"c":28.82,"h":28.835,"l":28.82,"n":346,"o":28.83,"t":"2026-10-16T17:35:00Z","v":47154,"vw":28.826468},{"c":28.845,"h":28.845,"l":28.82,"n":475,"o":28.82,"t":"2026-10-16T17:40:00Z","v":105891,"vw":28.834573},{"c":28.82,"h":28.845,"l":28.82,"n":360,"o":28.845,"t":"2026-10-16T17:45:00Z","v":72433,"vw":28.836493},{"c":28.775,"h":28.82,"l":28.77,"n":499,"o":28.82,"t":"2026-10-16T17:50:00Z","v":81921,"vw":28.800907},{"c":28.79,"h":28.795,"l":28.77,"n":361,"o":28.77,"t":"2026-10-16T17:55:00Z","v":100470,"vw":28.781178},{"c":28.765,"h":28.785,"l":28.755,"n":696,"o":28.785,"t":"2026-10-16T18:00:00Z","v":323737,"vw":28.77077},{"c":28.765,"h":28.775,"l":28.76,"n":284,"o":28.765,"t":"2026-10-16T18:05:00Z","v":59242,"vw":28.768579},{"c":28.775,"h":28.775,"l":28.76,"n":377,"o":28.765,"t":"2026-10-16T18:10:00Z","v":87429,"vw":28.768143},{"c":28.785,"h":28.805,"l":28.775,"n":406,"o":28.78,"t":"2026-10-16T18:15:00Z","v":109412,"vw":28.790423},{"c":28.77,"h":28.785,"l":28.77,"n":310,"o":28.785,"t":"2026-10-16T18:20:00Z","v":31826,"vw":28.777222},{"c":28.775,"h":28.78,"l":28.755,"n":520,"o":28.77,"t":"2026-10-16T18:25:00Z","v":136415,"vw":28.765163},{"c":28.785,"h":28.79,"l":28.775,"n":232,"o":28.775,"t":"2026-10-16T18:30:00Z","v":33399,"vw":28.779529},{"c":28.77,"h":28.785,"l":28.77,"n":220,"o":28.78,"t":"2026-10-16T18:35:00Z","v":31638,"vw":28.780173},{"c":28.7912,"h":28.795,"l":28.765,"n":417,"o":28.775,"t":"2026-10-16T18:40:00Z","v":83955,"vw":28.775652},{"c":28.815,"h":28.815,"l":28.79,"n":337,"o":28.79,"t":"2026-10-16T18:45:00Z","v":101319,"vw":28.803255},{"c":28.8,"h":28.815,"l":28.8,"n":249,"o":28.815,"t":"2026-10-16T18:50:00Z","v":35174,"vw":28.809796},{"c":28.8,"h":28.81,"l":28.795,"n":459,"o":28.8,"t":"2026-10-16T18:55:00Z","v":89199,"vw":28.800513},{"c":28.8,"h":28.8199,"l":28.8,"n":378,"o":28.805,"t":"2026-10-16T19:00:00Z","v":91129,"vw":28.80874},{"c":28.795,"h":28.805,"l":28.785,"n":515,"o":28.8,"t":"2026-10-16T19:05:00Z","v":221214,"vw":28.793866},{"c":28.815,"h":28.82,"l":28.79,"n":306,"o":28.795,"t":"2026-10-16T19:10:00Z","v":61369,"vw":28.802086},{"c":28.815,"h":28.8275,"l":28.81,"n":335,"o":28.82,"t":"2026-10-16T19:15:00Z","v":56247,"vw":28.820075},{"c":28.795,"h":28.83,"l":28.79,"n":583,"o":28.815,"t":"2026-10-16T19:20:00Z","v":176852,"vw":28.809745},{"c":28.785,"h":28.79,"l":28.77,"n":590,"o":28.79,"t":"2026-10-16T19:25:00Z","v":131534,"vw":28.779493},{"c":28.785,"h":28.79,"l":28.77,"n":632,"o":28.785,"t":"2026-10-16T19:30:00Z","v":166287,"vw":28.780645},{"c":28.775,"h":28.795,"l":28.77,"n":418,"o":28.79,"t":"2026-10-16T19:35:00Z","v":92105,"vw":28.78796},{"c":28.785,"h":28.8,"l":28.77,"n":824,"o":28.77,"t":"2026-10-16T19:40:00Z","v":256096,"vw":28.785113},{"c":28.865,"h":28.89,"l":28.78,"n":1372,"o":28.785,"t":"2026-10-16T19:45:00Z","v":509038,"vw":28.842985},{"c":28.845,"h":28.87,"l":28.83,"n":1220,"o":28.865,"t":"2026-10-16T19:50:00Z","v":262776,"vw":28.848157},{"c":28.8,"h":28.845,"l":28.8,"n":2900,"o":28.845,"t":"2026-10-16T19:55:00Z","v":627281,"vw":28.80768},{"c":28.8,"h":28.8,"l":28.8,"n":27,"o":28.8,"t":"2026-10-16T20:00:00Z","v":894048,"vw":28.8},{"c":28.74,"h":28.74,"l":28.74,"n":15,"o":28.74,"t":"2026-10-16T23:50:00Z","v":300,"vw":28.74}],"history":[{"c":44.64,"h":45.8,"l":44.46,"n":36610,"o":45.48,"t":"2024-10-16T04:00:00Z","v":2569910,"vw":44.873732},{"c":45.55,"h":45.6,"l":44.67,"n":28351,"o":44.71,"t":"2024-10-17T04:00:00Z","v":2459332,"vw":45.306543},{"c":45.18,"h":45.88,"l":45.05,"n":24844,"o":45.88,"t":"2024-10-18T04:00:00Z","v":1524110,"vw":45.306611},{"c":43.8,"h":45.1199,"l":43.41,"n":28584,"o":44.96,"t":"2024-10-21T04:00:00Z","v":2025829,"vw":43.888069},{"c":44.02,"h":44.17,"l":43.16,"n":30045,"o":43.8,"t":"2024-10-22T04:00:00Z","v":2474131,"vw":43.951774},{"c":42.8,"h":44.15,"l":42.59,"n":37254,"o":43.53,"t":"2024-10-23T04:00:00Z","v":2994988,"vw":43.231668},{"c":43.69,"h":44.01,"l":42.9572,"n":32651,"o":43.39,"t":"2024-10-24T04:00:00Z","v":3648419,"vw":43.545026},{"c":44.18,"h":44.88,"l":43.77,"n":37459,"o":44.32,"t":"2024-10-25T04:00:00Z","v":2515468,"vw":44.251996},{"c":45.53,"h":45.58,"l":44.455,"n":36115,"o":44.87,"t":"2024-10-28T04:00:00Z","v":2828898,"vw":45.328832},{"c":45.28,"h":45.65,"l":44.785,"n":56565,"o":45.16,"t":"2024-10-29T04:00:00Z","v":4399722,"vw":45.194667},{"c":41.565,"h":43.88,"l":40.205,"n":106738,"o":42.79,"t":"2024-10-30T04:00:00Z","v":10648293,"vw":41.564295},{"c":40.05,"h":41.77,"l":39.75,"n":79509,"o":41.13,"t":"2024-10-31T04:00:00Z","v":7137056,"vw":40.276037},{"c":39.22,"h":41.01,"l":39.18,"n":49508,"o":40.44,"t":"2024-11-01T04:00:00Z","v":3781759,"vw":39.783647},{"c":39.65,"h":40.255,"l":39.02,"n":37313,"o":39.02,"t":"2024-11-04T05:00:00Z","v":3035667,"vw":39.778149},{"c":38.79,"h":39.76,"l":38.31,"n":43940,"o":39.51,"t":"2024-11-05T05:00:00Z","v":5243399,"vw":38.75619},{"c":40.47,"h":41.5,"l":40,"n":64436,"o":40.68,"t":"2024-11-06T05:00:00Z","v":5902120,"vw":40.653956},{"c":41.11,"h":41.76,"l":40.695,"n":35182,"o":40.72,"t":"2024-11-07T05:00:00Z","v":2393554,"vw":41.222499},{"c":40.84,"h":41.12,"l":40.34,"n":34397,"o":40.84,"t":"2024-11-08T05:00:00Z","v":2597385,"vw":40.765179},{"c":40.22,"h":41.1999,"l":40.15,"n":35196,"o":41.04,"t":"2024-11-11T05:00:00Z","v":2492407,"vw":40.442077},{"c":39.43,"h":39.81,"l":38.82,"n":45246,"o":39.68,"t":"2024-11-12T05:00:00Z","v":3926659,"vw":39.265197},{"c":39.3,"h":39.715,"l":38.76,"n":35426,"o":39.375,"t":"2024-11-13T05:00:00Z","v":3353277,"vw":39.298177},{"c":38.99,"h":39.95,"l":38.94,"n":28878,"o":39.33,"t":"2024-11-14T05:00:00Z","v":2260500,"vw":39.323435},{"c":37.04,"h":38.96,"l":36.92,"n":57944,"o":38.9,"t":"2024-11-15T05:00:00Z","v":5913172,"vw":37.323555},{"c":36.54,"h":37.2,"l":36.38,"n":40653,"o":36.88,"t":"2024-11-18T05:00:00Z","v":4042692,"vw":36.653941},{"c":37.38,"h":37.45,"l":35.63,"n":42100,"o":35.8394,"t":"2024-11-19T05:00:00Z","v":3656931,"vw":37.034216},{"c":37.59,"h":37.64,"l":36.83,"n":27139,"o":37.12,"t":"2024-11-20T05:00:00Z","v":2319158,"vw":37.324359},{"c":37.56,"h":38.16,"l":36.945,"n":29091,"o":37.59,"t":"2024-11-21T05:00:00Z","v":2464419,"vw":37.656617},{"c":37.6,"h":37.86,"l":37.32,"n":29780,"o":37.64,"t":"2024-11-22T05:00:00Z","v":2780810,"vw":37.587925},{"c":39.42,"h":39.97,"l":37.87,"n":45074,"o":37.89,"t":"2024-11-25T05:00:00Z","v":4142087,"vw":39.400214},{"c":38.68,"h":39.4,"l":38.295,"n":31359,"o":39.25,"t":"2024-11-26T05:00:00Z","v":2313358,"vw":38.665769},{"c":38.25,"h":39.3558,"l":38.13,"n":28675,"o":38.8,"t":"2024-11-27T05:00:00Z","v":2211710,"vw":38.472813},{"c":38.49,"h":38.69,"l":38.16,"n":17863,"o":38.41,"t":"2024-11-29T05:00:00Z","v":1510504,"vw":38.4355},{"c":39.01,"h":39.5602,"l":38.4,"n":36093,"o":38.5,"t":"2024-12-02T05:00:00Z","v":6056430,"vw":38.964028},{"c":38.18,"h":39,"l":36.52,"n":58202,"o":38.85,"t":"2024-12-03T05:00:00Z","v":7689159,"vw":37.683084},{"c":38.625,"h":38.805,"l":37.61,"n":35453,"o":38.35,"t":"2024-12-04T05:00:00Z","v":3044509,"vw":38.416514},{"c":37.9,"h":38.885,"l":37.8,"n":33100,"o":38.53,"t":"2024-12-05T05:00:00Z","v":3689421,"vw":38.174561},{"c":37.6,"h":38.66,"l":37.59,"n":40671,"o":38.19,"t":"2024-12-06T05:00:00Z","v":3716846,"vw":38.089667},{"c":36.66,"h":38,"l":36.61,"n":37141,"o":38,"t":"2024-12-09T05:00:00Z","v":3347511,"vw":36.950425},{"c":36.92,"h":37.8,"l":35.96,"n":33954,"o":36.65,"t":"2024-12-10T05:00:00Z","v":4484283,"vw":36.976217},{"c":37.11,"h":37.29,"l":36.31,"n":27127,"o":37.14,"t":"2024-12-11T05:00:00Z","v":5139688,"vw":37.001363},{"c":37.81,"h":39.27,"l":37.023,"n":40813,"o":37.09,"t":"2024-12-12T05:00:00Z","v":3372621,"vw":38.284729},{"c":37.01,"h":38.355,"l":36.77,"n":33062,"o":38,"t":"2024-12-13T05:00:00Z","v":2394022,"vw":37.207943},{"c":36.52,"h":37.66,"l":36.31,"n":41232,"o":36.79,"t":"2024-12-16T05:00:00Z","v":3653274,"vw":36.810713},{"c":36.13,"h":36.65,"l":35.83,"n":30759,"o":36.28,"t":"2024-12-17T05:00:00Z","v":3237385,"vw":36.154127},{"c":33.88,"h":36.5775,"l":33.82,"n":44766,"o":36.32,"t":"2024-12-18T05:00:00Z","v":5155302,"vw":34.802532},{"c":33.07,"h":34.93,"l":32.88,"n":76309,"o":34.245,"t":"2024-12-19T05:00:00Z","v":7626110,"vw":33.416843},{"c":32.82,"h":33.86,"l":32.69,"n":76867,"o":33.04,"t":"2024-12-20T05:00:00Z","v":10146360,"vw":33.063311},{"c":32.89,"h":33.34,"l":32.42,"n":46769,"o":32.8,"t":"2024-12-23T05:00:00Z","v":5357699,"vw":32.923982},{"c":33.33,"h":33.54,"l":32.6101,"n":25865,"o":32.85,"t":"2024-12-24T05:00:00Z","v":2414489,"vw":33.256581},{"c":33.33,"h":33.51,"l":33,"n":37674,"o":33.1,"t":"2024-12-26T05:00:00Z","v":3651262,"vw":33.333606},{"c":33.09,"h":33.355,"l":32.74,"n":34108,"o":33.08,"t":"2024-12-27T05:00:00Z","v":3446060,"vw":33.079426},{"c":32.82,"h":33.284,"l":32.11,"n":44726,"o":32.54,"t":"2024-12-30T05:00:00Z","v":4404620,"vw":32.790021},{"c":33.42,"h":33.76,"l":32.81,"n":42346,"o":32.92,"t":"2024-12-31T05:00:00Z","v":3808323,"vw":33.312162},{"c":32.59,"h":34.085,"l":32.35,"n":44338,"o":33.66,"t":"2025-01-02T05:00:00Z","v":4677900,"vw":32.838269},{"c":32.51,"h":32.85,"l":31.86,"n":43560,"o":32.65,"t":"2025-01-03T05:00:00Z","v":4122451,"vw":32.332366},{"c":33.39,"h":34.15,"l":32.99,"n":45682,"o":32.99,"t":"2025-01-06T05:00:00Z","v":4247033,"vw":33.652436},{"c":33.05,"h":34.33,"l":31.66,"n":42852,"o":33.83,"t":"2025-01-07T05:00:00Z","v":4082555,"vw":33.101682},{"c":31.98,"h":32.75,"l":31.79,"n":46476,"o":32.7,"t":"2025-01-08T05:00:00Z","v":4430907,"vw":32.074207},{"c":31.43,"h":31.67,"l":30.7838,"n":47695,"o":31.27,"t":"2025-01-10T05:00:00Z","v":6037017,"vw":31.313544},{"c":32.07,"h":32.455,"l":30.95,"n":44431,"o":31.024,"t":"2025-01-13T05:00:00Z","v":4922281,"vw":31.916389},{"c":33.19,"h":33.51,"l":32.215,"n":45235,"o":32.39,"t":"2025-01-14T05:00:00Z","v":4248288,"vw":32.997348},{"c":33.38,"h":34.75,"l":33.29,"n":48114,"o":34.6,"t":"2025-01-15T05:00:00Z","v":5027705,"vw":33.693852},{"c":33.32,"h":33.7,"l":32.82,"n":47369,"o":33.32,"t":"2025-01-16T05:00:00Z","v":6686974,"vw":33.291933},{"c":34.05,"h":34.26,"l":33.51,"n":43720,"o":33.82,"t":"2025-01-17T05:00:00Z","v":6973589,"vw":33.962604},{"c":34.23,"h":34.615,"l":33.86,"n":43369,"o":34.39,"t":"2025-01-21T05:00:00Z","v":5182881,"vw":34.283762},{"c":33.76,"h":34.26,"l":33.51,"n":38163,"o":34.21,"t":"2025-01-22T05:00