{"symbol":"DOW","url":"https://intraalpha.com/companies/DOW","capturedAt":"2026-10-15T20:35:15.850Z","state":"partial","quote":{"symbol":"DOW","last_price":29.9465,"prev_close":29.19,"regular_close":29.66,"change":0.7565,"change_pct":2.5916,"regular_change":0.47,"regular_change_pct":1.6101,"extended_change":0.2865,"extended_change_pct":0.9659,"bid":29.33,"ask":30,"bid_size":100,"ask_size":600,"volume":5783412,"vwap":29.682,"open":29.33,"high":30.02,"low":29.06,"close":29.66,"trade_count":52994,"last_trade_at":"2026-10-15T20:35:05.118237627Z","last_quote_at":"2026-10-15T20:21:45.765137115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-08T08:00:00Z","v":259,"vw":27.79},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-08T09:45:00Z","v":100,"vw":28.11},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-08T10:10:00Z","v":200,"vw":28.12},{"c":28.17,"h":28.17,"l":28.17,"n":2,"o":28.17,"t":"2026-10-08T10:20:00Z","v":354,"vw":28.17},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-08T10:40:00Z","v":649,"vw":28.17},{"c":28.15,"h":28.18,"l":28.13,"n":9,"o":28.18,"t":"2026-10-08T11:00:00Z","v":1079,"vw":28.138865},{"c":28.095,"h":28.095,"l":28.095,"n":3,"o":28.095,"t":"2026-10-08T11:10:00Z","v":105,"vw":28.095},{"c":28.13,"h":28.13,"l":28.13,"n":22,"o":28.13,"t":"2026-10-08T11:35:00Z","v":562,"vw":28.13},{"c":28.26,"h":28.26,"l":28.18,"n":32,"o":28.19,"t":"2026-10-08T11:40:00Z","v":1999,"vw":28.203954},{"c":28.06,"h":28.16,"l":28.06,"n":3,"o":28.16,"t":"2026-10-08T11:50:00Z","v":512,"vw":28.133366},{"c":28.25,"h":28.29,"l":28.25,"n":3,"o":28.29,"t":"2026-10-08T11:55:00Z","v":874,"vw":28.281661},{"c":28.33,"h":28.34,"l":28.33,"n":8,"o":28.33,"t":"2026-10-08T12:00:00Z","v":1464,"vw":28.331759},{"c":28.35,"h":28.35,"l":28.31,"n":7,"o":28.31,"t":"2026-10-08T12:15:00Z","v":855,"vw":28.327838},{"c":28.35,"h":28.35,"l":28.34,"n":7,"o":28.34,"t":"2026-10-08T12:20:00Z","v":492,"vw":28.344471},{"c":28.35,"h":28.35,"l":28.34,"n":5,"o":28.34,"t":"2026-10-08T12:30:00Z","v":534,"vw":28.346494},{"c":28.25,"h":28.25,"l":28.24,"n":5,"o":28.24,"t":"2026-10-08T13:05:00Z","v":715,"vw":28.245142},{"c":28.33,"h":28.33,"l":28.24,"n":54,"o":28.24,"t":"2026-10-08T13:10:00Z","v":3820,"vw":28.267292},{"c":28.22,"h":28.22,"l":28.22,"n":30,"o":28.22,"t":"2026-10-08T13:15:00Z","v":282,"vw":28.22},{"c":28.24,"h":28.24,"l":28.24,"n":10,"o":28.24,"t":"2026-10-08T13:20:00Z","v":1445,"vw":28.24},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-08T13:25:00Z","v":146,"vw":28.35},{"c":28.315,"h":28.59,"l":27.8894,"n":1464,"o":28.26,"t":"2026-10-08T13:30:00Z","v":294475,"vw":28.332105},{"c":28.1,"h":28.345,"l":28.08,"n":816,"o":28.315,"t":"2026-10-08T13:35:00Z","v":260445,"vw":28.2599},{"c":28.23,"h":28.25,"l":28.0885,"n":674,"o":28.095,"t":"2026-10-08T13:40:00Z","v":110023,"vw":28.210698},{"c":28.3,"h":28.37,"l":28.24,"n":1126,"o":28.245,"t":"2026-10-08T13:45:00Z","v":226087,"vw":28.317128},{"c":28.3301,"h":28.41,"l":28.31,"n":1477,"o":28.32,"t":"2026-10-08T13:50:00Z","v":185194,"vw":28.339307},{"c":28.24,"h":28.34,"l":28.19,"n":992,"o":28.33,"t":"2026-10-08T13:55:00Z","v":74303,"vw":28.295423},{"c":28.27,"h":28.31,"l":28.205,"n":874,"o":28.23,"t":"2026-10-08T14:00:00Z","v":75132,"vw":28.25805},{"c":28.23,"h":28.3,"l":28.22,"n":799,"o":28.26,"t":"2026-10-08T14:05:00Z","v":72273,"vw":28.259571},{"c":28.205,"h":28.255,"l":28.205,"n":1009,"o":28.235,"t":"2026-10-08T14:10:00Z","v":76373,"vw":28.234283},{"c":28.225,"h":28.245,"l":28.2,"n":887,"o":28.205,"t":"2026-10-08T14:15:00Z","v":70792,"vw":28.214388},{"c":28.245,"h":28.265,"l":28.215,"n":1013,"o":28.2275,"t":"2026-10-08T14:20:00Z","v":78933,"vw":28.237581},{"c":28.23,"h":28.255,"l":28.21,"n":1028,"o":28.24,"t":"2026-10-08T14:25:00Z","v":61313,"vw":28.228223},{"c":28.255,"h":28.325,"l":28.22,"n":1003,"o":28.24,"t":"2026-10-08T14:30:00Z","v":70897,"vw":28.273019},{"c":28.24,"h":28.26,"l":28.215,"n":746,"o":28.255,"t":"2026-10-08T14:35:00Z","v":48017,"vw":28.242389},{"c":28.255,"h":28.255,"l":28.21,"n":756,"o":28.24,"t":"2026-10-08T14:40:00Z","v":49314,"vw":28.229557},{"c":28.265,"h":28.2875,"l":28.245,"n":678,"o":28.255,"t":"2026-10