:00Z","v":3406177,"vw":33.813041},{"c":34.15,"h":34.4,"l":33.61,"n":34822,"o":33.76,"t":"2025-01-23T05:00:00Z","v":2856806,"vw":34.123092},{"c":34.59,"h":35.22,"l":34.02,"n":45206,"o":34.02,"t":"2025-01-24T05:00:00Z","v":4696833,"vw":34.740225},{"c":35.02,"h":35.18,"l":34.32,"n":38600,"o":34.32,"t":"2025-01-27T05:00:00Z","v":4726503,"vw":34.870016},{"c":35.74,"h":35.78,"l":34.73,"n":40681,"o":34.89,"t":"2025-01-28T05:00:00Z","v":3492046,"vw":35.55572},{"c":35.58,"h":35.815,"l":35.15,"n":35713,"o":35.63,"t":"2025-01-29T05:00:00Z","v":5248538,"vw":35.545445},{"c":36.23,"h":36.62,"l":35.855,"n":30972,"o":35.95,"t":"2025-01-30T05:00:00Z","v":4238308,"vw":36.245008},{"c":36.05,"h":36.6,"l":35.865,"n":29629,"o":36.325,"t":"2025-01-31T05:00:00Z","v":2896849,"vw":36.138918},{"c":35.53,"h":35.79,"l":34.455,"n":35420,"o":34.874,"t":"2025-02-03T05:00:00Z","v":3159301,"vw":35.342576},{"c":36.13,"h":36.18,"l":35.4,"n":27859,"o":35.7,"t":"2025-02-04T05:00:00Z","v":2684423,"vw":35.902876},{"c":36.31,"h":36.41,"l":35.7,"n":24028,"o":36.27,"t":"2025-02-05T05:00:00Z","v":1968815,"vw":36.251707},{"c":36.4,"h":37.13,"l":36.03,"n":40567,"o":36.62,"t":"2025-02-06T05:00:00Z","v":3304843,"vw":36.609191},{"c":35.72,"h":36.7,"l":35.485,"n":43726,"o":36.632,"t":"2025-02-07T05:00:00Z","v":4079316,"vw":35.795795},{"c":35.57,"h":35.85,"l":34.71,"n":46833,"o":35.79,"t":"2025-02-10T05:00:00Z","v":5448320,"vw":35.346038},{"c":35.49,"h":36.15,"l":35.15,"n":42446,"o":35.15,"t":"2025-02-11T05:00:00Z","v":4820044,"vw":35.702665},{"c":35.6,"h":35.7239,"l":34.62,"n":45259,"o":35.21,"t":"2025-02-12T05:00:00Z","v":3592346,"vw":35.297975},{"c":38.87,"h":38.9,"l":37.18,"n":84278,"o":37.31,"t":"2025-02-13T05:00:00Z","v":8685511,"vw":38.238197},{"c":39.76,"h":40,"l":39.02,"n":40253,"o":39.39,"t":"2025-02-14T05:00:00Z","v":3592949,"vw":39.59713},{"c":39.53,"h":39.86,"l":39.02,"n":40297,"o":39.86,"t":"2025-02-18T05:00:00Z","v":3585212,"vw":39.447597},{"c":37.97,"h":39.03,"l":37.75,"n":43921,"o":38.92,"t":"2025-02-19T05:00:00Z","v":4275329,"vw":38.104346},{"c":37.76,"h":38.43,"l":37.52,"n":38156,"o":37.82,"t":"2025-02-20T05:00:00Z","v":3169748,"vw":37.825374},{"c":35.34,"h":38.085,"l":35.031,"n":57333,"o":38,"t":"2025-02-21T05:00:00Z","v":6998688,"vw":35.837664},{"c":35.04,"h":35.85,"l":34.58,"n":47442,"o":35.84,"t":"2025-02-24T05:00:00Z","v":4501786,"vw":35.080349},{"c":34.87,"h":35.35,"l":33.98,"n":63113,"o":34.88,"t":"2025-02-25T05:00:00Z","v":6200937,"vw":34.71387},{"c":34.56,"h":36.2599,"l":34.21,"n":69129,"o":35.79,"t":"2025-02-26T05:00:00Z","v":6314564,"vw":35.050537},{"c":33.25,"h":34.68,"l":33.235,"n":60738,"o":34.64,"t":"2025-02-27T05:00:00Z","v":4888337,"vw":33.600612},{"c":33.22,"h":33.82,"l":32.61,"n":45421,"o":33.16,"t":"2025-02-28T05:00:00Z","v":6666216,"vw":33.248936},{"c":31.47,"h":34.22,"l":31.37,"n":60980,"o":33.61,"t":"2025-03-03T05:00:00Z","v":6571083,"vw":32.179165},{"c":30.73,"h":31.42,"l":29.27,"n":78381,"o":30.87,"t":"2025-03-04T05:00:00Z","v":7588986,"vw":30.374143},{"c":30.37,"h":31.32,"l":29.77,"n":62674,"o":30.82,"t":"2025-03-05T05:00:00Z","v":7141225,"vw":30.273486},{"c":28.91,"h":30.3,"l":28.85,"n":67448,"o":30.18,"t":"2025-03-06T05:00:00Z","v":6625409,"vw":29.389072},{"c":28.48,"h":28.89,"l":26.92,"n":87702,"o":28.72,"t":"2025-03-07T05:00:00Z","v":9478905,"vw":27.93969},{"c":27.26,"h":28.49,"l":26.84,"n":64645,"o":28.15,"t":"2025-03-10T04:00:00Z","v":6264763,"vw":27.435591},{"c":27.84,"h":28.19,"l":26.91,"n":68234,"o":27.33,"t":"2025-03-11T04:00:00Z","v":7765423,"vw":27.657353},{"c":27.32,"h":28.645,"l":27.06,"n":52332,"o":28.4,"t":"2025-03-12T04:00:00Z","v":5019435,"vw":27.418151},{"c":26.63,"h":27.47,"l":26.42,"n":58629,"o":27.22,"t":"2025-03-13T04:00:00Z","v":5213536,"vw":26.771595},{"c":28.07,"h":28.4,"l":27.065,"n":61796,"o":27.19,"t":"2025-03-14T04:00:00Z","v":5248941,"vw":27.990959},{"c":28.08,"h":28.9108,"l":27.985,"n":52666,"o":28.155,"t":"2025-03-17T04:00:00Z","v":5736159,"vw":28.235164},{"c":27.56,"h":28.73,"l":27.465,"n":48358,"o":28.08,"t":"2025-03-18T04:00:00Z","v":3901697,"vw":27.779765},{"c":29.12,"h":29.59,"l":27.56,"n":79329,"o":27.56,"t":"2025-03-19T04:00:00Z","v":8617298,"vw":28.933347},{"c":28.25,"h":29.195,"l":28.23,"n":46197,"o":28.76,"t":"2025-03-20T04:00:00Z","v":4719772,"vw":28.516076},{"c":27.36,"h":27.855,"l":26.73,"n":70789,"o":27.8,"t":"2025-03-21T04:00:00Z","v":9462149,"vw":27.205221},{"c":28.13,"h":28.26,"l":27.7,"n":48560,"o":27.84,"t":"2025-03-24T04:00:00Z","v":6078473,"vw":28.01899},{"c":27.54,"h":28.45,"l":27.36,"n":38834,"o":28.23,"t":"2025-03-25T04:00:00Z","v":3344312,"vw":27.70255},{"c":27.6,"h":27.89,"l":27.17,"n":34534,"o":27.48,"t":"2025-03-26T04:00:00Z","v":3045374,"vw":27.507789},{"c":27.01,"h":27.545,"l":26.98,"n":36085,"o":27.35,"t":"2025-03-27T04:00:00Z","v":3582312,"vw":27.148302},{"c":25.67,"h":27.02,"l":25.43,"n":60834,"o":26.92,"t":"2025-03-28T04:00:00Z","v":5878312,"vw":25.912032},{"c":25,"h":25.25,"l":24.01,"n":66785,"o":25.18,"t":"2025-03-31T04:00:00Z","v":9557093,"vw":24.818596},{"c":24.83,"h":25.13,"l":24.18,"n":52743,"o":24.81,"t":"2025-04-01T04:00:00Z","v":4448005,"vw":24.764033},{"c":26.27,"h":26.45,"l":24.63,"n":65704,"o":24.75,"t":"2025-04-02T04:00:00Z","v":6309298,"vw":25.993975},{"c":23.77,"h":24.82,"l":23.465,"n":104849,"o":24.4,"t":"2025-04-03T04:00:00Z","v":12087226,"vw":23.975808},{"c":23.18,"h":23.64,"l":21.4,"n":115241,"o":22.69,"t":"2025-04-04T04:00:00Z","v":10237454,"vw":22.700265},{"c":23.75,"h":25.19,"l":22.31,"n":90379,"o":22.322,"t":"2025-04-07T04:00:00Z","v":9677058,"vw":23.640646},{"c":23.51,"h":25.225,"l":23.12,"n":80997,"o":24.75,"t":"2025-04-08T04:00:00Z","v":7844509,"vw":24.133027},{"c":27.57,"h":27.76,"l":23.21,"n":99933,"o":23.38,"t":"2025-04-09T04:00:00Z","v":10621894,"vw":26.069927},{"c":25.45,"h":26.9299,"l":24.75,"n":63871,"o":26.545,"t":"2025-04-10T04:00:00Z","v":6276844,"vw":25.499299},{"c":25.33,"h":25.67,"l":24.645,"n":49529,"o":25.26,"t":"2025-04-11T04:00:00Z","v":4472952,"vw":25.182986},{"c":25.28,"h":25.95,"l":24.75,"n":36585,"o":25.82,"t":"2025-04-14T04:00:00Z","v":3092611,"vw":25.223824},{"c":25.07,"h":25.83,"l":24.98,"n":35994,"o":25.35,"t":"2025-04-15T04:00:00Z","v":3113990,"vw":25.187739},{"c":24.75,"h":25.19,"l":24.27,"n":48618,"o":24.94,"t":"2025-04-16T04:00:00Z","v":4303505,"vw":24.750361},{"c":25.51,"h":25.67,"l":24.665,"n":41205,"o":24.75,"t":"2025-04-17T04:00:00Z","v":3722524,"vw":25.389133},{"c":25,"h":25.54,"l":24.685,"n":55905,"o":25.16,"t":"2025-04-21T04:00:00Z","v":5989175,"vw":24.951019},{"c":26.75,"h":26.86,"l":25.36,"n":73180,"o":25.36,"t":"2025-04-22T04:00:00Z","v":11280990,"vw":26.487775},{"c":26.72,"h":28.63,"l":26.485,"n":66710,"o":27.74,"t":"2025-04-23T04:00:00Z","v":7504815,"vw":27.360054},{"c":27.17,"h":27.47,"l":26.39,"n":52358,"o":26.79,"t":"2025-04-24T04:00:00Z","v":7549629,"vw":27.042238},{"c":28.44,"h":28.71,"l":27.51,"n":60289,"o":27.6,"t":"2025-04-25T04:00:00Z","v":5507772,"vw":28.324594},{"c":28.06,"h":28.87,"l":27.98,"n":45263,"o":28.44,"t":"2025-04-28T04:00:00Z","v":4231319,"vw":28.212075},{"c":27.99,"h":28.08,"l":27.08,"n":83639,"o":27.85,"t":"2025-04-29T04:00:00Z","v":8827341,"vw":27.69628},{"c":27.06,"h":28.73,"l":26.718,"n":80435,"o":28.72,"t":"2025-04-30T04:00:00Z","v":8719162,"vw":27.076892},{"c":27.2,"h":28.025,"l":26.65,"n":70643,"o":27.5,"t":"2025-05-01T04:00:00Z","v":7049406,"vw":27.157841},{"c":27.8,"h":28.14,"l":27.31,"n":62239,"o":27.74,"t":"2025-05-02T04:00:00Z","v":4963456,"vw":27.796716},{"c":27.62,"h":28.405,"l":27.27,"n":68955,"o":27.55,"t":"2025-05-05T04:00:00Z","v":5678922,"vw":27.944683},{"c":26.85,"h":27.35,"l":26.715,"n":46712,"o":27.2,"t":"2025-05-06T04:00:00Z","v":4587792,"vw":26.884741},{"c":27.09,"h":27.42,"l":26.72,"n":50317,"o":26.95,"t":"2025-05-07T04:00:00Z","v":5183860,"vw":27.041191},{"c":27.83,"h":28.4,"l":26.75,"n":50370,"o":27.53,"t":"2025-05-08T04:00:00Z","v":4489887,"vw":27.844979},{"c":28.03,"h":28.07,"l":27.51,"n":33233,"o":27.85,"t":"2025-05-09T04:00:00Z","v":3019262,"vw":27.896446},{"c":30.08,"h":30.67,"l":29.6,"n":70260,"o":29.983,"t":"2025-05-12T04:00:00Z","v":6864332,"vw":29.994039},{"c":30.52,"h":30.585,"l":29.7,"n":52982,"o":30.025,"t":"2025-05-13T04:00:00Z","v":4460558,"vw":30.356327},{"c":30.69,"h":30.72,"l":30.165,"n":39550,"o":30.375,"t":"2025-05-14T04:00:00Z","v":4122126,"vw":30.592952},{"c":30.31,"h":30.51,"l":29.765,"n":41081,"o":30.39,"t":"2025-05-15T04:00:00Z","v":3731341,"vw":30.237621},{"c":30.7,"h":30.765,"l":30.21,"n":43703,"o":30.43,"t":"2025-05-16T04:00:00Z","v":3450440,"vw":30.607709},{"c":29.57,"h":30.12,"l":29.425,"n":40139,"o":30.07,"t":"2025-05-19T04:00:00Z","v":3190219,"vw":29.679437},{"c":29.41,"h":29.55,"l":29.025,"n":37992,"o":29.42,"t":"2025-05-20T04:00:00Z","v":3489654,"vw":29.393793},{"c":27.96,"h":29.43,"l":27.91,"n":41362,"o":29.03,"t":"2025-05-21T04:00:00Z","v":5613136,"vw":28.282405},{"c":27.87,"h":28.17,"l":26.98,"n":48544,"o":27.81,"t":"2025-05-22T04:00:00Z","v":4640597,"vw":27.682257},{"c":27.69,"h":27.9283,"l":27.0601,"n":40246,"o":27.1,"t":"2025-05-23T04:00:00Z","v":4038595,"vw":27.715612},{"c":28.25,"h":28.54,"l":27.7738,"n":48437,"o":28.38,"t":"2025-05-27T04:00:00Z","v":4989323,"vw":28.210152},{"c":27.49,"h":28.2404,"l":27.445,"n":48564,"o":28.13,"t":"2025-05-28T04:00:00Z","v":4409854,"vw":27.740041},{"c":27.27,"h":27.96,"l":26.95,"n":40780,"o":27.82,"t":"2025-05-29T04:00:00Z","v":4628200,"vw":27.255358},{"c":26.88,"h":27.27,"l":26.685,"n":42209,"o":26.95,"t":"2025-05-30T04:00:00Z","v":5335929,"vw":26.930091},{"c":26.1,"h":26.7,"l":25.56,"n":59912,"o":26.7,"t":"2025-06-02T04:00:00Z","v":6964636,"vw":26.020314},{"c":26.47,"h":26.79,"l":25.695,"n":51245,"o":26.02,"t":"2025-06-03T04:00:00Z","v":4923429,"vw":26.501336},{"c":25.9,"h":26.36,"l":25.725,"n":58272,"o":26.31,"t":"2025-06-04T04:00:00Z","v":5731903,"vw":25.979799},{"c":25.63,"h":26.1,"l":25.545,"n":37516,"o":25.9,"t":"2025-06-05T04:00:00Z","v":4178852,"vw":25.739438},{"c":25.73,"h":26.23,"l":25.65,"n":31785,"o":26.08,"t":"2025-06-06T04:00:00Z","v":2874746,"vw":25.880125},{"c":26.74,"h":26.855,"l":26.05,"n":61814,"o":26.09,"t":"2025-06-09T04:00:00Z","v":5883867,"vw":26.599869},{"c":28.265,"h":28.28,"l":26.88,"n":59926,"o":26.98,"t":"2025-06-10T04:00:00Z","v":5636463,"vw":27.943872},{"c":27.9,"h":28.53,"l":27.47,"n":49137,"o":28.53,"t":"2025-06-11T04:00:00Z","v":4628832,"vw":27.921498},{"c":27.31,"h":27.69,"l":27.06,"n":40480,"o":27.52,"t":"2025-06-12T04:00:00Z","v":3631637,"vw":27.322216},{"c":25.56,"h":26.86,"l":25.39,"n":63481,"o":26.85,"t":"2025-06-13T04:00:00Z","v":6901311,"vw":25.945584},{"c":26.25,"h":26.71,"l":25.86,"n":64321,"o":25.98,"t":"2025-06-16T04:00:00Z","v":6774448,"vw":26.301481},{"c":26.45,"h":26.62,"l":25.92,"n":48435,"o":25.98,"t":"2025-06-17T04:00:00Z","v":4224231,"vw":26.332727},{"c":27.75,"h":27.7777,"l":26.25,"n":66270,"o":26.33,"t":"2025-06-18T04:00:00Z","v":6350871,"vw":27.413378},{"c":28.15,"h":28.76,"l":27.785,"n":58024,"o":28.3,"t":"2025-06-20T04:00:00Z","v":7582176,"vw":28.166855},{"c":28.5,"h":28.65,"l":27.565,"n":52306,"o":28.21,"t":"2025-06-23T04:00:00Z","v":4817748,"vw":28.323835},{"c":29.61,"h":29.81,"l":28.945,"n":64736,"o":28.945,"t":"2025-06-24T04:00:00Z","v":5734945,"vw":29.538911},{"c":28.6,"h":29.65,"l":28.36,"n":62578,"o":29.64,"t":"2025-06-25T04:00:00Z","v":5067035,"vw":28.787984},{"c":28.51,"h":29.065,"l":28.4,"n":50416,"o":28.6,"t":"2025-06-26T04:00:00Z","v":6263760,"vw":28.607266},{"c":28.86,"h":28.9,"l":28.09,"n":55869,"o":28.66,"t":"2025-06-27T04:00:00Z","v":6361099,"vw":28.698231},{"c":28.39,"h":28.8,"l":28.14,"n":51279,"o":28.78,"t":"2025-06-30T04:00:00Z","v":4878467,"vw":28.402344},{"c":29.61,"h":30.29,"l":28.37,"n":80916,"o":28.38,"t":"2025-07-01T04:00:00Z","v":8544093,"vw":29.65721},{"c":29.64,"h":30.02,"l":29.26,"n":66069,"o":29.68,"t":"2025-07-02T04:00:00Z","v":7757940,"vw":29.603312},{"c":29.71,"h":30.07,"l":29.58,"n":26087,"o":30,"t":"2025-07-03T04:00:00Z","v":3295613,"vw":29.797228},{"c":29.42,"h":30.28,"l":29.09,"n":47018,"o":29.45,"t":"2025-07-07T04:00:00Z","v":3952964,"vw":29.577103},{"c":29.97,"h":30.12,"l":29.005,"n":41901,"o":29.57,"t":"2025-07-08T04:00:00Z","v":3569759,"vw":29.830879},{"c":29.59,"h":30.19,"l":29.44,"n":38295,"o":30.1,"t":"2025-07-09T04:00:00Z","v":3473645,"vw":29.640535},{"c":31.51,"h":31.58,"l":29.53,"n":60743,"o":29.64,"t":"2025-07-10T04:00:00Z","v":7543318,"vw":30.995495},{"c":30.03,"h":31.23,"l":29.9,"n":61049,"o":31.01,"t":"2025-07-11T04:00:00Z","v":5145242,"vw":30.273386},{"c":30.84,"h":30.89,"l":29.64,"n":49106,"o":29.93,"t":"2025-07-14T04:00:00Z","v":4139048,"vw":30.459826},{"c":29.83,"h":31.02,"l":29.775,"n":55151,"o":31.02,"t":"2025-07-15T04:00:00Z","v":4102469,"vw":30.011874},{"c":30,"h":30.46,"l":29.42,"n":40158,"o":30.12,"t":"2025-07-16T04:00:00Z","v":3253602,"vw":29.972532},{"c":30.35,"h":31.06,"l":30.155,"n":49524,"o":30.2,"t":"2025-07-17T04:00:00Z","v":5594416,"vw":30.571773},{"c":29.93,"h":30.96,"l":29.855,"n":51571,"o":30.66,"t":"2025-07-18T04:00:00Z","v":4645199,"vw":30.146231},{"c":29.81,"h":30.42,"l":29.58,"n":51975,"o":30.17,"t":"2025-07-21T04:00:00Z","v":5254083,"vw":29.883129},{"c":29.95,"h":30.23,"l":28.925,"n":54580,"o":29.7863,"t":"2025-07-22T04:00:00Z","v":4889213,"vw":29.530051},{"c":29.87,"h":30.53,"l":29.73,"n":45260,"o":30.27,"t":"2025-07-23T04:00:00Z","v":5061312,"vw":29.999646},{"c":28.66,"h":29.89,"l":28.58,"n":49192,"o":29.67,"t":"2025-07-24T04:00:00Z","v":4141670,"vw":28.956567},{"c":29.56,"h":29.635,"l":28.61,"n":55627,"o":28.86,"t":"2025-07-25T04:00:00Z","v":5786032,"vw":29.16502},{"c":29.42,"h":30.2,"l":29.04,"n":63726,"o":29.535,"t":"2025-07-28T04:00:00Z","v":5937229,"vw":29.619604},{"c":28.47,"h":29.39,"l":28.17,"n":75087,"o":29.39,"t":"2025-07-29T04:00:00Z","v":9314024,"vw":28.518626},{"c":27.89,"h":29.33,"l":27.45,"n":122644,"o":28.43,"t":"2025-07-30T04:00:00Z","v":11219824,"vw":28.102461},{"c":26.68,"h":27.66,"l":26.435,"n":101617,"o":27.56,"t":"2025-07-31T04:00:00Z","v":12612314,"vw":26.958924},{"c":25.68,"h":26.565,"l":25.465,"n":80495,"o":26.32,"t":"2025-08-01T04:00:00Z","v":7823784,"vw":25.72196},{"c":25.36,"h":25.91,"l":25.255,"n":66395,"o":25.79,"t":"2025-08-04T04:00:00Z","v":7038095,"vw":25.487176},{"c":25.17,"h":25.58,"l":24.94,"n":63819,"o":25.3,"t":"2025-08-05T04:00:00Z","v":6321610,"vw":25.234427},{"c":24.88,"h":25.21,"l":24.825,"n":57120,"o":25.04,"t":"2025-08-06T04:00:00Z","v":5908596,"vw":24.970388},{"c":24.14,"h":25.27,"l":23.935,"n":66514,"o":25.1,"t":"2025-08-07T04:00:00Z","v":7392772,"vw":24.260902},{"c":24.04,"h":24.745,"l":23.899,"n":69677,"o":24.14,"t":"2025-08-08T04:00:00Z","v":7491471,"vw":24.212199},{"c":24,"h":24.27,"l":23.62,"n":60839,"o":24.04,"t":"2025-08-11T04:00:00Z","v":6020189,"vw":23.959962},{"c":24.64,"h":24.73,"l":23.96,"n":55175,"o":24.28,"t":"2025-08-12T04:00:00Z","v":7426060,"vw":24.443602},{"c":25.74,"h":25.83,"l":24.4,"n":56465,"o":24.57,"t":"2025-08-13T04:00:00Z","v":7183293,"vw":25.456848},{"c":25.53,"h":25.59,"l":24.69,"n":47541,"o":25.29,"t":"2025-08-14T04:00:00Z","v":5457019,"vw":25.210957},{"c":25.33,"h":25.9,"l":25.27,"n":40653,"o":25.54,"t":"2025-08-15T04:00:00Z","v":3748707,"vw":25.418688},{"c":25.68,"h":25.92,"l":25.23,"n":41106,"o":25.38,"t":"2025-08-18T04:00:00Z","v":4547504,"vw":25.64163},{"c":25.28,"h":26.22,"l":25.24,"n":41155,"o":25.83,"t":"2025-08-19T04:00:00Z","v":6225473,"vw":25.562673},{"c":25.22,"h":25.4,"l":24.995,"n":39075,"o":25.31,"t":"2025-08-20T04:00:00Z","v":4545773,"vw":25.202521},{"c":25,"h":25.05,"l":24.69,"n":43525,"o":25.025,"t":"2025-08-21T04:00:00Z","v":4986747,"vw":24.926435},{"c":26.75,"h":26.88,"l":25.24,"n":74328,"o":25.24,"t":"2025-08-22T04:00:00Z","v":8320240,"vw":26.501852},{"c":26.75,"h":26.84,"l":26.3103,"n":44744,"o":26.61,"t":"2025-08-25T04:00:00Z","v":4695420,"vw":26.660606},{"c":26.14,"h":27.22,"l":26,"n":67151,"o":26.81,"t":"2025-08-26T04:00:00Z","v":6687261,"vw":26.353415},{"c":26.97,"h":26.98,"l":25.98,"n":50519,"o":26.08,"t":"2025-08-27T04:00:00Z","v":4721051,"vw":26.700659},{"c":27.25,"h":27.4499,"l":26.55,"n":49445,"o":27.2,"t":"2025-08-28T04:00:00Z","v":5678727,"vw":27.079488},{"c":26.77,"h":27.35,"l":26.66,"n":54897,"o":27.18,"t":"2025-08-29T04:00:00Z","v":5574260,"vw":26.870766},{"c":25.89,"h":26.16,"l":25.74,"n":56054,"o":25.97,"t":"2025-09-02T04:00:00Z","v":7453829,"vw":25.912312},{"c":24.89,"h":26.14,"l":24.825,"n":50379,"o":25.65,"t":"2025-09-03T04:00:00Z","v":5792172,"vw":25.112045},{"c":25.75,"h":25.75,"l":24.53,"n":51026,"o":24.83,"t":"2025-09-04T04:00:00Z","v":4640700,"vw":25.402637},{"c":26.36,"h":26.95,"l":25.605,"n":60051,"o":25.81,"t":"2025-09-05T04:00:00Z","v":5791187,"vw":26.172296},{"c":26.38,"h":26.6,"l":25.195,"n":63985,"o":26.36,"t":"2025-09-08T04:00:00Z","v":7194936,"vw":26.126718},{"c":25.39,"h":26.48,"l":25.31,"n":57726,"o":26.3,"t":"2025-09-09T04:00:00Z","v":6797690,"vw":25.622426},{"c":25.63,"h":26.19,"l":25.13,"n":55324,"o":25.25,"t":"2025-09-10T04:00:00Z","v":5795226,"vw":25.841899},{"c":25.9,"h":26.03,"l":25.33,"n":43343,"o":25.73,"t":"2025-09-11T04:00:00Z","v":4021963,"vw":25.85921},{"c":25.09,"h":25.95,"l":24.97,"n":57737,"o":25.95,"t":"2025-09-12T04:00:00Z","v":4957646,"vw":25.234423},{"c":25.9,"h":26.115,"l":24.96,"n":60189,"o":25.24,"t":"2025-09-15T04:00:00Z","v":5633156,"vw":25.800807},{"c":25.58,"h":26.09,"l":25.33,"n":51662,"o":26.08,"t":"2025-09-16T04:00:00Z","v":4587247,"vw":25.581061},{"c":25.43,"h":26.39,"l":25.06,"n":60043,"o":25.57,"t":"2025-09-17T04:00:00Z","v":5891861,"vw":25.609001},{"c":26.4,"h":26.5,"l":25.48,"n":59406,"o":25.87,"t":"2025-09-18T04:00:00Z","v":6402541,"vw":26.191138},{"c":25.56,"h":26.5,"l":25.42,"n":68621,"o":26.5,"t":"2025-09-19T04:00:00Z","v":58448126,"vw":25.58997},{"c":25.74,"h":25.81,"l":25.06,"n":63259,"o":25.33,"t":"2025-09-22T04:00:00Z","v":9184261,"vw":25.524561},{"c":26.4,"h":26.585,"l":25.61,"n":79391,"o":25.98,"t":"2025-09-23T04:00:00Z","v":12528412,"vw":26.295331},{"c":26.34,"h":27.045,"l":26.135,"n":69849,"o":26.48,"t":"2025-09-24T04:00:00Z","v":10716242,"vw":26.535506},{"c":25.91,"h":26.49,"l":25.7,"n":63063,"o":26.06,"t":"2025-09-25T04:00:00Z","v":7117497,"vw":26.038426},{"c":27.04,"h":27.31,"l":25.8,"n":78953,"o":25.91,"t":"2025-09-26T04:00:00Z","v":7531506,"vw":27.022201},{"c":27.87,"h":28.26,"l":27.1875,"n":69051,"o":27.44,"t":"2025-09-29T04:00:00Z","v":7369908,"vw":27.914349},{"c":27.025,"h":27.88,"l":26.69,"n":71776,"o":27.77,"t":"2025-09-30T04:00:00Z","v":6579004,"vw":27.115452},{"c":25.95,"h":27.3,"l":25.72,"n":65917,"o":27,"t":"2025-10-01T04:00:00Z","v":5841560,"vw":26.103193},{"c":26.9,"h":26.965,"l":25.8,"n":65980,"o":26,"t":"2025-10-02T04:00:00Z","v":9658243,"vw":26.733855},{"c":27.27,"h":27.505,"l":26.62,"n":52464,"o":27.05,"t":"2025-10-03T04:00:00Z","v":6901353,"vw":27.257767},{"c":26.38,"h":27.44,"l":26.35,"n":52705,"o":27.44,"t":"2025-10-06T04:00:00Z","v":8863112,"vw":26.589263},{"c":24.65,"h":26.4978,"l":24.61,"n":72362,"o":26.34,"t":"2025-10-07T04:00:00Z","v":13533717,"vw":24.978016},{"c":23.375,"h":25.33,"l":23.33,"n":90354,"o":24.65,"t":"2025-10-08T04:00:00Z","v":11490035,"vw":23.847065},{"c":23,"h":23.625,"l":22.825,"n":73003,"o":23.3,"t":"2025-10-09T04:00:00Z","v":8984197,"vw":23.090899},{"c":21.86,"h":23.24,"l":21.855,"n":73713,"o":22.95,"t":"2025-10-10T04:00:00Z","v":8432208,"vw":22.241125},{"c":22.03,"h":22.705,"l":21.975,"n":61338,"o":22.2,"t":"2025-10-13T04:00:00Z","v":7516751,"vw":22.255081},{"c":22.14,"h":22.75,"l":21.48,"n":55640,"o":21.63,"t":"2025-10-14T04:00:00Z","v":6148692,"vw":22.351673},{"c":22.53,"h":22.79,"l":22.05,"n":48742,"o":22.16,"t":"2025-10-15T04:00:00Z","v":5431894,"vw":22.504608},{"c":21.73,"h":22.74,"l":21.53,"n":58892,"o":22.42,"t":"2025-10-16T04:00:00Z","v":7075132,"vw":21.904968},{"c":21.45,"h":22.01,"l":21.44,"n":48048,"o":21.675,"t":"2025-10-17T04:00:00Z","v":5838510,"vw":21.57429},{"c":22.2,"h":22.545,"l":21.6927,"n":47184,"o":21.84,"t":"2025-10-20T04:00:00Z","v":5137501,"vw":22.247267},{"c":22.69,"h":22.8,"l":21.93,"n":43891,"o":22.03,"t":"2025-10-21T04:00:00Z","v":4149148,"vw":22.551313},{"c":22.61,"h":23.045,"l":22.45,"n":41378,"o":22.5,"t":"2025-10-22T04:00:00Z","v":5784744,"vw":22.715507},{"c":23.08,"h":23.21,"l":22.57,"n":42892,"o":22.67,"t":"2025-10-23T04:00:00Z","v":4868388,"vw":23.033096},{"c":22.225,"h":23.4,"l":22.2,"n":61979,"o":23.34,"t":"2025-10-24T04:00:00Z","v":6768137,"vw":22.558055},{"c":22.55,"h":22.5665,"l":21.815,"n":53592,"o":22.48,"t":"2025-10-27T04:00