-08T14:45:00Z","v":39157,"vw":28.26123},{"c":28.34,"h":28.37,"l":28.25,"n":749,"o":28.2675,"t":"2026-10-08T14:50:00Z","v":48513,"vw":28.318322},{"c":28.36,"h":28.375,"l":28.34,"n":745,"o":28.35,"t":"2026-10-08T14:55:00Z","v":42283,"vw":28.356799},{"c":28.36,"h":28.38,"l":28.325,"n":730,"o":28.355,"t":"2026-10-08T15:00:00Z","v":40863,"vw":28.359083},{"c":28.375,"h":28.405,"l":28.335,"n":1210,"o":28.36,"t":"2026-10-08T15:05:00Z","v":133803,"vw":28.363351},{"c":28.32,"h":28.39,"l":28.32,"n":945,"o":28.375,"t":"2026-10-08T15:10:00Z","v":70213,"vw":28.361876},{"c":28.375,"h":28.375,"l":28.305,"n":962,"o":28.32,"t":"2026-10-08T15:15:00Z","v":69748,"vw":28.328891},{"c":28.255,"h":28.375,"l":28.24,"n":1020,"o":28.375,"t":"2026-10-08T15:20:00Z","v":63456,"vw":28.314033},{"c":28.225,"h":28.275,"l":28.22,"n":753,"o":28.255,"t":"2026-10-08T15:25:00Z","v":51098,"vw":28.244029},{"c":28.27,"h":28.27,"l":28.205,"n":692,"o":28.225,"t":"2026-10-08T15:30:00Z","v":41253,"vw":28.240769},{"c":28.265,"h":28.29,"l":28.245,"n":729,"o":28.28,"t":"2026-10-08T15:35:00Z","v":44748,"vw":28.270476},{"c":28.285,"h":28.305,"l":28.27,"n":652,"o":28.27,"t":"2026-10-08T15:40:00Z","v":59785,"vw":28.288908},{"c":28.35,"h":28.36,"l":28.29,"n":922,"o":28.29,"t":"2026-10-08T15:45:00Z","v":95030,"vw":28.317529},{"c":28.295,"h":28.345,"l":28.275,"n":782,"o":28.345,"t":"2026-10-08T15:50:00Z","v":48222,"vw":28.306636},{"c":28.34,"h":28.34,"l":28.27,"n":1339,"o":28.29,"t":"2026-10-08T15:55:00Z","v":114738,"vw":28.296521},{"c":28.34,"h":28.355,"l":28.32,"n":691,"o":28.335,"t":"2026-10-08T16:00:00Z","v":58446,"vw":28.339435},{"c":28.325,"h":28.35,"l":28.32,"n":697,"o":28.335,"t":"2026-10-08T16:05:00Z","v":40048,"vw":28.335088},{"c":28.365,"h":28.375,"l":28.32,"n":864,"o":28.325,"t":"2026-10-08T16:10:00Z","v":61794,"vw":28.351577},{"c":28.37,"h":28.42,"l":28.235,"n":2886,"o":28.365,"t":"2026-10-08T16:15:00Z","v":254328,"vw":28.32199},{"c":28.275,"h":28.37,"l":28.275,"n":813,"o":28.37,"t":"2026-10-08T16:20:00Z","v":68329,"vw":28.324737},{"c":28.27,"h":28.28,"l":28.25,"n":595,"o":28.275,"t":"2026-10-08T16:25:00Z","v":66188,"vw":28.261536},{"c":28.275,"h":28.285,"l":28.2475,"n":698,"o":28.26,"t":"2026-10-08T16:30:00Z","v":83680,"vw":28.262388},{"c":28.265,"h":28.29,"l":28.23,"n":693,"o":28.275,"t":"2026-10-08T16:35:00Z","v":51572,"vw":28.263075},{"c":28.295,"h":28.3051,"l":28.215,"n":1002,"o":28.26,"t":"2026-10-08T16:40:00Z","v":92598,"vw":28.245408},{"c":28.29,"h":28.325,"l":28.28,"n":780,"o":28.295,"t":"2026-10-08T16:45:00Z","v":69717,"vw":28.301541},{"c":28.3805,"h":28.385,"l":28.265,"n":915,"o":28.29,"t":"2026-10-08T16:50:00Z","v":108784,"vw":28.317772},{"c":28.47,"h":28.5,"l":28.365,"n":929,"o":28.385,"t":"2026-10-08T16:55:00Z","v":66114,"vw":28.436696},{"c":28.435,"h":28.495,"l":28.43,"n":769,"o":28.461,"t":"2026-10-08T17:00:00Z","v":49235,"vw":28.465328},{"c":28.47,"h":28.505,"l":28.435,"n":824,"o":28.435,"t":"2026-10-08T17:05:00Z","v":62798,"vw":28.471032},{"c":28.515,"h":28.53,"l":28.47,"n":864,"o":28.475,"t":"2026-10-08T17:10:00Z","v":66650,"vw":28.504609},{"c":28.485,"h":28.535,"l":28.48,"n":796,"o":28.515,"t":"2026-10-08T17:15:00Z","v":47587,"vw":28.510319},{"c":28.55,"h":28.55,"l":28.485,"n":910,"o":28.485,"t":"2026-10-08T17:20:00Z","v":55023,"vw":28.52833},{"c":28.57,"h":28.58,"l":28.545,"n":903,"o":28.545,"t":"2026-10-08T17:25:00Z","v":64627,"vw":28.562783},{"c":28.655,"h":28.67,"l":28.565,"n":865,"o":28.575,"t":"2026-10-08T17:30:00Z","v":94327,"vw":28.625022},{"c":28.625,"h":28.695,"l":28.625,"n":955,"o":28.66,"t":"2026-10-08T17:35:00Z","v":85629,"vw":28.670194},{"c":28.69,"h":28.725,"l":28.62,"n":1047,"o":28.625,"t":"2026-10-08T17:40:00Z","v":69221,"vw":28.677137},{"c":28.645,"h":28.695,"l":28.6424,"n":860,"o":28.695,"t":"2026-10-08T17:45:00Z","v":51736,"vw":28.668106},{"c":28.685,"h":28.685,"l":28.625,"n":936,"o":28.645,"t":"2026-10-08T17:50:00Z","v":87826,"vw":28.648715},{"c":28.695,"h":28.715,"l":28.675,"n":913,"o":28.685,"t":"2026-10-08T17:55:00Z","v":53910,"vw":28.693164},{"c":28.74,"h":28.75,"l":28.685,"n":1111,"o":28.695,"t":"2026-10-08T18:00:00Z","v":93963,"vw":28.723335},{"c":28.79,"h":28.79,"l":28.745,"n":888,"o":28.745,"t":"2026-10-08T18:05:00Z","v":65308,"vw":28.763479},{"c":28.755,"h":28.785,"l":28.755,"n":1092,"o":28.785,"t":"2026-10-08T18:10:00Z","v":100283,"vw":28.770717},{"c":28.75,"h":28.795,"l":28.74,"n":1349,"o":28.7545,"t":"2026-10-08T18:15:00Z","v":157148,"vw":28.763805},{"c":28.745,"h":28.755,"l":28.71,"n":848,"o":28.755,"t":"2026-10-08T18:20:00Z","v":63647,"vw":28.73792},{"c":28.745,"h":28.765,"l":28.73,"n":979,"o":28.745,"t":"2026-10-08T18:25:00Z","v":70164,"vw":28.746141},{"c":28.825,"h":28.84,"l":28.735,"n":993,"o":28.745,"t":"2026-10-08T18:30:00Z","v":94479,"vw":28.790548},{"c":28.745,"h":28.84,"l":28.715,"n":1060,"o":28.825,"t":"2026-10-08T18:35:00Z","v":210480,"vw":28.780882},{"c":28.7151,"h":28.745,"l":28.705,"n":637,"o":28.745,"t":"2026-10-08T18:40:00Z","v":41810,"vw":28.723615},{"c":28.715,"h":28.72,"l":28.685,"n":836,"o":28.715,"t":"2026-10-08T18:45:00Z","v":50547,"vw":28.706008},{"c":28.655,"h":28.72,"l":28.655,"n":894,"o":28.715,"t":"2026-10-08T18:50:00Z","v":53081,"vw":28.680274},{"c":28.625,"h":28.66,"l":28.611,"n":966,"o":28.655,"t":"2026-10-08T18:55:00Z","v":62467,"vw":28.637261},{"c":28.655,"h":28.655,"l":28.605,"n":1095,"o":28.625,"t":"2026-10-08T19:00:00Z","v":112185,"vw":28.638865},{"c":28.695,"h":28.715,"l":28.645,"n":1129,"o":28.655,"t":"2026-10-08T19:05:00Z","v":111833,"vw":28.669426},{"c":28.685,"h":28.74,"l":28.685,"n":935,"o":28.695,"t":"2026-10-08T19:10:00Z","v":72926,"vw":28.719337},{"c":28.705,"h":28.71,"l":28.65,"n":974,"o":28.685,"t":"2026-10-08T19:15:00Z","v":84133,"vw":28.680344},{"c":28.69,"h":28.7392,"l":28.69,"n":1226,"o":28.705,"t":"2026-10-08T19:20:00Z","v":104747,"vw":28.711587},{"c":28.625,"h":28.7,"l":28.61,"n":1047,"o":28.69,"t":"2026-10-08T19:25:00Z","v":75459,"vw":28.650496},{"c":28.565,"h":28.65,"l":28.545,"n":1743,"o":28.6275,"t":"2026-10-08T19:30:00Z","v":182561,"vw":28.610585},{"c":28.58,"h":28.61,"l":28.55,"n":1316,"o":28.565,"t":"2026-10-08T19:35:00Z","v":114465,"vw":28.580794},{"c":28.565,"h":28.58,"l":28.535,"n":1259,"o":28.575,"t":"2026-10-08T19:40:00Z","v":105533,"vw":28.556885},{"c":28.585,"h":28.605,"l":28.55,"n":1599,"o":28.565,"t":"2026-10-08T19:45:00Z","v":184133,"vw":28.572287},{"c":28.595,"h":28.615,"l":28.525,"n":2047,"o":28.585,"t":"2026-10-08T19:50:00Z","v":194099,"vw":28.565044},{"c":28.6,"h":28.61,"l":28.52,"n":7001,"o":28.6,"t":"2026-10-08T19:55:00Z","v":763328,"vw":28.569015},{"c":28.55,"h":28.6,"l":28.55,"n":111,"o":28.6,"t":"2026-10-08T20:00:00Z","v":6235682,"vw":28.590021},{"c":28.53,"h":28.53,"l":28.53,"n":3,"o":28.53,"t":"2026-10-08T23:45:00Z","v":250,"vw":28.53},{"c":28.51,"h":28.52,"l":28.51,"n":4,"o":28.52,"t":"2026-10-09T08:00:00Z","v":709,"vw":28.517155},{"c":28.52,"h":28.53,"l":28.52,"n":7,"o":28.52,"t":"2026-10-09T08:30:00Z","v":767,"vw":28.526784},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-09T09:55:00Z","v":400,"vw":28.61},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-09T11:00:00Z","v":1001,"vw":28.5},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-09T11:25:00Z","v":152,"vw":28.58},{"c":28.35,"h":28.52,"l":28.35,"n":3,"o":28.52,"t":"2026-10-09T11:50:00Z","v":350,"vw":28.447143},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-09T12:25:00Z","v":4200,"vw":28.45},{"c":28.55,"h":28.55,"l":28.55,"n":3,"o":28.55,"t":"2026-10-09T13:25:00Z","v":2000,"vw":28.55},{"c":28.42,"h":28.61,"l":28.37,"n":830,"o":28.58,"t":"2026-10-09T13:30:00Z","v":145942,"vw":28.531216},{"c":28.49,"h":28.515,"l":28.36,"n":669,"o":28.415,"t":"2026-10-09T13:35:00Z","v":68431,"vw":28.431289},{"c":28.69,"h":28.73,"l":28.42,"n":678,"o":28.48,"t":"2026-10-09T13:40:00Z","v":61325,"vw":28.573274},{"c":28.645,"h":28.75,"l":28.62,"n":963,"o":28.69,"t":"2026-10-09T13:45:00Z","v":81124,"vw":28.687842},{"c":28.659,"h":28.69,"l":28.61,"n":749,"o":28.65,"t":"2026-10-09T13:50:00Z","v":56245,"vw":28.658571},{"c":28.7,"h":28.75,"l":28.63,"n":704,"o":28.66,"t":"2026-10-09T13:55:00Z","v":53205,"vw":28.676366},{"c":28.73,"h":28.81,"l":28.69,"n":1043,"o":28.71,"t":"2026-10-09T14:00:00Z","v":80787,"vw":28.751175},{"c":28.62,"h":28.74,"l":28.62,"n":889,"o":28.73,"