:00Z","v":5975622,"vw":22.345446},{"c":22.09,"h":22.275,"l":21.67,"n":72206,"o":22.17,"t":"2025-10-28T04:00:00Z","v":9736978,"vw":21.871128},{"c":18.725,"h":20.72,"l":18.64,"n":175656,"o":20.39,"t":"2025-10-29T04:00:00Z","v":26139560,"vw":19.504606},{"c":18.64,"h":19.2,"l":18.25,"n":106145,"o":18.63,"t":"2025-10-30T04:00:00Z","v":15969339,"vw":18.666167},{"c":20.1,"h":20.195,"l":18.45,"n":125738,"o":18.5,"t":"2025-10-31T04:00:00Z","v":18231803,"vw":19.852211},{"c":20.45,"h":20.865,"l":19.5701,"n":83300,"o":20.04,"t":"2025-11-03T05:00:00Z","v":11532049,"vw":20.418431},{"c":20.02,"h":20.365,"l":19.4,"n":90140,"o":19.86,"t":"2025-11-04T05:00:00Z","v":12961495,"vw":19.922925},{"c":19.93,"h":20.67,"l":19.545,"n":67704,"o":20.055,"t":"2025-11-05T05:00:00Z","v":9295031,"vw":20.101048},{"c":19.16,"h":20.76,"l":18.97,"n":62701,"o":20.13,"t":"2025-11-06T05:00:00Z","v":6921558,"vw":19.386284},{"c":19.82,"h":19.885,"l":18.76,"n":54948,"o":18.76,"t":"2025-11-07T05:00:00Z","v":7779250,"vw":19.591583},{"c":20.03,"h":20.3699,"l":19.755,"n":58083,"o":20.01,"t":"2025-11-10T05:00:00Z","v":10236985,"vw":20.087709},{"c":19.69,"h":20.47,"l":19.55,"n":53086,"o":20.16,"t":"2025-11-11T05:00:00Z","v":5186247,"vw":19.897412},{"c":19.76,"h":20.09,"l":19.44,"n":55919,"o":19.66,"t":"2025-11-12T05:00:00Z","v":9727180,"vw":19.765622},{"c":19.75,"h":19.96,"l":19.45,"n":67144,"o":19.56,"t":"2025-11-13T05:00:00Z","v":9662309,"vw":19.725952},{"c":19.78,"h":19.86,"l":19.16,"n":60724,"o":19.44,"t":"2025-11-14T05:00:00Z","v":8510377,"vw":19.649349},{"c":20.61,"h":20.75,"l":19.46,"n":136436,"o":19.7,"t":"2025-11-17T05:00:00Z","v":22323136,"vw":20.436727},{"c":20.35,"h":20.775,"l":19.97,"n":67384,"o":20.22,"t":"2025-11-18T05:00:00Z","v":9362755,"vw":20.331756},{"c":19.98,"h":20.37,"l":19.745,"n":65689,"o":20.33,"t":"2025-11-19T05:00:00Z","v":8899341,"vw":19.960394},{"c":19.91,"h":20.94,"l":19.77,"n":60966,"o":20.06,"t":"2025-11-20T05:00:00Z","v":6019149,"vw":20.212574},{"c":21.32,"h":21.5,"l":19.79,"n":92696,"o":19.84,"t":"2025-11-21T05:00:00Z","v":11057740,"vw":21.016406},{"c":20.89,"h":21.51,"l":20.72,"n":55343,"o":21.35,"t":"2025-11-24T05:00:00Z","v":7970524,"vw":20.989438},{"c":22.01,"h":22.275,"l":20.845,"n":78159,"o":20.89,"t":"2025-11-25T05:00:00Z","v":12637019,"vw":21.973734},{"c":22.94,"h":23.115,"l":21.89,"n":64839,"o":21.89,"t":"2025-11-26T05:00:00Z","v":8723080,"vw":22.910107},{"c":23.27,"h":23.485,"l":22.95,"n":36203,"o":22.95,"t":"2025-11-28T05:00:00Z","v":3912097,"vw":23.267246},{"c":23.15,"h":23.73,"l":22.85,"n":54008,"o":23.01,"t":"2025-12-01T05:00:00Z","v":6637417,"vw":23.267493},{"c":23.18,"h":23.52,"l":22.9,"n":39232,"o":23.15,"t":"2025-12-02T05:00:00Z","v":4039066,"vw":23.253715},{"c":23.52,"h":23.65,"l":23.01,"n":42683,"o":23.09,"t":"2025-12-03T05:00:00Z","v":5003717,"vw":23.469774},{"c":22.94,"h":23.46,"l":22.535,"n":46884,"o":23.46,"t":"2025-12-04T05:00:00Z","v":5348784,"vw":22.816311},{"c":23.24,"h":23.4,"l":22.89,"n":43068,"o":22.92,"t":"2025-12-05T05:00:00Z","v":4383993,"vw":23.205689},{"c":23.76,"h":23.915,"l":23.125,"n":56727,"o":23.24,"t":"2025-12-08T05:00:00Z","v":6697840,"vw":23.695709},{"c":23.29,"h":24.01,"l":23.27,"n":39900,"o":23.74,"t":"2025-12-09T05:00:00Z","v":5600274,"vw":23.539872},{"c":23.48,"h":23.835,"l":22.95,"n":68482,"o":23.23,"t":"2025-12-10T05:00:00Z","v":11386108,"vw":23.333395},{"c":24.1,"h":24.12,"l":23.48,"n":57440,"o":23.56,"t":"2025-12-11T05:00:00Z","v":9462989,"vw":23.863141},{"c":24.53,"h":24.94,"l":24.15,"n":58630,"o":24.25,"t":"2025-12-12T05:00:00Z","v":8358085,"vw":24.469841},{"c":24.01,"h":24.145,"l":23.415,"n":66970,"o":24,"t":"2025-12-15T05:00:00Z","v":8934521,"vw":23.833427},{"c":23.9,"h":24.17,"l":23.75,"n":42413,"o":23.9,"t":"2025-12-16T05:00:00Z","v":9542873,"vw":23.920125},{"c":23.75,"h":24.6,"l":23.67,"n":37571,"o":23.95,"t":"2025-12-17T05:00:00Z","v":3582194,"vw":23.943015},{"c":23.98,"h":24.56,"l":23.965,"n":42743,"o":24.06,"t":"2025-12-18T05:00:00Z","v":5502194,"vw":24.150226},{"c":24.38,"h":24.58,"l":23.78,"n":37195,"o":23.9,"t":"2025-12-19T05:00:00Z","v":5072250,"vw":24.333867},{"c":25.02,"h":25.11,"l":24.2508,"n":40635,"o":24.38,"t":"2025-12-22T05:00:00Z","v":4367770,"vw":24.864485},{"c":24.44,"h":25.01,"l":24.285,"n":36208,"o":25,"t":"2025-12-23T05:00:00Z","v":3728439,"vw":24.448632},{"c":24.5,"h":24.55,"l":24.14,"n":19602,"o":24.3,"t":"2025-12-24T05:00:00Z","v":2255619,"vw":24.397352},{"c":24.79,"h":24.81,"l":24.39,"n":23135,"o":24.39,"t":"2025-12-26T05:00:00Z","v":1809220,"vw":24.708042},{"c":24.03,"h":24.76,"l":23.995,"n":42326,"o":24.69,"t":"2025-12-29T05:00:00Z","v":3751811,"vw":24.131774},{"c":23.52,"h":24.115,"l":23.445,"n":44042,"o":23.98,"t":"2025-12-30T05:00:00Z","v":4925972,"vw":23.671854},{"c":23.39,"h":23.91,"l":23.295,"n":37865,"o":23.5,"t":"2025-12-31T05:00:00Z","v":3571734,"vw":23.526495},{"c":23.56,"h":23.775,"l":23.12,"n":29507,"o":23.59,"t":"2026-01-02T05:00:00Z","v":2469553,"vw":23.502274},{"c":23.86,"h":24.54,"l":23.46,"n":44302,"o":23.56,"t":"2026-01-05T05:00:00Z","v":3703085,"vw":24.079535},{"c":23.77,"h":24.55,"l":23.56,"n":40873,"o":23.86,"t":"2026-01-06T05:00:00Z","v":3945762,"vw":23.999369},{"c":23,"h":23.79,"l":22.95,"n":43686,"o":23.72,"t":"2026-01-07T05:00:00Z","v":3412685,"vw":23.174063},{"c":25.07,"h":25.485,"l":23.4,"n":92347,"o":23.42,"t":"2026-01-08T05:00:00Z","v":8910317,"vw":24.869567},{"c":24.63,"h":25.72,"l":24.42,"n":55272,"o":25.68,"t":"2026-01-09T05:00:00Z","v":4676875,"vw":24.767136},{"c":24.57,"h":24.95,"l":24,"n":40392,"o":24.34,"t":"2026-01-12T05:00:00Z","v":4964425,"vw":24.575257},{"c":24.86,"h":25.07,"l":24.26,"n":41679,"o":24.67,"t":"2026-01-13T05:00:00Z","v":4387042,"vw":24.731818},{"c":24.47,"h":25.025,"l":23.955,"n":46398,"o":24.75,"t":"2026-01-14T05:00:00Z","v":3748044,"vw":24.339833},{"c":25.35,"h":25.365,"l":23.97,"n":66013,"o":24.34,"t":"2026-01-15T05:00:00Z","v":7262489,"vw":25.005235},{"c":24.35,"h":25.18,"l":24.26,"n":44203,"o":25.01,"t":"2026-01-16T05:00:00Z","v":3847037,"vw":24.518598},{"c":22.85,"h":23.89,"l":22.69,"n":57837,"o":23.89,"t":"2026-01-20T05:00:00Z","v":6010602,"vw":23.019705},{"c":23.53,"h":23.755,"l":22.87,"n":51469,"o":22.89,"t":"2026-01-21T05:00:00Z","v":6814400,"vw":23.309087},{"c":23.61,"h":24.23,"l":23.275,"n":43153,"o":23.68,"t":"2026-01-22T05:00:00Z","v":3767412,"vw":23.786539},{"c":23.35,"h":23.74,"l":23.01,"n":42203,"o":23.3,"t":"2026-01-23T05:00:00Z","v":4609922,"vw":23.353371},{"c":22.37,"h":23.33,"l":22.29,"n":48280,"o":23.09,"t":"2026-01-26T05:00:00Z","v":5197902,"vw":22.547422},{"c":21.58,"h":22.435,"l":21.58,"n":43673,"o":22.22,"t":"2026-01-27T05:00:00Z","v":4240298,"vw":21.906131},{"c":21.28,"h":22.02,"l":21.15,"n":44602,"o":21.85,"t":"2026-01-28T05:00:00Z","v":5075762,"vw":21.446075},{"c":21.28,"h":21.925,"l":20.97,"n":44385,"o":21.22,"t":"2026-01-29T05:00:00Z","v":5232543,"vw":21.341412},{"c":20.7,"h":21.315,"l":20.345,"n":55512,"o":21.05,"t":"2026-01-30T05:00:00Z","v":6421595,"vw":20.610828},{"c":20.59,"h":21.09,"l":20.36,"n":51610,"o":20.45,"t":"2026-02-02T05:00:00Z","v":5090901,"vw":20.778021},{"c":20.56,"h":21.325,"l":20.32,"n":56573,"o":20.4,"t":"2026-02-03T05:00:00Z","v":7907984,"vw":20.670434},{"c":21.95,"h":22.55,"l":21.13,"n":85749,"o":21.255,"t":"2026-02-04T05:00:00Z","v":9249414,"vw":22.006799},{"c":20.31,"h":21.595,"l":20.09,"n":66287,"o":21.55,"t":"2026-02-05T05:00:00Z","v":7619038,"vw":20.572744},{"c":20.52,"h":21.1,"l":20.12,"n":95075,"o":20.35,"t":"2026-02-06T05:00:00Z","v":11264637,"vw":20.555527},{"c":20.65,"h":20.915,"l":20.45,"n":47663,"o":20.55,"t":"2026-02-09T05:00:00Z","v":4821139,"vw":20.644942},{"c":20.75,"h":21.085,"l":20.54,"n":49265,"o":20.74,"t":"2026-02-10T05:00:00Z","v":7280895,"vw":20.752539},{"c":19.84,"h":21.07,"l":19.73,"n":48880,"o":20.77,"t":"2026-02-11T05:00:00Z","v":5235105,"vw":20.024041},{"c":19,"h":20.07,"l":17.945,"n":83827,"o":19.89,"t":"2026-02-12T05:00:00Z","v":9728756,"vw":18.737466},{"c":18.14,"h":18.93,"l":18.03,"n":80023,"o":18.7,"t":"2026-02-13T05:00:00Z","v":9015635,"vw":18.272232},{"c":18.95,"h":19.02,"l":17.86,"n":82721,"o":18.205,"t":"2026-02-17T05:00:00Z","v":9782567,"vw":18.475499},{"c":21.42,"h":22.3899,"l":19.915,"n":127806,"o":20.12,"t":"2026-02-18T05:00:00Z","v":14873442,"vw":21.446982},{"c":21.89,"h":21.95,"l":21.08,"n":57325,"o":21.15,"t":"2026-02-19T05:00:00Z","v":6346433,"vw":21.604058},{"c":21.23,"h":22.08,"l":21.07,"n":47311,"o":21.79,"t":"2026-02-20T05:00:00Z","v":5253972,"vw":21.345968},{"c":20.22,"h":21.2,"l":19.79,"n":47196,"o":21.2,"t":"2026-02-23T05:00:00Z","v":5516217,"vw":20.159889},{"c":20.34,"h":20.79,"l":20.18,"n":36716,"o":20.18,"t":"2026-02-24T05:00:00Z","v":4907111,"vw":20.424448},{"c":20.77,"h":20.8,"l":19.665,"n":46491,"o":20.34,"t":"2026-02-25T05:00:00Z","v":4925529,"vw":20.460848},{"c":24.74,"h":25.08,"l":20.85,"n":128566,"o":20.97,"t":"2026-02-26T05:00:00Z","v":17039942,"vw":23.749946},{"c":25.05,"h":25.9,"l":23.92,"n":153544,"o":24.37,"t":"2026-02-27T05:00:00Z","v":17988592,"vw":24.907879},{"c":24.64,"h":24.79,"l":23.84,"n":63575,"o":24.415,"t":"2026-03-02T05:00:00Z","v":6106958,"vw":24.450366},{"c":25.02,"h":25.42,"l":23.46,"n":53890,"o":23.92,"t":"2026-03-03T05:00:00Z","v":4866852,"vw":24.678779},{"c":25.56,"h":26.04,"l":25.01,"n":49230,"o":25.33,"t":"2026-03-04T05:00:00Z","v":4991326,"vw":25.563697},{"c":26.59,"h":26.66,"l":25.2,"n":55529,"o":25.2,"t":"2026-03-05T05:00:00Z","v":4438461,"vw":26.229502},{"c":26.4,"h":26.6,"l":25.2,"n":57429,"o":26.28,"t":"2026-03-06T05:00:00Z","v":5012517,"vw":26.144109},{"c":25.76,"h":26.4,"l":24.96,"n":58485,"o":25.83,"t":"2026-03-09T04:00:00Z","v":5959390,"vw":25.772662},{"c":26.01,"h":26.24,"l":25.11,"n":45871,"o":25.85,"t":"2026-03-10T04:00:00Z","v":4409560,"vw":25.962327},{"c":29.07,"h":30.88,"l":25.58,"n":109303,"o":26.21,"t":"2026-03-11T04:00:00Z","v":14212079,"vw":28.708497},{"c":28.41,"h":29.29,"l":28.07,"n":86918,"o":28.86,"t":"2026-03-12T04:00:00Z","v":9528076,"vw":28.628949},{"c":28.06,"h":28.68,"l":27.81,"n":51996,"o":28.39,"t":"2026-03-13T04:00:00Z","v":4778836,"vw":28.136335},{"c":27.16,"h":27.92,"l":26.925,"n":68292,"o":27.56,"t":"2026-03-16T04:00:00Z","v":7016017,"vw":27.216314},{"c":27.33,"h":28.045,"l":27.155,"n":45903,"o":