t":"2026-10-09T14:05:00Z","v":61634,"vw":28.707274},{"c":28.62,"h":28.675,"l":28.6,"n":825,"o":28.635,"t":"2026-10-09T14:10:00Z","v":54059,"vw":28.638061},{"c":28.6462,"h":28.675,"l":28.57,"n":1209,"o":28.62,"t":"2026-10-09T14:15:00Z","v":91356,"vw":28.628793},{"c":28.565,"h":28.65,"l":28.54,"n":751,"o":28.65,"t":"2026-10-09T14:20:00Z","v":53001,"vw":28.57549},{"c":28.645,"h":28.645,"l":28.56,"n":756,"o":28.56,"t":"2026-10-09T14:25:00Z","v":46293,"vw":28.598414},{"c":28.685,"h":28.69,"l":28.62,"n":640,"o":28.645,"t":"2026-10-09T14:30:00Z","v":45358,"vw":28.648687},{"c":28.675,"h":28.765,"l":28.675,"n":768,"o":28.7,"t":"2026-10-09T14:35:00Z","v":63203,"vw":28.724937},{"c":28.68,"h":28.71,"l":28.65,"n":659,"o":28.67,"t":"2026-10-09T14:40:00Z","v":52154,"vw":28.679697},{"c":28.72,"h":28.75,"l":28.67,"n":709,"o":28.68,"t":"2026-10-09T14:45:00Z","v":67836,"vw":28.712562},{"c":28.7,"h":28.735,"l":28.68,"n":938,"o":28.72,"t":"2026-10-09T14:50:00Z","v":116193,"vw":28.711543},{"c":28.79,"h":28.82,"l":28.69,"n":754,"o":28.705,"t":"2026-10-09T14:55:00Z","v":68632,"vw":28.752236},{"c":28.755,"h":28.82,"l":28.72,"n":1149,"o":28.805,"t":"2026-10-09T15:00:00Z","v":93032,"vw":28.763458},{"c":28.685,"h":28.755,"l":28.67,"n":790,"o":28.755,"t":"2026-10-09T15:05:00Z","v":57354,"vw":28.709941},{"c":28.815,"h":28.83,"l":28.68,"n":1007,"o":28.69,"t":"2026-10-09T15:10:00Z","v":101919,"vw":28.755483},{"c":28.86,"h":28.87,"l":28.8,"n":720,"o":28.82,"t":"2026-10-09T15:15:00Z","v":49375,"vw":28.846795},{"c":28.835,"h":28.89,"l":28.83,"n":904,"o":28.855,"t":"2026-10-09T15:20:00Z","v":72808,"vw":28.869292},{"c":28.82,"h":28.84,"l":28.79,"n":751,"o":28.83,"t":"2026-10-09T15:25:00Z","v":49945,"vw":28.809915},{"c":28.82,"h":28.855,"l":28.81,"n":738,"o":28.83,"t":"2026-10-09T15:30:00Z","v":54663,"vw":28.831736},{"c":28.815,"h":28.865,"l":28.81,"n":749,"o":28.85,"t":"2026-10-09T15:35:00Z","v":57516,"vw":28.840316},{"c":28.795,"h":28.85,"l":28.78,"n":821,"o":28.815,"t":"2026-10-09T15:40:00Z","v":60087,"vw":28.825221},{"c":28.74,"h":28.81,"l":28.73,"n":632,"o":28.795,"t":"2026-10-09T15:45:00Z","v":45044,"vw":28.768844},{"c":28.755,"h":28.76,"l":28.72,"n":669,"o":28.735,"t":"2026-10-09T15:50:00Z","v":43718,"vw":28.740387},{"c":28.765,"h":28.765,"l":28.72,"n":618,"o":28.755,"t":"2026-10-09T15:55:00Z","v":40411,"vw":28.741044},{"c":28.695,"h":28.765,"l":28.65,"n":785,"o":28.765,"t":"2026-10-09T16:00:00Z","v":65590,"vw":28.724679},{"c":28.84,"h":28.86,"l":28.67,"n":1713,"o":28.695,"t":"2026-10-09T16:05:00Z","v":223102,"vw":28.782822},{"c":28.855,"h":28.9,"l":28.82,"n":912,"o":28.84,"t":"2026-10-09T16:10:00Z","v":83253,"vw":28.871673},{"c":28.865,"h":28.895,"l":28.85,"n":795,"o":28.855,"t":"2026-10-09T16:15:00Z","v":62699,"vw":28.869335},{"c":28.815,"h":28.875,"l":28.78,"n":982,"o":28.865,"t":"2026-10-09T16:20:00Z","v":93628,"vw":28.807386},{"c":28.825,"h":28.825,"l":28.79,"n":676,"o":28.815,"t":"2026-10-09T16:25:00Z","v":55356,"vw":28.805389},{"c":28.85,"h":28.935,"l":28.82,"n":1218,"o":28.8201,"t":"2026-10-09T16:30:00Z","v":130149,"vw":28.890794},{"c":28.885,"h":28.92,"l":28.85,"n":556,"o":28.85,"t":"2026-10-09T16:35:00Z","v":51573,"vw":28.886072},{"c":28.86,"h":28.925,"l":28.84,"n":928,"o":28.885,"t":"2026-10-09T16:40:00Z","v":97173,"vw":28.897158},{"c":28.91,"h":28.91,"l":28.83,"n":661,"o":28.855,"t":"2026-10-09T16:45:00Z","v":62648,"vw":28.868204},{"c":28.92,"h":28.95,"l":28.9,"n":919,"o":28.905,"t":"2026-10-09T16:50:00Z","v":89662,"vw":28.930598},{"c":28.845,"h":28.93,"l":28.845,"n":981,"o":28.915,"t":"2026-10-09T16:55:00Z","v":94821,"vw":28.898975},{"c":28.755,"h":28.845,"l":28.71,"n":746,"o":28.845,"t":"2026-10-09T17:00:00Z","v":105155,"vw":28.784233},{"c":28.735,"h":28.78,"l":28.73,"n":644,"o":28.755,"t":"2026-10-09T17:05:00Z","v":76620,"vw":28.755421},{"c":28.81,"h":28.81,"l":28.73,"n":487,"o":28.735,"t":"2026-10-09T17:10:00Z","v":46175,"vw":28.760532},{"c":28.815,"h":28.865,"l":28.79,"n":1039,"o":28.81,"t":"2026-10-09T17:15:00Z","v":197301,"vw":28.817066},{"c":28.785,"h":28.81,"l":28.77,"n":456,"o":28.81,"t":"2026-10-09T17:20:00Z","v":44540,"vw":28.783968},{"c":28.825,"h":28.83,"l":28.