27.21,"t":"2026-03-17T04:00:00Z","v":4082908,"vw":27.526646},{"c":27.43,"h":28,"l":27.15,"n":51038,"o":27.35,"t":"2026-03-18T04:00:00Z","v":4580004,"vw":27.645126},{"c":27.44,"h":27.65,"l":26.98,"n":43202,"o":27.22,"t":"2026-03-19T04:00:00Z","v":3794435,"vw":27.331984},{"c":26.76,"h":27.51,"l":26.585,"n":43350,"o":27.5,"t":"2026-03-20T04:00:00Z","v":5226194,"vw":26.897256},{"c":26.44,"h":27.57,"l":26.38,"n":56733,"o":27.43,"t":"2026-03-23T04:00:00Z","v":6953721,"vw":26.728076},{"c":26.31,"h":26.72,"l":26.19,"n":39919,"o":26.3,"t":"2026-03-24T04:00:00Z","v":4342988,"vw":26.374644},{"c":26.82,"h":26.86,"l":26.32,"n":49267,"o":26.46,"t":"2026-03-25T04:00:00Z","v":5264019,"vw":26.569281},{"c":26.89,"h":27.02,"l":26.3367,"n":46755,"o":26.5,"t":"2026-03-26T04:00:00Z","v":5016315,"vw":26.792229},{"c":25.85,"h":26.95,"l":25.72,"n":43972,"o":26.75,"t":"2026-03-27T04:00:00Z","v":4705896,"vw":26.063262},{"c":25.5,"h":26.15,"l":24.94,"n":53308,"o":25.73,"t":"2026-03-30T04:00:00Z","v":6064667,"vw":25.37216},{"c":26.43,"h":26.95,"l":25.855,"n":35054,"o":25.94,"t":"2026-03-31T04:00:00Z","v":5413388,"vw":26.351624},{"c":26.55,"h":26.9,"l":26.36,"n":37119,"o":26.82,"t":"2026-04-01T04:00:00Z","v":3472495,"vw":26.616732},{"c":26.53,"h":26.775,"l":25.91,"n":32083,"o":26.5,"t":"2026-04-02T04:00:00Z","v":2371360,"vw":26.410129},{"c":26.7,"h":26.76,"l":26.12,"n":23700,"o":26.12,"t":"2026-04-06T04:00:00Z","v":2762915,"vw":26.613212},{"c":26.58,"h":27.24,"l":26.495,"n":36115,"o":26.64,"t":"2026-04-07T04:00:00Z","v":3329552,"vw":26.683953},{"c":26.85,"h":27.35,"l":26.56,"n":32263,"o":27.2,"t":"2026-04-08T04:00:00Z","v":2509836,"vw":26.870226},{"c":26.44,"h":26.87,"l":26.24,"n":30101,"o":26.62,"t":"2026-04-09T04:00:00Z","v":2613291,"vw":26.460466},{"c":26.88,"h":26.9126,"l":26.15,"n":35958,"o":26.37,"t":"2026-04-10T04:00:00Z","v":3044793,"vw":26.613576},{"c":26.75,"h":26.915,"l":26.25,"n":29567,"o":26.53,"t":"2026-04-13T04:00:00Z","v":2456323,"vw":26.675159},{"c":26.56,"h":27.11,"l":26.42,"n":31409,"o":26.68,"t":"2026-04-14T04:00:00Z","v":5682291,"vw":26.615064},{"c":27.29,"h":27.55,"l":26.65,"n":36181,"o":26.65,"t":"2026-04-15T04:00:00Z","v":3450247,"vw":27.291111},{"c":27.68,"h":27.7499,"l":27.12,"n":31876,"o":27.35,"t":"2026-04-16T04:00:00Z","v":2999997,"vw":27.522278},{"c":27.22,"h":28.04,"l":27.19,"n":37612,"o":27.72,"t":"2026-04-17T04:00:00Z","v":3343006,"vw":27.514092},{"c":27.65,"h":28.8,"l":26.271,"n":94138,"o":26.542,"t":"2026-04-20T04:00:00Z","v":9526564,"vw":27.784179},{"c":27.64,"h":28.39,"l":27.23,"n":35413,"o":27.91,"t":"2026-04-21T04:00:00Z","v":2961956,"vw":27.62095},{"c":27.49,"h":28.09,"l":27.4,"n":25910,"o":27.96,"t":"2026-04-22T04:00:00Z","v":2152121,"vw":27.653805},{"c":27.93,"h":27.95,"l":27.405,"n":25657,"o":27.5,"t":"2026-04-23T04:00:00Z","v":2177504,"vw":27.800436},{"c":28.12,"h":28.125,"l":27.445,"n":27056,"o":27.82,"t":"2026-04-24T04:00:00Z","v":2056149,"vw":27.978572},{"c":28.03,"h":28.41,"l":28.005,"n":30206,"o":28.04,"t":"2026-04-27T04:00:00Z","v":3399164,"vw":28.123765},{"c":27.31,"h":28.5,"l":27.23,"n":37453,"o":28.1,"t":"2026-04-28T04:00:00Z","v":3678775,"vw":27.563069},{"c":27.38,"h":27.83,"l":27.215,"n":39645,"o":27.62,"t":"2026-04-29T04:00:00Z","v":3090041,"vw":27.502867},{"c":27.8,"h":28.08,"l":27.345,"n":26896,"o":27.4,"t":"2026-04-30T04:00:00Z","v":4986795,"vw":27.802983},{"c":28.38,"h":28.535,"l":27.76,"n":34850,"o":27.89,"t":"2026-05-01T04:00:00Z","v":3762249,"vw":28.280427},{"c":27.41,"h":28.6,"l":27.33,"n":41348,"o":28.39,"t":"2026-05-04T04:00:00Z","v":4039470,"vw":27.735836},{"c":28.1,"h":28.13,"l":27.31,"n":32546,"o":27.45,"t":"2026-05-05T04:00:00Z","v":3026838,"vw":27.83346},{"c":27.76,"h":28.36,"l":27.68,"n":30535,"o":28.15,"t":"2026-05-06T04:00:00Z","v":2099304,"vw":27.945961},{"c":27.78,"h":28.195,"l":27.52,"n":21797,"o":27.93,"t":"2026-05-07T04:00:00Z","v":2419423,"vw":27.765796},{"c":28.04,"h":28.29,"l":27.79,"n":24917,"o":28.08,"t":"2026-05-08T04:00:00Z","v":1601480,"vw":28.06496},{"c":27.77,"h":27.96,"l":27.47,"n":29144,"o":27.96,"t":"2026-05-11T04:00:00Z","v":3577852,"vw":27.74419},{"c":25.41,"h":27.8,"l":25.2,"n":55267,"o":27.7,"t":"2026-05-12T04:00:00Z","v":6562175,"vw":26.380102},{"c":26.79,"h":26.895,"l":25.65,"n":44471,"o":25.719,"t":"2026-05-13T04:00:00Z","v":4797716,"vw":26.561679},{"c":27.16,"h":27.77,"l":26.18,"n":57936,"o":26.8,"t":"2026-05-14T04:00:00Z","v":7668849,"vw":26.996209},{"c":27.8,"h":27.86,"l":26.77,"n":52837,"o":27,"t":"2026-05-15T04:00:00Z","v":6279555,"vw":27.52187},{"c":27.62,"h":27.98,"l":27.294,"n":34655,"o":27.8,"t":"2026-05-18T04:00:00Z","v":3363188,"vw":27.533915},{"c":27.5,"h":27.675,"l":27.11,"n":24905,"o":27.565,"t":"2026-05-19T04:00:00Z","v":6578053,"vw":27.493514},{"c":27.55,"h":27.86,"l":27.21,"n":30088,"o":27.58,"t":"2026-05-20T04:00:00Z","v":2412045,"vw":27.615255},{"c":27.9,"h":28.105,"l":27.11,"n":26895,"o":27.43,"t":"2026-05-21T04:00:00Z","v":2937932,"vw":27.806923},{"c":28.47,"h":28.59,"l":27.85,"n":32650,"o":27.85,"t":"2026-05-22T04:00:00Z","v":3589468,"vw":28.384879},{"c":28.38,"h":28.72,"l":28.1225,"n":24168,"o":28.45,"t":"2026-05-26T04:00:00Z","v":2189367,"vw":28.376513},{"c":28.78,"h":28.99,"l":28.58,"n":35532,"o":28.735,"t":"2026-05-27T04:00:00Z","v":4269989,"vw":28.805264},{"c":29.08,"h":29.285,"l":28.99,"n":155859,"o":29.255,"t":"2026-05-28T04:00:00Z","v":95924290,"vw":29.151896},{"c":29.05,"h":29.11,"l":28.915,"n":74169,"o":29.015,"t":"2026-05-29T04:00:00Z","v":17199558,"vw":29.023199},{"c":29.15,"h":29.19,"l":29,"n":74911,"o":29.02,"t":"2026-06-01T04:00:00Z","v":13078291,"vw":29.10732},{"c":29.22,"h":29.24,"l":29.13,"n":59073,"o":29.13,"t":"2026-06-02T04:00:00Z","v":14870637,"vw":29.201674},{"c":29.18,"h":29.31,"l":29.15,"n":50561,"o":29.22,"t":"2026-06-03T04:00:00Z","v":8654806,"vw":29.211653},{"c":29.26,"h":29.3,"l":29.15,"n":53496,"o":29.21,"t":"2026-06-04T04:00:00Z","v":11216952,"vw":29.199019},{"c":29.2,"h":29.3,"l":29.11,"n":37884,"o":29.26,"t":"2026-06-05T04:00:00Z","v":7624744,"vw":29.192092},{"c":29.32,"h":29.375,"l":29.18,"n":38974,"o":29.2,"t":"2026-06-08T04:00:00Z","v":6476899,"vw":29.284199},{"c":29.45,"h":29.5,"l":29.22,"n":50678,"o":29.34,"t":"2026-06-09T04:00:00Z","v":8936588,"vw":29.365966},{"c":29.47,"h":29.5,"l":29.35,"n":36900,"o":29.4,"t":"2026-06-10T04:00:00Z","v":5399902,"vw":29.448393},{"c":29.51,"h":29.575,"l":29.445,"n":39947,"o":29.48,"t":"2026-06-11T04:00:00Z","v":4512118,"vw":29.489164},{"c":29.49,"h":29.55,"l":29.43,"n":33950,"o":29.53,"t":"2026-06-12T04:00:00Z","v":3687411,"vw":29.474735},{"c":29.5,"h":29.51,"l":29.36,"n":29188,"o":29.46,"t":"2026-06-15T04:00:00Z","v":3775770,"vw":29.452934},{"c":29.31,"h":29.52,"l":29.29,"n":26017,"o":29.47,"t":"2026-06-16T04:00:00Z","v":3061366,"vw":29.383147},{"c":29.21,"h":29.44,"l":29.18,"n":37200,"o":29.4,"t":"2026-06-17T04:00:00Z","v":7883098,"vw":29.262604},{"c":29.22,"h":29.4,"l":29.2,"n":23322,"o":29.28,"t":"2026-06-18T04:00:00Z","v":4469964,"vw":29.264721},{"c":29.29,"h":29.368,"l":29.25,"n":30521,"o":29.25,"t":"2026-06-22T04:00:00Z","v":3364066,"vw":29.300711},{"c":29.43,"h":29.47,"l":29.24,"n":26603,"o":29.25,"t":"2026-06-23T04:00:00Z","v":4260732,"vw":29.408644},{"c":29.6,"h":29.61,"l":29.44,"n":29799,"o":29.44,"t":"2026-06-24T04:00:00Z","v":5636133,"vw":29.522343},{"c":30.41,"h":30.83,"l":30.33,"n":63686,"o":30.82,"t":"2026-06-25T04:00:00Z","v":11945401,"vw":30.560169},{"c":30.19,"h":30.48,"l":30.105,"n":31509,"o":30.4,"t":"2026-06-26T04:00:00Z","v":5007726,"vw":30.248058},{"c":29.82,"h":30.18,"l":29.77,"n":33552,"o":30.15,"t":"2026-06-29T04:00:00Z","v":4310049,"vw":29.886127},{"c":30.18,"h":30.23,"l":29.83,"n":25772,"o":29.86,"t":"2026-06-30T04:00:00Z","v":3546412,"vw":30.067736},{"c":30.41,"h":30.775,"l":30.05,"n":38445,"o":30.085,"t":"2026-07-01T04:00:00Z","v":6301664,"vw":30.522804},{"c":30.39,"h":30.5,"l":30.185,"n":23443,"o":30.49,"t":"2026-07-02T04:00:00Z","v":2215386,"vw":30.32039},{"c":30.14,"h":30.44,"l":30.055,"n":25473,"o":30.29,"t":"2026-07-06T04:00:00Z","v":2821997,"vw":30.173826},{"c":30.35,"h":30.71,"l":30.02,"n":40944,"o":30.14,"t":"2026-07-07T04:00:00Z","v":5825702,"vw":30.373258},{"c":29.82,"h":30.425,"l":29.74,"n":28754,"o":30.36,"t":"2026-07-08T04:00:00Z","v":4189164,"vw":30.000487},{"c":29.77,"h":29.88,"l":29.66,"n":29270,"o":29.78,"t":"2026-07-09T04:00:00Z","v":5200185,"vw":29.756272},{"c":29.84,"h":29.975,"l":29.74,"n":21338,"o":29.74,"t":"2026-07-10T04:00:00Z","v":3197002,"vw":29.868118},{"c":29.66,"h":29.84,"l":29.455,"n":25354,"o":29.78,"t":"2026-07-13T04:00:00Z","v":5167295,"vw":29.644972},{"c":29.85,"h":29.89,"l":29.64,"n":19911,"o":29.71,"t":"2026-07-14T04:00:00Z","v":2807996,"vw":29.770278},{"c":30.13,"h":30.375,"l":29.9,"n":37637,"o":29.99,"t":"2026-07-15T04:00:00Z","v":5390808,"vw":30.200441},{"c":29.91,"h":30.23,"l":29.885,"n":23101,"o":30.12,"t":"2026-07-16T04:00:00Z","v":2185942,"vw":29.973899},{"c":29.86,"h":30.005,"l":29.75,"n":30844,"o":29.93,"t":"2026-07-17T04:00:00Z","v":4965605,"vw":29.880063},{"c":29.8,"h":29.9667,"l":29.78,"n":26039,"o":29.85,"t":"2026-07-20T04:00:00Z","v":4097816,"vw":29.831543},{"c":30.03,"h":30.095,"l":29.75,"n":19774,"o":29.85,"t":"2026-07-21T04:00:00Z","v":3422422,"vw":29.961317},{"c":29.94,"h":30.15,"l":29.89,"n":19100,"o":30.148,"t":"2026-07-22T04:00:00Z","v":2410440,"vw":29.974961},{"c":29.9,"h":29.93,"l":29.71,"n":23827,"o":29.85,"t":"2026-07-23T04:00:00Z","v":3498402,"vw":29.834617},{"c":29.94,"h":29.985,"l":29.855,"n":16549,"o":29.92,"t":"2026-07-24T04:00:00Z","v":2095398,"vw":29.918993},{"c":29.97,"h":30.095,"l":29.87,"n":16275,"o":29.98,"t":"2026-07-27T04:00:00Z","v":2572438,"vw":29.9898},{"c":29.95,"h":30.1,"l":29.895,"n":18779,"o":30,"t":"2026-07-28T04:00:00Z","v":2066523,"vw":29.986159},{"c":29.77,"h":29.88,"l":29.62,"n":24739,"o":29.82,"t":"2026-07-29T04:00:00Z","v":4935500,"vw":29.755819},{"c":29.61,"h":29.8,"l":29.6,"n":23728,"o":29.74,"t":"2026-07-30T04:00:00Z","v":2855796,"vw":29.65581},{"c":29.75,"h":29.835,"l":29.542,"n":23523,"o":29.75,"t":"2026-07-31T04:00:00Z","v":3091305,"vw":29.724064},{"c":29.73,"h":29.85,"l":29.655,"n":22546,"o":29.8,"t":"2026-08-03T04:00:00Z","v":2543233,"vw":29.72506},{"c":30.12,"h":30.14,"l":29.71,"n":26369,"o":29.745,"t":"