78,"n":550,"o":28.785,"t":"2026-10-09T17:25:00Z","v":93261,"vw":28.795204},{"c":28.86,"h":28.89,"l":28.82,"n":652,"o":28.825,"t":"2026-10-09T17:30:00Z","v":58886,"vw":28.866921},{"c":28.76,"h":28.855,"l":28.74,"n":832,"o":28.855,"t":"2026-10-09T17:35:00Z","v":70015,"vw":28.803345},{"c":28.73,"h":28.775,"l":28.69,"n":696,"o":28.76,"t":"2026-10-09T17:40:00Z","v":58991,"vw":28.736792},{"c":28.645,"h":28.735,"l":28.61,"n":718,"o":28.735,"t":"2026-10-09T17:45:00Z","v":74459,"vw":28.668016},{"c":28.69,"h":28.69,"l":28.62,"n":529,"o":28.64,"t":"2026-10-09T17:50:00Z","v":47337,"vw":28.653072},{"c":28.705,"h":28.72,"l":28.68,"n":487,"o":28.69,"t":"2026-10-09T17:55:00Z","v":37842,"vw":28.707973},{"c":28.64,"h":28.69,"l":28.6,"n":617,"o":28.69,"t":"2026-10-09T18:00:00Z","v":53065,"vw":28.646364},{"c":28.575,"h":28.64,"l":28.57,"n":670,"o":28.635,"t":"2026-10-09T18:05:00Z","v":64595,"vw":28.599886},{"c":28.55,"h":28.585,"l":28.53,"n":591,"o":28.575,"t":"2026-10-09T18:10:00Z","v":45538,"vw":28.563528},{"c":28.525,"h":28.56,"l":28.525,"n":430,"o":28.54,"t":"2026-10-09T18:15:00Z","v":38563,"vw":28.540446},{"c":28.48,"h":28.535,"l":28.47,"n":698,"o":28.525,"t":"2026-10-09T18:20:00Z","v":52432,"vw":28.505488},{"c":28.465,"h":28.495,"l":28.45,"n":553,"o":28.48,"t":"2026-10-09T18:25:00Z","v":38280,"vw":28.47323},{"c":28.47,"h":28.49,"l":28.45,"n":734,"o":28.47,"t":"2026-10-09T18:30:00Z","v":54481,"vw":28.471234},{"c":28.47,"h":28.5,"l":28.47,"n":817,"o":28.48,"t":"2026-10-09T18:35:00Z","v":69904,"vw":28.482271},{"c":28.485,"h":28.545,"l":28.48,"n":899,"o":28.49,"t":"2026-10-09T18:40:00Z","v":99163,"vw":28.503318},{"c":28.54,"h":28.54,"l":28.41,"n":1010,"o":28.485,"t":"2026-10-09T18:45:00Z","v":93187,"vw":28.492456},{"c":28.61,"h":28.63,"l":28.54,"n":1043,"o":28.54,"t":"2026-10-09T18:50:00Z","v":103244,"vw":28.5879},{"c":28.64,"h":28.655,"l":28.57,"n":773,"o":28.61,"t":"2026-10-09T18:55:00Z","v":79187,"vw":28.618834},{"c":28.665,"h":28.685,"l":28.62,"n":776,"o":28.635,"t":"2026-10-09T19:00:00Z","v":72680,"vw":28.655327},{"c":28.6,"h":28.665,"l":28.6,"n":836,"o":28.665,"t":"2026-10-09T19:05:00Z","v":78539,"vw":28.633041},{"c":28.62,"h":28.645,"l":28.58,"n":850,"o":28.595,"t":"2026-10-09T19:10:00Z","v":99502,"vw":28.617395},{"c":28.66,"h":28.67,"l":28.6,"n":930,"o":28.62,"t":"2026-10-09T19:15:00Z","v":88939,"vw":28.629012},{"c":28.645,"h":28.66,"l":28.58,"n":1036,"o":28.66,"t":"2026-10-09T19:20:00Z","v":84537,"vw":28.614447},{"c":28.665,"h":28.69,"l":28.64,"n":1206,"o":28.645,"t":"2026-10-09T19:25:00Z","v":116723,"vw":28.662007},{"c":28.645,"h":28.685,"l":28.59,"n":1313,"o":28.665,"t":"2026-10-09T19:30:00Z","v":115913,"vw":28.639902},{"c":28.605,"h":28.645,"l":28.57,"n":1349,"o":28.645,"t":"2026-10-09T19:35:00Z","v":130225,"vw":28.599423},{"c":28.53,"h":28.625,"l":28.53,"n":1563,"o":28.61,"t":"2026-10-09T19:40:00Z","v":145024,"vw":28.590493},{"c":28.485,"h":28.525,"l":28.46,"n":1973,"o":28.525,"t":"2026-10-09T19:45:00Z","v":244356,"vw":28.496121},{"c":28.485,"h":28.495,"l":28.42,"n":2274,"o":28.49,"t":"2026-10-09T19:50:00Z","v":252158,"vw":28.449102},{"c":28.43,"h":28.485,"l":28.4,"n":6388,"o":28.485,"t":"2026-10-09T19:55:00Z","v":719093,"vw":28.434771},{"c":28.42,"h":28.42,"l":28.42,"n":91,"o":28.42,"t":"2026-10-09T20:00:00Z","v":1399623,"vw":28.42},{"c":28.3699,"h":28.3699,"l":28.3699,"n":1,"o":28.3699,"t":"2026-10-09T20:05:00Z","v":450,"vw":28.3699},{"c":28.47,"h":28.48,"l":28.47,"n":3,"o":28.48,"t":"2026-10-09T20:35:00Z","v":259,"vw":28.475},{"c":28.851,"h":28.851,"l":28.851,"n":1,"o":28.851,"t":"2026-10-09T21:40:00Z","v":350,"vw":28.851},{"c":28.468,"h":28.468,"l":28.468,"n":1,"o":28.468,"t":"2026-10-09T22:50:00Z","v":400,"vw":28.468},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-09T23:10:00Z","v":200,"vw":28.48},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-09T23:40:00Z","v":4501,"vw":28.42},{"c":28.36,"h":28.36,"l":28.36,"n":5,"o":28.36,"t":"2026-10-12T08:00:00Z","v":306,"vw":28.36},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-12T12:00:00Z","v":185,"vw":28.66},{"c":28.69,"h":28.69,"l":28.68,"n":4,"o":28.68,"t":"2026-10-12T12:10:00Z","v":568,"vw":