2026-08-04T04:00:00Z","v":5166489,"vw":30.041179},{"c":30.1,"h":30.14,"l":29.92,"n":19407,"o":29.95,"t":"2026-08-05T04:00:00Z","v":3642274,"vw":30.076007},{"c":30.05,"h":30.19,"l":29.99,"n":21009,"o":30.15,"t":"2026-08-06T04:00:00Z","v":3594273,"vw":30.10195},{"c":30.15,"h":30.2,"l":30,"n":19642,"o":30,"t":"2026-08-07T04:00:00Z","v":4144352,"vw":30.125598},{"c":30.07,"h":30.2,"l":30.045,"n":16238,"o":30.15,"t":"2026-08-10T04:00:00Z","v":2114602,"vw":30.111232},{"c":29.74,"h":30.13,"l":29.725,"n":24308,"o":30.08,"t":"2026-08-11T04:00:00Z","v":4716190,"vw":29.867988},{"c":29.63,"h":29.69,"l":29.57,"n":51069,"o":29.62,"t":"2026-08-12T04:00:00Z","v":17457734,"vw":29.634641},{"c":29.66,"h":29.9,"l":29.62,"n":25407,"o":29.67,"t":"2026-08-13T04:00:00Z","v":6013933,"vw":29.766736},{"c":29.75,"h":29.85,"l":29.64,"n":19352,"o":29.79,"t":"2026-08-14T04:00:00Z","v":3479458,"vw":29.709578},{"c":29.66,"h":29.78,"l":29.645,"n":19394,"o":29.7,"t":"2026-08-17T04:00:00Z","v":2078202,"vw":29.673085},{"c":29.63,"h":29.72,"l":29.59,"n":20178,"o":29.68,"t":"2026-08-18T04:00:00Z","v":2309666,"vw":29.63112},{"c":29.59,"h":29.71,"l":29.575,"n":20973,"o":29.67,"t":"2026-08-19T04:00:00Z","v":2499994,"vw":29.619726},{"c":29.64,"h":29.66,"l":29.585,"n":15275,"o":29.61,"t":"2026-08-20T04:00:00Z","v":1792630,"vw":29.628975},{"c":29.76,"h":29.785,"l":29.67,"n":15470,"o":29.69,"t":"2026-08-21T04:00:00Z","v":1353966,"vw":29.737192},{"c":29.66,"h":29.78,"l":29.655,"n":19805,"o":29.72,"t":"2026-08-24T04:00:00Z","v":3176587,"vw":29.693901},{"c":29.66,"h":29.71,"l":29.65,"n":14651,"o":29.66,"t":"2026-08-25T04:00:00Z","v":2373960,"vw":29.669903},{"c":29.66,"h":29.72,"l":29.62,"n":18937,"o":29.64,"t":"2026-08-26T04:00:00Z","v":2880474,"vw":29.658253},{"c":29.64,"h":29.69,"l":29.63,"n":13212,"o":29.66,"t":"2026-08-27T04:00:00Z","v":2566598,"vw":29.644816},{"c":29.73,"h":29.75,"l":29.62,"n":17154,"o":29.64,"t":"2026-08-28T04:00:00Z","v":2731668,"vw":29.67325},{"c":29.7,"h":29.75,"l":29.6,"n":13863,"o":29.75,"t":"2026-08-31T04:00:00Z","v":4241334,"vw":29.698982},{"c":29.67,"h":29.73,"l":29.65,"n":15226,"o":29.67,"t":"2026-09-01T04:00:00Z","v":2052226,"vw":29.681517},{"c":29.69,"h":29.725,"l":29.66,"n":16325,"o":29.67,"t":"2026-09-02T04:00:00Z","v":2660286,"vw":29.695928},{"c":29.68,"h":29.74,"l":29.66,"n":13898,"o":29.7,"t":"2026-09-03T04:00:00Z","v":1931520,"vw":29.687913},{"c":29.68,"h":29.7,"l":29.66,"n":13082,"o":29.7,"t":"2026-09-04T04:00:00Z","v":2034136,"vw":29.676073},{"c":29.66,"h":29.71,"l":29.66,"n":12400,"o":29.67,"t":"2026-09-08T04:00:00Z","v":1823104,"vw":29.671727},{"c":29.67,"h":29.72,"l":29.66,"n":14049,"o":29.67,"t":"2026-09-09T04:00:00Z","v":1897407,"vw":29.675283},{"c":29.65,"h":29.68,"l":29.645,"n":15651,"o":29.67,"t":"2026-09-10T04:00:00Z","v":2701207,"vw":29.656559},{"c":29.67,"h":29.72,"l":29.66,"n":15389,"o":29.69,"t":"2026-09-11T04:00:00Z","v":1996398,"vw":29.677153},{"c":29.68,"h":29.73,"l":29.655,"n":14837,"o":29.67,"t":"2026-09-14T04:00:00Z","v":3237994,"vw":29.688418},{"c":29.65,"h":29.75,"l":29.645,"n":23255,"o":29.7,"t":"2026-09-15T04:00:00Z","v":5209611,"vw":29.677689},{"c":29.67,"h":29.71,"l":29.65,"n":17957,"o":29.67,"t":"2026-09-16T04:00:00Z","v":5132717,"vw":29.677038},{"c":29.67,"h":29.735,"l":29.61,"n":24131,"o":29.63,"t":"2026-09-17T04:00:00Z","v":10033680,"vw":29.677257},{"c":29.64,"h":29.7,"l":29.61,"n":21264,"o":29.67,"t":"2026-09-18T04:00:00Z","v":6434122,"vw":29.646293},{"c":29.65,"h":29.72,"l":29.62,"n":17036,"o":29.64,"t":"2026-09-21T04:00:00Z","v":4557171,"vw":29.665513},{"c":29.62,"h":29.7,"l":29.585,"n":21179,"o":29.66,"t":"2026-09-22T04:00:00Z","v":4875785,"vw":29.649397},{"c":29.61,"h":29.63,"l":29.5,"n":31059,"o":29.6,"t":"2026-09-23T04:00:00Z","v":15336469,"vw":29.57148},{"c":29.62,"h":29.69,"l":29.55,"n":24873,"o":29.59,"t":"2026-09-24T04:00:00Z","v":6103901,"vw":29.620069},{"c":29.59,"h":29.67,"l":29.59,"n":18236,"o":29.67,"t":"2026-09-25T04:00:00Z","v":4713878,"vw":29.60076},{"c":29.59,"h":29.6595,"l":29.57,"n":18351,"o":29.6,"t":"2026-09-28T04:00:00Z","v":3189220,"vw":29.609432},{"c":29.62,"h":29.68,"l":29.6,"n":16969,"o":29.61,"t":"2026-09-29T04:00:00Z","v":3519001,"vw":29.630299},{"c":29.65,"h":29.67,"l":29.6,"n":15770,"o":29.62,"t":"2026-09-30T04:00:00Z","v":2559219,"vw":29.643203},{"c":29.62,"h":29.665,"l":29.575,"n":20511,"o":29.634,"t":"2026-10-01T04:00:00Z","v":3214588,"vw":29.611512},{"c":29.65,"h":29.69,"l":29.6,"n":35935,"o":29.65,"t":"2026-10-02T04:00:00Z","v":4498033,"vw":29.641772},{"c":29.65,"h":29.77,"l":29.63,"n":24687,"o":29.65,"t":"2026-10-05T04:00:00Z","v":5516473,"vw":29.703668},{"c":29.65,"h":29.72,"l":29.64,"n":18123,"o":29.68,"t":"2026-10-06T04:00:00Z","v":3125306,"vw":29.673621},{"c":29.49,"h":29.685,"l":29.41,"n":31835,"o":29.65,"t":"2026-10-07T04:00:00Z","v":11087378,"vw":29.526425},{"c":29.52,"h":29.575,"l":29.45,"n":21891,"o":29.465,"t":"2026-10-08T04:00:00Z","v":6412429,"vw":29.516908},{"c":29.5,"h":29.5882,"l":29.465,"n":18134,"o":29.56,"t":"2026-10-09T04:00:00Z","v":4742160,"vw":29.513683},{"c":29.58,"h":29.6,"l":29.49,"n":22897,"o":29.52,"t":"2026-10-12T04:00:00Z","v":4258399,"vw":29.563471},{"c":29.47,"h":29.58,"l":29.45,"n":20216,"o":29.58,"t":"2026-10-13T04:00:00Z","v":4513967,"vw":29.49031},{"c":29.3,"h":29.49,"l":29.28,"n":35482,"o":29.48,"t":"2026-10-14T04:00:00Z","v":9653198,"vw":29.364598},{"c":29.25,"h":29.38,"l":29.24,"n":33436,"o":29.28,"t":"2026-10-15T04:00:00Z","v":7927791,"vw":29.296327},{"c":28.8,"h":29.29,"l":28.755,"n":50395,"o":29.27,"t":"2026-10-16T04:00:00Z","v":17342927,"vw":28.937934}],"volatilityBars":[{"c":29.53,"h":29.56,"l":29.51,"n":705,"o":29.53,"t":"2026-10-12T13:30:00Z","v":117454,"vw":29.535623},{"c":29.505,"h":29.54,"l":29.49,"n":1346,"o":29.535,"t":"2026-10-12T13:45:00Z","v":328361,"vw":29.510515},{"c":29.555,"h":29.555,"l":29.505,"n":1292,"o":29.505,"t":"2026-10-12T14:00:00Z","v":268256,"vw":29.522643},{"c":29.575,"h":29.575,"l":29.55,"n":688,"o":29.555,"t":"2026-10-12T14:15:00Z","v":57416,"vw":29.557529},{"c":29.56,"h":29.575,"l":29.55,"n":1099,"o":29.575,"t":"2026-10-12T14:30:00Z","v":152080,"vw":29.561719},{"c":29.565,"h":29.585,"l":29.555,"n":843,"o":29.56,"t":"2026-10-12T14:45:00Z","v":106750,"vw":29.574518},{"c":29.575,"h":29.58,"l":29.56,"n":759,"o":29.565,"t":"2026-10-12T15:00:00Z","v":195417,"vw":29.57068},{"c":29.575,"h":29.58,"l":29.565,"n":993,"o":29.5737,"t":"2026-10-12T15:15:00Z","v":128403,"vw":29.573891},{"c":29.585,"h":29.585,"l":29.575,"n":417,"o":29.58,"t":"2026-10-12T15:30:00Z","v":59441,"vw":29.57982},{"c":29.575,"h":29.59,"l":29.57,"n":515,"o":29.585,"t":"2026-10-12T15:45:00Z","v":54829,"vw":29.579527},{"c":29.58,"h":29.59,"l":29.575,"n":648,"o":29.58,"t":"2026-10-12T16:00:00Z","v":126021,"vw":29.580017},{"c":29.585,"h":29.59,"l":29.57,"n":571,"o":29.58,"t":"2026-10-12T16:15:00Z","v":45221,"vw":29.581235},{"c":29.595,"h":29.6,"l":29.58,"n":590,"o":29.58,"t":"2026-10-12T16:30:00Z","v":35636,"vw":29.590343},{"c":29.595,"h":29.6,"l":29.59,"n":583,"o":29.595,"t":"2026-10-12T16:45:00Z","v":46355,"vw":29.595702},{"c":29.595,"h":29.6,"l":29.59,"n":417,"o":29.595,"t":"2026-10-12T17:00:00Z","v":27063,"vw":29.596485},{"c":29.56,"h":29.6,"l":29.56,"n":771,"o":29.59,"t":"2026-10-12T17:15:00Z","v":125818,"vw":29.576175},{"c":29.57,"h":29.57,"l":29.55,"n":490,"o":29.555,"t":"2026-10-12T17:30:00Z","v":116743,"vw":29.559444},{"c":29.59,"h":29.59,"l":29.565,"n":364,"o":29.57,"t":"2026-10-12T17:45:00Z","v":28258,"vw":29.579222},{"c":29.595,"h":29.595,"l":29.58,"n":518,"o":29.585,"t":"2026-10-12T18:00:00Z","v":64534,"vw":29.587213},{"c":29.58,"h":29.595,"l":29.58,"n":735,"o":29.595,"t":"2026-10-12T18:15:00Z","v":86668,"vw":29.588974},{"c":29.575,"h":29.585,"l":29.57,"n":559,"o":29.585,"t":"2026-10-12T18:30:00Z","v":62892,"vw":29.576851},{"c":29.585,"h":29.59,"l":29.575,"n":510,"o":29.575,"t":"2026-10-12T18:45:00Z","v":43617,"vw":29.581514},{"c":29.585,"h":29.595,"l":29.5701,"n":1024,"o":29.585,"t":"2026-10-12T19:00:00Z","v":301786,"vw":29.586492},{"c":29.555,"h":29.5874,"l":29.555,"n":673,"o":29.585,"t":"2026-10-12T19:15:00Z","v":107354,"vw":29.575082},{"c":29.55,"h":29.575,"l":29.55,"n":1272,"o":29.555,"t":"2026-10-12T19:30:00Z","v":174945,"vw":29.564865},{"c":29.56,"h":29.58,"l":29.55,"n":4089,"o":29.555,"t":"2026-10-12T19:45:00Z","v":663893,"vw":29.566128},{"c":29.58,"h":29.58,"l":29.56,"n":18,"o":29.56,"t":"2026-10-12T20:00:00Z","v":309249,"vw":29.579733},{"c":29.545,"h":29.58,"l":29.525,"n":830,"o":29.58,"t":"2026-10-13T13:30:00Z","v":223412,"vw":29.553429},{"c":29.505,"h":29.545,"l":29.485,"n":1634,"o":29.545,"t":"2026-10-13T13:45:00Z","v":469732,"vw":29.501786},{"c":29.495,"h":29.51,"l":29.475,"n":1803,"o":29.505,"t":"2026-10-13T14:00:00Z","v":417264,"vw":29.489395},{"c":29.515,"h":29.52,"l":29.495,"n":562,"o":29.495,"t":"2026-10-13T14:15:00Z","v":58324,"vw":29.505313},{"c":29.505,"h":29.52,"l":29.5,"n":622,"o":29.515,"t":"2026-10-13T14:30:00Z","v":105028,"vw":29.511326},{"c":29.505,"h":29.51,"l":29.5,"n":403,"o":29.505,"t":"2026-10-13T14:45:00Z","v":27476,"vw":29.504499},{"c":29.505,"h":29.51,"l":29.5,"n":343,"o":29.51,"t":"2026-10-13T15:00:00Z","v":23441,"vw":29.504044},{"c":29.505,"h":29.51,"l":29.5,"n":470,"o":29.5,"t":"2026-10-13T15:15:00Z","v":46131,"vw":29.501215},{"c":29.5,"h":29.506,"l":29.5,"n":449,"o":29.505,"t":"2026-10-13T15:30:00Z","v":39844,"vw":29.501789},{"c":29.495,"h":29.51,"l":29.4901,"n":882,"o":29.505,"t":"2026-10-13T15:45:00Z","v":144288,"vw":29.500168},{"c":29.5,"h":29.5,"l":29.49,"n":419,"o":29.495,"t":"2026-10-13T16:00:00Z","v":63771,"vw":29.494108},{"c":29.495,"h":29.5,"l":29.49,"n":315,"o":29.495,"t":"2026-10-13T16:15:00Z","v":40119,"vw":29.495219},{"c":29.5,"h":29.5,"l":29.48,"n":507,"o":29.49,"t":"2026-10-13T16:30:00Z","v":65274,"vw":29.49322},{"c":29.5,"h":29.51,"l":29.49,"n":809,"o":29.5,"t":"2026-10-13T16:45:00Z","v":409512,"vw":29.498685},{"c":29.49,"h":29.5,"l":29.475,"n":774,"o":29.5,"t":"2026-10-13T17:00:00Z","v":346419,"vw":29.48753},{"c":29.495,"h":29.5,"l":29.49,"n":398,"o":29.495,"t":"2026-10-13T17:15:00Z","v":25997,"vw":29.496548},{"c":29.49,"h":29.5,"l":29.49,"n":571,"o":29.5,"t":"2026-10-13T17:30:00Z","v":91850,"vw":29.494804},{"c":29.461,"h":29.5,"l":29.461,"n":662,"o":29.5,"t":"2026-10-13T17:45:00Z","v":80923,"vw":29.484919},{"c":29.49,"h":29.49,"l":29.46,"n":475,"o":29.46,"t":"2026-10-13T18:00:00Z","v":61390,"vw":29.477108},{"c":29.47,"h":29.49,"l":29.47,"n":523,"o":29.49,"t":"2026-10-13T18:15:00Z","v":56078,"vw":29.481001},{"c":29.47,"h":29.48,"l":29.465,"n":375,"o":29.48,"t":"2026-10-13T18:30:00Z","v":46756,"vw":29.473335},{"c":29.465,"h":29.48,"l":29.46,"n":703,"o":29.47,"t":"2026-10-13T18:45:00Z","v":99409,"vw":29.470194},{"c":29.495,"h":29.495,"l":29.45,"n":995,"o":29.465,"t":"2026-10-13T19:00:00Z","v":378917,"vw":29.461974},{"c":29.49,"h":29.5,"l":29.48,"n":749,"o":29.49,"t":"2026-10-13T19:15:00Z","v":114870,"vw":29.490956},{"c":29.475,"h":29.49,"l":29.47,"n":952,"o":29.49,"t":"2026-10-13T19:30:00Z","v":162796,"vw":29.478229},{"c":29.47,"h":29.485,"l":29.46,"n":2790,"o":29.48,"t":"2026-10-13T19:45:00Z","v":418209,"vw":29.474008},{"c":29.47,"h":29.47,"l":29.47,"n":10,"o":29.47,"t":"2026-10-13T20:00:00Z","v":280565,"vw":29.47},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-14T12:30:00Z","v":1342,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":4,"o":29.45,"t":"2026-10-14T13:00:00Z","v":1542,"vw":29.45},{"c":29.51,"h":29.51,"l":29.51,"n":22,"o":29.51,"t":"2026-10-14T13:15:00Z","v":1263,"vw":29.51},{"c":29.49,"h":29.49,"l":29.45,"n":1046,"o":29.48,"t":"2026-10-14T13:30:00Z","v":161571,"vw":29.468963},{"c":29.455,"h":29.49,"l":29.45,"n":1488,"o":29.485,"t":"2026-10-14T13:45:00Z","v":317770,"vw":29.4648},{"c":29.375,"h":29.46,"l":29.37,"n":2194,"o":29.45,"t":"2026-10-14T14:00:00Z","v":562861,"vw":29.416648},{"c":29.4,"h":29.44,"l":29.37,"n":1847,"o":29.372,"t":"2026-10-14T14:15:00Z","v":349318,"vw":29.4214},{"c":29.39,"h":29.41,"l":29.33,"n":1827,"o":29.4001,"t":"2026-10-14T14:30:00Z","v":605174,"vw":29.366256},{"c":29.38,"h":29.395,"l":29.37,"n":934,"o":29.39,"t":"2026-10-14T14:45:00Z","v":163571,"vw":29.377831},{"c":29.4,"h":29.4,"l":29.35,"n":1710,"o":29.375,"t":"2026-10-14T15:00:00Z","v":353935,"vw":29.374127},{"c":29.4,"h":29.42,"l":29.39,"n":1095,"o":29.409,"t":"2026-10-14T15:15:00Z","v":179412,"vw":29.402979},{"c":29.405,"h":29.41,"l":29.39,"n":1099,"o":29.395,"t":"2026-10-14T15:30:00Z","v":233666,"vw":29.398292},{"c":29.4,"h":29.405,"l":29.385,"n":1456,"o":29.405,"t":"2026-10-14T15:45:00Z","v":713474,"vw":29.394992},{"c":29.39,"h":29.4,"l":29.39,"n":752,"o":29.395,"t":"2026-10-14T16:00:00Z","v":168812,"vw":29.398284},{"c":29.39,"h":29.4,"l":29.37,"n":1038,"o":29.4,"t":"2026-10-14T16:15:00Z","v":199301,"vw":29.382918},{"c":29.37,"h":29.39,"l":29.37,"n":750,"o":29.39,"t":"2026-10-14T16:30:00Z","v":86075,"vw":29.384297},{"c":29.355,"h":29.38,"l":29.345,"n":1196,"o":29.375,"t":"2026-10-14T16:45:00Z","v":303979,"vw":29.355976},{"c":29.325,"h":29.36,"l":29.31,"n":1280,"o":29.36,"t":"2026-10-14T17:00:00Z","v":387903,"vw":29.334686},{"c":29.355,"h":29.37,"l":29.32,"n":1071,"o":29.325,"t":"2026-10-14T17:15:00Z","v":213006,"vw":29.348339},{"c":29.355,"h":29.36,"l":29.35,"n":1007,"o":29.36,"t":"2026-10-14T17:30:00Z","v":168158,"vw":29.350696},{"c":29.355,"h":29.36,"l":29.33,"n":1191,"o":29.35,"t":"2026-10-14T17:45:00Z","v":312238,"vw":29.348801},{"c":29.37,"h":29.37,"l":29.35,"n":851,"o":29.355,"t":"2026-10-14T18:00:00Z","v":483178,"vw":29.357293},{"c":29.36,"h":29.38,"l":29.35,"n":1082,"o":29.369,"t":"2026-10-14T18:15:00Z","v":168738,"vw":29.366288},{"c":29.36,"h":29.37,"l":29.33,"n":984,"o":29.355,"t":"2026-10-14T18:30:00Z","v":317515,"vw":29.349685},{"c":29.365,"h":29.38,"l":29.36,"n":760,"o":29.365,"t":"2026-10-14T18:45:00Z","v":78313,"vw":29.368516},{"c":29.35,"h":29.38,"l":29.35,"n":1222,"o":29.365,"t":"2026-10-14T19:00:00Z","v":242352,"vw":29.367773},{"c":29.35,"h":29.36,"l":29.35,"n":1270,"o":29.35,"t":"2026-10-14T19:15:00Z","v":344287,"vw":29.350501},{"c":29.35,"h":29.36,"l":29.35,"n":1543,"o":29.355,"t":"2026-10-14T19:30:00Z","v":132021,"vw":29.352754},{"c":29.28,"h":29.355,"l":29.28,"n":4679,"o":29.355,"t":"2026-10-14T19:45:00Z","v":1177276,"vw":29.31768},{"c":29.3,"h":29.3,"l":29.3,"n":18,"o":29.3,"t":"2026-10-14T20:00:00Z","v":871698,"vw":29.3},{"c":29.29,"h":29.3,"l":29.29,"n":19,"o":29.3,"t":"2026-10-15T13:15:00Z","v":1195,"vw":29.29875},{"c":29.3,"h":29.35,"l":29.24,"n":1289,"o":29.28,"t":"2026-10-15T13:30:00Z","v":372661,"vw":29.28935},{"c":29.34,"h":29.34,"l":29.3,"n":1394,"o":29.3012,"t":"2026-10-15T13:45:00Z","v":238862,"vw":29.31033},{"c":29.345,"h":29.36,"l":29.325,"n":1466,"o":29.335,"t":"2026-10-15T14:00:00Z","v":228579,"vw":29.340742},{"c":29.3377,"h":29.35,"l":29.32,"n":1377,"o":29.35,"t":"2026-10-15T14:15:00Z","v":206130,"vw":29.335212},{"c":29.36,"h":29.37,"l":29.33,"n":1079,"o":29.33,"t":"2026-10-15T14:30:00Z","v":261330,"vw":29.348192},{"c":29.35,"h":29.38,"l":29.345,"n":1246,"o":29.365,"t":"2026-10-15T14:45:00Z","v":305019,"vw":29.362831},{"c":29.345,"h":29.36,"l":29.34,"n":1131,"o":29.35,"t":"2026-10-15T15:00:00Z","v":226328,"vw":29.351231},{"c":29.32,"h":29.36,"l":29.32,"n":1339,"o":29.345,"t":"2026-10-15T15:15:00Z","v":346671,"vw":29.34574},{"c":29.335,"h":29.34,"l":29.32,"n":882,"o":29.32,"t":"2026-10-15T15:30:00Z","v":121488,"vw":29.328613},{"c":29.345,"h":29.35,"l":29.32,"n":842,"o":29.331196,"t":"2026-10-15T15:45:00Z","v":99237,"vw":29.331125},{"c":29.34,"h":29.35,"l":29.34,"n":982,"o":29.345,"t":"2026-10-15T16:00:00Z","v":142092,"vw":29.343222},{"c":29.335,"h":29.34,"l":29.325,"n":669,"o":29.335,"t":"2026-10-15T16:15:00Z","v":103255,"vw":29.331283},{"c":29.345,"h":29.35,"l":29.33,"n":649,"o":29.33,"t":"2026-10-15T16:30:00Z","v":89862,"vw":29.344017},{"c":29.35,"h":29.36,"l":29.34,"n":1117,"o":29.345,"t":"2026-10-15T16:45:00Z","v":308339,"vw":29.350154},{"c":29.31,"h":29.355,"l":29.31,"n":1173,"o":29.34,"t":"2026-10-15T17:00:00Z","v":166860,"vw":29.333496},{"c":29.305,"h":29.32,"l":29.3,"n":982,"o":29.31,"t":"2026-10-15T17:15:00Z","v":179785,"vw":29.308557},{"c":29.305,"h":29.31,"l":29.27,"n":1698,"o":29.3,"t":"2026-10-15T17:30:00Z","v":550607,"vw":29.291544},{"c":29.3,"h":29.31,"l":29.29,"n":750,"o":29.305,"t":"2026-10-15T17:45:00Z","v":100385,"vw":29.299523},{"c":29.295,"h":29.31,"l":29.29,"n":885,"o":29.302,"t":"2026-10-15T18:00:00Z","v":106656,"vw":29.300903},{"c":29.28,"h":29.295,"l":29.28,"n":845,"o":29.29,"t":"2026-10-15T18:15:00Z","v":173068,"vw":29.285577},{"c":29.25,"h":29.285,"l":29.25,"n":1071,"o":29.28,"t":"2026-10-15T18:30:00Z","v":214966,"vw":29.268783},{"c":29.26,"h":29.27,"l":29.25,"n":1260,"o":29.25,"t":"2026-10-15T18:45:00Z","v":250050,"vw":29.259271},{"c":29.265,"h":29.27,"l":29.26,"n":1339,"o":29.27,"t":"2026-10-15T19:00:00Z","v":236053,"vw":29.266112},{"c":29.295,"h":29.295,"l":29.26,"n":1364,"o":29.265,"t":"2026-10-15T19:15:00Z","v":280284,"vw":29.273055},{"c":29.29,"h":29.3,"l":29.275,"n":1638,"o":29.29,"t":"2026-10-15T19:30:00Z","v":345323,"vw":29.28949},{"c":29.25,"h":29.29,"l":29.245,"n":4877,"o":29.29,"t":"2026-10-15T19:45:00Z","v":1233388,"vw":29.259856},{"c":29.25,"h":29.25,"l":29.25,"n":31,"o":29.25,"t":"2026-10-15T20:00:00Z","v":1039036,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-15T20:15:00Z","v":116,"vw":29.25},{"c":29.135,"h":29.29,"l":29.125,"n":1869,"o":29.28,"t":"2026-10-16T13:30:00Z","v":530457,"vw":29.206776},{"c":29.14,"h":29.17,"l":29.11,"n":1790,"o":29.135,"t":"2026-10-16T13:45:00Z","v":443009,"vw":29.147839},{"c":29.035,"h":29.145,"l":29.025,"n":1842,"o":29.14,"t":"2026-10-16T14:00:00Z","v":479615,"vw":29.086806},{"c":29.105,"h":29.12,"l":29.01,"n":2390,"o":29.035,"t":"2026-10-16T14:15:00Z","v":582665,"vw":29.089449},{"c":29.07,"h":29.1275,"l":29.02,"n":4895,"o":29.105,"t":"2026-10-16T14:30:00Z","v":1811839,"vw":29.075309},{"c":29.08,"h":29.09,"l":29.06,"n":1452,"o":29.065,"t":"2026-10-16T14:45:00Z","v":268886,"vw":29.077133},{"c":29.02,"h":29.105,"l":28.99,"n":2810,"o":29.07,"t":"2026-10-16T15:00:00Z","v":958152,"vw":29.03969},{"c":29,"h":29.02,"l":28.98,"n":2081,"o":29.015,"t":"2026-10-16T15:15:00Z","v":1086884,"vw":28.996191},{"c":28.98,"h":29.01,"l":28.96,"n":1658,"o":29,"t":"2026-10-16T15:30:00Z","v":445501,"vw":28.989064},{"c":28.915,"h":29.01,"l":28.905,"n":2390,"o":28.97,"t":"2026-10-16T15:45:00Z","v":1288418,"vw":28.961904},{"c":28.935,"h":28.96,"l":28.885,"n":2333,"o":28.915,"t":"2026-10-16T16:00:00Z","v":1069057,"vw":28.923841},{"c":28.88,"h":28.96,"l":28.88,"n":1546,"o":28.935,"t":"2026-10-16T16:15:00Z","v":552454,"vw":28.912802},{"c":28.86,"h":28.905,"l":28.855,"n":1136,"o":28.88,"t":"2026-10-16T16:30:00Z","v":345851,"vw":28.876729},{"c":28.865,"h":28.875,"l":28.83,"n":1518,"o":28.865,"t":"2026-10-16T16:45:00Z","v":1056555,"vw":28.854132},{"c":28.86,"h":28.89,"l":28.86,"n":1392,"o":28.865,"t":"2026-10-16T17:00:00Z","v":473221,"vw":28.876146},{"c":28.83,"h":28.865,"l":28.8,"n":2225,"o":28.865,"t":"2026-10-16T17:15:00Z","v":747231,"vw":28.834375},{"c":28.845,"h":28.845,"l":28.82,"n":1165,"o":28.835,"t":"2026-10-16T17:30:00Z","v":278502,"vw":28.834209},{"c":28.79,"h":28.845,"l":28.77,"n":1220,"o":28.845,"t":"2026-10-16T17:45:00Z","v":254824,"vw":28.803013},{"c":28.775,"h":28.785,"l":28.755,"n":1357,"o":28.785,"t":"2026-10-16T18:00:00Z","v":470408,"vw":28.770016},{"c":28.775,"h":28.805,"l":28.755,"n":1236,"o":28.78,"t":"2026-10-16T18:15:00Z","v":277653,"vw":28.776469},{"c":28.7912,"h":28.795,"l":28.765,"n":869,"o":28.775,"t":"2026-10-16T18:30:00Z","v":148992,"vw":28.777432},{"c":28.8,"h":28.815,"l":28.79,"n":1045,"o":28.79,"t":"2026-10-16T18:45:00Z","v":225692,"vw":28.803181},{"c":28.815,"h":28.82,"l":28.785,"n":1199,"o":28.805,"t":"2026-10-16T19:00:00Z","v":373712,"vw":28.798804},{"c":28.785,"h":28.83,"l":28.77,"n":1508,"o":28.82,"t":"2026-10-16T19:15:00Z","v":364633,"vw":28.800407},{"c":28.785,"h":28.8,"l":28.77,"n":1874,"o":28.785,"t":"2026-10-16T19:30:00Z","v":514488,"vw":28.784167},{"c":28.8,"h":28.89,"l":28.78,"n":5492,"o":28.785,"t":"2026-10-16T19:45:00Z","v":1399095,"vw":28.828013},{"c":28.8,"h":28.8,"l":28.8,"n":27,"o":28.8,"t":"2026-10-16T20:00:00Z","v":894048,"vw":28.8},{"c":28.74,"h":28.74,"l":28.74,"n":15,"o":28.74,"t":"2026-10-16T23:45:00Z","v":300,"vw":28.74}],"expiry":"2026-10-23","expirations":["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":0.5,"premium":1.1639369870505507,"strike":28.923020469808122,"iv