28.686624},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-12T12:35:00Z","v":470,"vw":28.55},{"c":28.7954,"h":28.7954,"l":28.7954,"n":1,"o":28.7954,"t":"2026-10-12T12:55:00Z","v":100,"vw":28.7954},{"c":28.625,"h":28.625,"l":28.625,"n":2,"o":28.625,"t":"2026-10-12T13:05:00Z","v":197,"vw":28.625},{"c":28.43,"h":28.43,"l":28.43,"n":20,"o":28.43,"t":"2026-10-12T13:25:00Z","v":1230,"vw":28.43},{"c":28.2,"h":28.47,"l":28.19,"n":528,"o":28.43,"t":"2026-10-12T13:30:00Z","v":95958,"vw":28.401906},{"c":28.23,"h":28.23,"l":28.1301,"n":425,"o":28.195,"t":"2026-10-12T13:35:00Z","v":28781,"vw":28.180114},{"c":28.31,"h":28.315,"l":28.21,"n":320,"o":28.24,"t":"2026-10-12T13:40:00Z","v":24999,"vw":28.255869},{"c":28.32,"h":28.37,"l":28.28,"n":358,"o":28.32,"t":"2026-10-12T13:45:00Z","v":27318,"vw":28.334159},{"c":28.16,"h":28.32,"l":28.1549,"n":399,"o":28.31,"t":"2026-10-12T13:50:00Z","v":22324,"vw":28.235966},{"c":28.19,"h":28.21,"l":28.14,"n":489,"o":28.155,"t":"2026-10-12T13:55:00Z","v":32627,"vw":28.168093},{"c":28.05,"h":28.215,"l":28.04,"n":584,"o":28.185,"t":"2026-10-12T14:00:00Z","v":26589,"vw":28.114654},{"c":28.11,"h":28.12,"l":28.02,"n":709,"o":28.05,"t":"2026-10-12T14:05:00Z","v":37815,"vw":28.065794},{"c":28.115,"h":28.13,"l":28.075,"n":681,"o":28.105,"t":"2026-10-12T14:10:00Z","v":40558,"vw":28.097452},{"c":28.11,"h":28.135,"l":28.095,"n":671,"o":28.115,"t":"2026-10-12T14:15:00Z","v":40797,"vw":28.111962},{"c":28.015,"h":28.135,"l":27.98,"n":895,"o":28.105,"t":"2026-10-12T14:20:00Z","v":63536,"vw":28.038917},{"c":28.005,"h":28.025,"l":27.97,"n":621,"o":28.005,"t":"2026-10-12T14:25:00Z","v":37358,"vw":27.995815},{"c":27.975,"h":28.03,"l":27.975,"n":622,"o":28,"t":"2026-10-12T14:30:00Z","v":38731,"vw":28.004998},{"c":27.955,"h":27.98,"l":27.93,"n":694,"o":27.975,"t":"2026-10-12T14:35:00Z","v":53563,"vw":27.963024},{"c":27.965,"h":27.995,"l":27.94,"n":638,"o":27.955,"t":"2026-10-12T14:40:00Z","v":34951,"vw":27.969714},{"c":28.045,"h":28.065,"l":27.955,"n":706,"o":27.96,"t":"2026-10-12T14:45:00Z","v":47154,"vw":28.005816},{"c":28.11,"h":28.115,"l":28.045,"n":584,"o":28.045,"t":"2026-10-12T14:50:00Z","v":39351,"vw":28.09314},{"c":28.06,"h":28.1259,"l":28.035,"n":685,"o":28.105,"t":"2026-10-12T14:55:00Z","v":42837,"vw":28.091576},{"c":28.08,"h":28.095,"l":28.05,"n":615,"o":28.06,"t":"2026-10-12T15:00:00Z","v":33451,"vw":28.069249},{"c":28.105,"h":28.105,"l":28.04,"n":727,"o":28.08,"t":"2026-10-12T15:05:00Z","v":58269,"vw":28.079744},{"c":28.195,"h":28.205,"l":28.1,"n":766,"o":28.105,"t":"2026-10-12T15:10:00Z","v":51770,"vw":28.145212},{"c":28.265,"h":28.2751,"l":28.185,"n":796,"o":28.1999,"t":"2026-10-12T15:15:00Z","v":61730,"vw":28.22654},{"c":28.215,"h":28.28,"l":28.21,"n":1090,"o":28.265,"t":"2026-10-12T15:20:00Z","v":106779,"vw":28.248032},{"c":28.2473,"h":28.26,"l":28.195,"n":652,"o":28.215,"t":"2026-10-12T15:25:00Z","v":35992,"vw":28.229372},{"c":28.205,"h":28.24,"l":28.2,"n":655,"o":28.24,"t":"2026-10-12T15:30:00Z","v":44578,"vw":28.218554},{"c":28.255,"h":28.255,"l":28.17,"n":696,"o":28.2001,"t":"2026-10-12T15:35:00Z","v":62751,"vw":28.200257},{"c":28.17,"h":28.28,"l":28.165,"n":749,"o":28.255,"t":"2026-10-12T15:40:00Z","v":92152,"vw":28.230624},{"c":28.165,"h":28.18,"l":28.125,"n":801,"o":28.17,"t":"2026-10-12T15:45:00Z","v":69988,"vw":28.154904},{"c":28.15,"h":28.19,"l":28.15,"n":592,"o":28.165,"t":"2026-10-12T15:50:00Z","v":41049,"vw":28.177248},{"c":28.205,"h":28.22,"l":28.145,"n":707,"o":28.145,"t":"2026-10-12T15:55:00Z","v":56161,"vw":28.204326},{"c":28.165,"h":28.205,"l":28.16,"n":523,"o":28.205,"t":"2026-10-12T16:00:00Z","v":37073,"vw":28.188938},{"c":28.19,"h":28.195,"l":28.16,"n":567,"o":28.165,"t":"2026-10-12T16:05:00Z","v":41495,"vw":28.174576},{"c":28.17,"h":28.19,"l":28.165,"n":547,"o":28.19,"t":"2026-10-12T16:10:00Z","v":41808,"vw":28.18014},{"c":28.155,"h":28.175,"l":28.1415,"n":515,"o":28.16,"t":"2026-10-12T16:15:00Z","v":42448,"vw":28.157831},{"c":28.23,"h":28.24,"l":28.16,"n":562,"o":28.16,"t":"2026-10-12T16:20:00Z","v":34166,"vw":28.183135},{"c":28.215,"h":28.245,"l":28.205,"n":577,"o":28.235,"t":"2026-10-12T16:25:00Z","v":38738,