":0.8450182932068415,"gamma":0.1281288307913217,"theta":-0.10573463321299302,"vega":0.014235650198552358,"rho":0.0020846101404254427,"breakevenPct":4.68669957153331},{"delta":0.55,"premium":1.4191637068428862,"strike":28.521540236426922,"iv":0.8241388311839889,"gamma":0.11976279386998441,"theta":-0.09698086436324015,"vega":0.01316414536644441,"rho":0.0022749041863038373,"breakevenPct":4.177814694745328},{"delta":0.6,"premium":1.6743904266352208,"strike":28.12006000304572,"iv":0.8032593691611363,"gamma":0.11139675694864713,"theta":-0.08822709551348727,"vega":0.012092640534336464,"rho":0.002465198232182231,"breakevenPct":3.6689298179573466},{"delta":0.65,"premium":1.9296171464275562,"strike":27.71857976966452,"iv":0.7823799071382836,"gamma":0.10303072002730984,"theta":-0.0794733266637344,"vega":0.011021135702228516,"rho":0.0026554922780606246,"breakevenPct":3.160044941169364},{"delta":0.7,"premium":2.1848438662198912,"strike":27.31709953628332,"iv":0.761500445115431,"gamma":0.09466468310597256,"theta":-0.07071955781398154,"vega":0.00994963087012057,"rho":0.0028457863239390187,"breakevenPct":2.6511600643813824},{"delta":0.75,"premium":2.4400705860122267,"strike":26.915619302902115,"iv":0.7406209830925784,"gamma":0.08629864618463529,"theta":-0.06196578896422865,"vega":0.008878126038012623,"rho":0.003036080369817413,"breakevenPct":2.1422751875934},{"delta":0.8,"premium":2.695297305804562,"strike":26.514139069520915,"iv":0.7197415210697258,"gamma":0.07793260926329798,"theta":-0.05321202011447576,"vega":0.007806621205904673,"rho":0.003226374415695807,"breakevenPct":1.6333903108054173},{"delta":0.85,"premium":2.9505240255968967,"strike":26.112658836139712,"iv":0.6988620590468732,"gamma":0.0695665723419607,"theta":-0.04445825126472289,"vega":0.006735116373796728,"rho":0.0034166684615742006,"breakevenPct":1.1245054340174359},{"delta":0.9,"premium":3.205750745389232,"strike":25.711178602758512,"iv":0.6779825970240205,"gamma":0.06120053542062341,"theta":-0.03570448241497001,"vega":0.00566361154168878,"rho":0.0036069625074525947,"breakevenPct":0.6156205572294535}],"put":[{"delta":0.2,"premium":0.07165671136841142,"strike":28.16716443157943,"iv":0.18748343871563244,"gamma":0.4710008391184479,"theta":-0.014904112975422688,"vega":0.010100163130829462,"rho":-0.0009603221607300047,"breakevenPct":2.2424922748398792},{"delta":0.25,"premium":0.06617342358553546,"strike":28.44132882072323,"iv":0.12456462593504558,"gamma":0.7368980062366951,"theta":-0.011111598168649468,"vega":0.011665102891266479,"rho":-0.0012001091911352743,"breakevenPct":1.2694662590894497},{"delta":0.3,"premium":0.12135332422002457,"strike":28.57318613535068,"iv":0.12035187034589262,"gamma":0.7596939870213972,"theta":-0.010863055540175312,"vega":0.011868796511361693,"rho":-0.0014381167407153618,"breakevenPct":1.0026694115147634},{"delta":0.35,"premium":0.19304966546687513,"strike":28.666298266840098,"iv":0.13212269775796975,"gamma":0.7163021130028188,"theta":-0.011579411189253316,"vega":0.01170187095329769,"rho":-0.0016756398006051324,"breakevenPct":0.9281537878454322},{"delta":0.4,"premium":0.26474600671372583,"strike":28.759410398329514,"iv":0.14389352517004686,"gamma":0.6729102389842403,"theta":-0.012295766838331322,"vega":0.011534945395233689,"rho":-0.0019131628604949033,"breakevenPct":0.8536381641761009},{"delta":0.45,"premium":0.33644234796057637,"strike":28.85252252981893,"iv":0.155664352582124,"gamma":0.6295183649656618,"theta":-0.013012122487409326,"vega":0.011368019837169686,"rho":-0.002150685920384674,"breakevenPct":0.7791225405067697},{"delta":0.5,"premium":0.4081386892074269,"strike":28.945634661308347,"iv":0.1674351799942011,"gamma":0.5861264909470834,"theta":-0.01372847813648733,"vega":0.011201094279105683,"rho":-0.0023882089802744443,"breakevenPct":0.7046069168374385},{"delta":0.55,"premium":0.47983503045427756,"strike":29.038746792797763,"iv":0.17920600740627823,"gamma":0.5427346169285048,"theta":-0.014444833785565336,"vega":0.01103416872104168,"rho":-0.0026257320401642152,"breakevenPct":0.6300912931681071},{"delta":0.6,"premium":0.5515313717011281,"strike":29.13185892428718,"iv":0.19097683481835534,"gamma":0.4993427429099264,"theta":-0.01516118943464334,"vega":0.010867243162977677,"rho":-0.002863255100053986,"breakevenPct":0.555575669498776},{"delta":0.65,"premium":0.6232277129479786,"strike":29.224971055776596,"iv":0.20274766223043245,"gamma":0.4559508688913479,"theta":-0.015877545083721346,"vega":0.010700317604913674,"rho":-0.003100778159943757,"breakevenPct":0.4810600458294446},{"delta":0.7,"premium":0.6949240541948292,"strike":29.318083187266012,"iv":0.21451848964250958,"gamma":0.4125589948727695,"theta":-0.01659390073279935,"vega":0.010533392046849673,"rho":-0.003338301219833527,"breakevenPct":0.40654442216011344},{"delta":0.75,"premium":0.7666203954416799,"strike":29.41119531875543,"iv":0.2262893170545867,"gamma":0.36916712085419096,"theta":-0.017310256381877356,"vega":0.01036646648878567,"rho":-0.003575824279723298,"breakevenPct":0.33202879849078215}]},"raw":{"call":[{"delta":0.5,"premium":1.1639369870505507,"strike":28.923020469808122,"iv":0.8450182932068415,"gamma":0.1281288307913217,"theta":-0.10573463321299302,"vega":0.014235650198552358,"rho":0.0020846101404254427,"breakevenPct":4.68669957153331},{"delta":0.55,"premium":1.4191637068428862,"strike":28.521540236426922,"iv":0.8241388311839889,"gamma":0.11976279386998441,"theta":-0.09698086436324015,"vega":0.01316414536644441,"rho":0.0022749041863038373,"breakevenPct":4.177814694745328},{"delta":0.6,"premium":1.6743904266352208,"strike":28.12006000304572,"iv":0.8032593691611363,"gamma":0.11139675694864713,"theta":-0.08822709551348727,"vega":0.012092640534336464,"rho":0.002465198232182231,"breakevenPct":3.6689298179573466},{"delta":0.65,"premium":1.9296171464275562,"strike":27.71857976966452,"iv":0.7823799071382836,"gamma":0.10303072002730984,"theta":-0.0794733266637344,"vega":0.011021135702228516,"rho":0.0026554922780606246,"breakevenPct":3.160044941169364},{"delta":0.7,"premium":2.1848438662198912,"strike":27.31709953628332,"iv":0.761500445115431,"gamma":0.09466468310597256,"theta":-0.07071955781398154,"vega":0.00994963087012057,"rho":0.0028457863239390187,"breakevenPct":2.6511600643813824},{"delta":0.75,"premium":2.4400705860122267,"strike":26.915619302902115,"iv":0.7406209830925784,"gamma":0.08629864618463529,"theta":-0.06196578896422865,"vega":0.008878126038012623,"rho":0.003036080369817413,"breakevenPct":2.1422751875934},{"delta":0.8,"premium":2.695297305804562,"strike":26.514139069520915,"iv":0.7197415210697258,"gamma":0.07793260926329798,"theta":-0.05321202011447576,"vega":0.007806621205904673,"rho":0.003226374415695807,"breakevenPct":1.6333903108054173},{"delta":0.85,"premium":2.9505240255968967,"strike":26.112658836139712,"iv":0.6988620590468732,"gamma":0.0695665723419607,"theta":-0.04445825126472289,"vega":0.006735116373796728,"rho":0.0034166684615742006,"breakevenPct":1.1245054340174359},{"delta":0.9,"premium":3.205750745389232,"strike":25.711178602758512,"iv":0.6779825970240205,"gamma":0.06120053542062341,"theta":-0.03570448241497001,"vega":0.00566361154168878,"rho":0.0036069625074525947,"breakevenPct":0.6156205572294535}],"put":[{"delta":0.2,"premium":0.07165671136841142,"strike":28.16716443157943,"iv":0.18748343871563244,"gamma":0.4710008391184479,"theta":-0.014904112975422688,"vega":0.010100163130829462,"rho":-0.0009603221607300047,"breakevenPct":2.2424922748398792},{"delta":0.25,"premium":0.06617342358553546,"strike":28.44132882072323,"iv":0.12456462593504558,"gamma":0.7368980062366951,"theta":-0.011111598168649468,"vega":0.011665102891266479,"rho":-0.0012001091911352743,"breakevenPct":1.2694662590894497},{"delta":0.3,"premium":0.12135332422002457,"strike":28.57318613535068,"iv":0.12035187034589262,"gamma":0.7596939870213972,"theta":-0.010863055540175312,"vega":0.011868796511361693,"rho":-0.0014381167407153618,"breakevenPct":1.0026694115147634},{"delta":0.35,"premium":0.19304966546687513,"strike":28.666298266840098,"iv":0.13212269775796975,"gamma":0.7163021130028188,"theta":-0.011579411189253316,"vega":0.01170187095329769,"rho":-0.0016756398006051324,"breakevenPct":0.9281537878454322},{"delta":0.4,"premium":0.26474600671372583,"strike":28.759410398329514,"iv":0.14389352517004686,"gamma":0.6729102389842403,"theta":-0.012295766838331322,"vega":0.011534945395233689,"rho":-0.0019131628604949033,"breakevenPct":0.8536381641761009},{"delta":0.45,"premium":0.33644234796057637,"strike":28.85252252981893,"iv":0.155664352582124,"gamma":0.6295183649656618,"theta":-0.013012122487409326,"vega":0.011368019837169686,"rho":-0.002150685920384674,"breakevenPct":0.7791225405067697},{"delta":0.5,"premium":0.4081386892074269,"strike":28.945634661308347,"iv":0.1674351799942011,"gamma":0.5861264909470834,"theta":-0.01372847813648733,"vega":0.011201094279105683,"rho":-0.0023882089802744443,"breakevenPct":0.7046069168374385},{"delta":0.55,"premium":0.47983503045427756,"strike":29.038746792797763,"iv":0.17920600740627823,"gamma":0.5427346169285048,"theta":-0.014444833785565336,"vega":0.01103416872104168,"rho":-0.0026257320401642152,"breakevenPct":0.6300912931681071},{"delta":0.6,"premium":0.5515313717011281,"strike":29.13185892428718,"iv":0.19097683481835534,"gamma":0.4993427429099264,"theta":-0.01516118943464334,"vega":0.010867243162977677,"rho":-0.002863255100053986,"breakevenPct":0.555575669498776},{"delta":0.65,"premium":0.6232277129479786,"strike":29.224971055776596,"iv":0.20274766223043245,"gamma":0.4559508688913479,"theta":-0.015877545083721346,"vega":0.010700317604913674,"rho":-0.003100778159943757,"breakevenPct":0.4810600458294446},{"delta":0.7,"premium":0.6949240541948292,"strike":29.318083187266012,"iv":0.21451848964250958,"gamma":0.4125589948727695,"theta":-0.01659390073279935,"vega":0.010533392046849673,"rho":-0.003338301219833527,"breakevenPct":0.40654442216011344},{"delta":0.75,"premium":0.7666203954416799,"strike":29.41119531875543,"iv":0.2262893170545867,"gamma":0.36916712085419096,"theta":-0.017310256381877356,"vega":0.01036646648878567,"rho":-0.003575824279723298,"breakevenPct":0.33202879849078215}]}},"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"}}