"vw":28.226165},{"c":28.195,"h":28.22,"l":28.19,"n":371,"o":28.215,"t":"2026-10-12T16:30:00Z","v":48448,"vw":28.202331},{"c":28.165,"h":28.195,"l":28.165,"n":432,"o":28.195,"t":"2026-10-12T16:35:00Z","v":27448,"vw":28.180687},{"c":28.17,"h":28.175,"l":28.155,"n":541,"o":28.165,"t":"2026-10-12T16:40:00Z","v":43893,"vw":28.167105},{"c":28.185,"h":28.2,"l":28.165,"n":755,"o":28.17,"t":"2026-10-12T16:45:00Z","v":54636,"vw":28.189057},{"c":28.185,"h":28.195,"l":28.165,"n":403,"o":28.185,"t":"2026-10-12T16:50:00Z","v":27981,"vw":28.180551},{"c":28.25,"h":28.255,"l":28.1801,"n":839,"o":28.19,"t":"2026-10-12T16:55:00Z","v":83642,"vw":28.206315},{"c":28.23,"h":28.255,"l":28.21,"n":627,"o":28.255,"t":"2026-10-12T17:00:00Z","v":67688,"vw":28.229231},{"c":28.275,"h":28.28,"l":28.22,"n":705,"o":28.225,"t":"2026-10-12T17:05:00Z","v":56161,"vw":28.246821},{"c":28.205,"h":28.29,"l":28.2,"n":707,"o":28.28,"t":"2026-10-12T17:10:00Z","v":58269,"vw":28.261975},{"c":28.21,"h":28.235,"l":28.205,"n":505,"o":28.21,"t":"2026-10-12T17:15:00Z","v":41170,"vw":28.220994},{"c":28.195,"h":28.215,"l":28.195,"n":377,"o":28.205,"t":"2026-10-12T17:20:00Z","v":29972,"vw":28.207152},{"c":28.175,"h":28.195,"l":28.16,"n":427,"o":28.195,"t":"2026-10-12T17:25:00Z","v":25822,"vw":28.175587},{"c":28.175,"h":28.195,"l":28.165,"n":471,"o":28.1711,"t":"2026-10-12T17:30:00Z","v":40731,"vw":28.182254},{"c":28.155,"h":28.185,"l":28.155,"n":477,"o":28.18,"t":"2026-10-12T17:35:00Z","v":34432,"vw":28.171072},{"c":28.14,"h":28.17,"l":28.14,"n":451,"o":28.16,"t":"2026-10-12T17:40:00Z","v":36719,"vw":28.153542},{"c":28.195,"h":28.195,"l":28.135,"n":554,"o":28.145,"t":"2026-10-12T17:45:00Z","v":41825,"vw":28.169425},{"c":28.185,"h":28.195,"l":28.185,"n":332,"o":28.195,"t":"2026-10-12T17:50:00Z","v":23071,"vw":28.19096},{"c":28.215,"h":28.2189,"l":28.185,"n":617,"o":28.19,"t":"2026-10-12T17:55:00Z","v":59077,"vw":28.203985},{"c":28.235,"h":28.24,"l":28.215,"n":778,"o":28.215,"t":"2026-10-12T18:00:00Z","v":66101,"vw":28.226522},{"c":28.225,"h":28.245,"l":28.215,"n":576,"o":28.23,"t":"2026-10-12T18:05:00Z","v":46007,"vw":28.232914},{"c":28.18,"h":28.225,"l":28.17,"n":607,"o":28.22,"t":"2026-10-12T18:10:00Z","v":37691,"vw":28.207659},{"c":28.165,"h":28.17,"l":28.145,"n":560,"o":28.17,"t":"2026-10-12T18:15:00Z","v":44302,"vw":28.157236},{"c":28.145,"h":28.165,"l":28.135,"n":410,"o":28.165,"t":"2026-10-12T18:20:00Z","v":30059,"vw":28.152033},{"c":28.105,"h":28.16,"l":28.105,"n":451,"o":28.15,"t":"2026-10-12T18:25:00Z","v":32672,"vw":28.128358},{"c":28.14,"h":28.14,"l":28.1,"n":360,"o":28.1,"t":"2026-10-12T18:30:00Z","v":23295,"vw":28.121508},{"c":28.115,"h":28.15,"l":28.115,"n":513,"o":28.1389,"t":"2026-10-12T18:35:00Z","v":38903,"vw":28.134164},{"c":28.035,"h":28.115,"l":28.03,"n":1689,"o":28.11,"t":"2026-10-12T18:40:00Z","v":167320,"vw":28.057469},{"c":28.045,"h":28.055,"l":28.02,"n":589,"o":28.035,"t":"2026-10-12T18:45:00Z","v":45344,"vw":28.046714},{"c":28.025,"h":28.055,"l":28.02,"n":504,"o":28.045,"t":"2026-10-12T18:50:00Z","v":41478,"vw":28.044359},{"c":28.015,"h":28.03,"l":27.985,"n":836,"o":28.025,"t":"2026-10-12T18:55:00Z","v":74108,"vw":28.00245},{"c":27.995,"h":28.02,"l":27.995,"n":957,"o":28.02,"t":"2026-10-12T19:00:00Z","v":122663,"vw":28.003173},{"c":28.01,"h":28.025,"l":27.985,"n":751,"o":27.995,"t":"2026-10-12T19:05:00Z","v":78707,"vw":28.007337},{"c":28.0249,"h":28.0399,"l":28.005,"n":698,"o":28.015,"t":"2026-10-12T19:10:00Z","v":63203,"vw":28.017539},{"c":28.085,"h":28.09,"l":28.01,"n":750,"o":28.025,"t":"2026-10-12T19:15:00Z","v":58342,"vw":28.044803},{"c":28.095,"h":28.145,"l":28.085,"n":2466,"o":28.085,"t":"2026-10-12T19:20:00Z","v":306218,"vw":28.106178},{"c":28.175,"h":28.1785,"l":28.07,"n":1192,"o":28.095,"t":"2026-10-12T19:25:00Z","v":195824,"vw":28.110152},{"c":28.16,"h":28.21,"l":28.1375,"n":1089,"o":28.175,"t":"2026-10-12T19:30:00Z","v":107431,"vw":28.177994},{"c":28.155,"h":28.18,"l":28.145,"n":942,"o":28.155,"t":"2026-10-12T19:35:00Z","v":73383,"vw":28.161985},{"c":28.15,"h":28.195,"l":28.145,"n":1167,"o":28.16,"t":"2026-10-12T19:40:00Z","v":103821,"vw":28.169298},{"c":28.13,"h":28.17,"l":28.085,"n":1605,"o":28.15,"t":"2026-10-12T19:45:00Z","v":149137,"vw":28.129899},{"c":28.125,"h":28.165,"l":28.11,"n":1942,"o":28.13,"t":"2026-10-12T19:50:00Z","v":202259,"vw":28.142928},{"c":28.105,"h":28.14,"l":28.08,"n":5149,"o":28.125,"t":"2026-10-12T19:55:00Z","v":709310,"vw":28.104371},{"c":28.15,"h":28.15,"l":28.11,"n":101,"o":28.11,"t":"2026-10-12T20:00:00Z","v":1427111,"vw":28.119962},{"c":28.06,"h":28.08,"l":28.06,"n":5,"o":28.08,"t":"2026-10-12T20:05:00Z","v":4751,"vw":28.076609},{"c":28.02,"h":28.05,"l":27.9,"n":17,"o":28.05,"t":"2026-10-12T20:10:00Z","v":5247,"vw":27.943667},{"c":28,"h":28.09,"l":27.99,"n":61,"o":28.08,"t":"2026-10-12T20:15:00Z","v":4110,"vw":28.018152},{"c":28.0155,"h":28.05,"l":28.0155,"n":3,"o":28.05,"t":"2026-10-12T20:25:00Z","v":700,"vw":28.039219},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-12T22:15:00Z","v":200,"vw":27.98},{"c":28.11,"h":28.11,"l":28.11,"n":2,"o":28.11,"t":"2026-10-12T23:40:00Z","v":200,"vw":28.11},{"c":28.23,"h":28.23,"l":28.23,"n":7,"o":28.23,"t":"2026-10-13T08:00:00Z","v":254,"vw":28.23},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-13T09:15:00Z","v":200,"vw":28.28},{"c":28.12,"h":28.12,"l":28.12,"n":11,"o":28.12,"t":"2026-10-13T10:35:00Z","v":854,"vw":28.12},{"c":28.2,"h":28.2,"l":28.2,"n":12,"o":28.2,"t":"2026-10-13T10:50:00Z","v":1163,"vw":28.2},{"c":28.3,"h":28.3,"l":28.2,"n":14,"o":28.21,"t":"2026-10-13T11:00:00Z","v":4315,"vw":28.208133},{"c":28.34,"h":28.34,"l":28.34,"n":5,"o":28.34,"t":"2026-10-13T11:05:00Z","v":220,"vw":28.34},{"c":28.19,"h":28.21,"l":28.19,"n":4,"o":28.21,"t":"2026-10-13T11:30:00Z","v":800,"vw":28.199837},{"c":28.16,"h":28.19,"l":28.16,"n":10,"o":28.19,"t":"2026-10-13T11:35:00Z","v":3201,"vw":28.166797},{"c":28.18,"h":28.18,"l":28.18,"n":4,"o":28.18,"t":"2026-10-13T11:50:00Z","v":500,"vw":28.18},{"c":28.17,"h":28.22,"l":28.17,"n":11,"o":28.22,"t":"2026-10-13T12:15:00Z","v":941,"vw":28.209721},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-13T12:20:00Z","v":1000,"vw":28.22},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-13T13:15:00Z","v":500,"vw":28.16},{"c":28.16,"h":28.17,"l":28.16,"n":9,"o":28.17,"t":"2026-10-13T13:25:00Z","v":389,"vw":28.164545},{"c":28.2036,"h":28.26,"l":28.07,"n":750,"o":28.07,"t":"2026-10-13T13:30:00Z","v":159050,"vw":28.112594},{"c":28.155,"h":28.271,"l":28.12,"n":894,"o":28.225,"t":"2026-10-13T13:35:00Z","v":74834,"vw":28.210268},{"c":28.43,"h":28.45,"l":28.125,"n":702,"o":28.155,"t":"2026-10-13T13:40:00Z","v":84752,"vw":28.33705},{"c":28.54,"h":28.57,"l":28.43,"n":1164,"o":28.43,"t":"2026-10-13T13:45:00Z","v":137193,"vw":28.478629},{"c":28.441,"h":28.565,"l":28.43,"n":650,"o":28.54,"t":"2026-10-13T13:50:00Z","v":49122,"vw":28.5035},{"c":28.37,"h":28.48,"l":28.345,"n":600,"o":28.45,"t":"2026-10-13T13:55:00Z","v":40469,"vw":28.426494},{"c":28.24,"h":28.39,"l":28.24,"n":732,"o":28.38,"t":"2026-10-13T14:00:00Z","v":42675,"vw":28.316364},{"c":28.205,"h":28.255,"l":28.195,"n":565,"o":28.24,"t":"2026-10-13T14:05:00Z","v":38998,"vw":28.220433},{"c":28.21,"h":28.225,"l":28.175,"n":594,"o":28.21,"t":"2026-10-13T14:10:00Z","v":40486,"vw":28.203144},{"c":28.195,"h":28.235,"l":28.185,"n":787,"o":28.215,"t":"2026-10-13T14:15:00Z","v":58276,"vw":28.207739},{"c":28.14,"h":28.195,"l":28.125,"n":754,"o":28.19,"t":"2026-10-13T14:20:00Z","v":50856,"vw":28.153547},{"c":28.215,"h":28.22,"l":28.15,"n":563,"o":28.15,"t":"2026-10-13T14:25:00Z","v":30413,"vw":28.180733},{"c":28.225,"h":28.235,"l":28.155,"n":920,"o":28.21,"t":"2026-10-13T14:30:00Z","v":69370,"vw":28.200225},{"c":28.235,"h":28.28,"l":28.21,"n":632,"o":28.23,"t":"2026-10-13T14:35:00Z","v":38047,"vw":28.2478},{"c":28.255,"h":28.26,"l":28.205,"n":732,"o":28.235,"t":"2026-10-13T14:40:00Z","v":38216,"vw":28.227548},{"c":28.27,"h":28.295,"l":28.245,"n":653,"o":28.255,"t":"2026-10-13T14:45:00Z","v":43608,"vw":28.264908},{"c":28.29,"h":28.295,"l":28.245,"n":735,"o":28.275,"t":"2026-10-13T14:50:00Z","v":50003,"vw":28.262802},{"c":28.275,"h":28.3,"l":28.265,"n":665,"o":28.285,"t":"2026-10-13T14:55:00Z","v":35111,"vw":28.284078},{"c":28.295,"h":28.32,"l":28.265,"n":679,"o":28.27,"t":"2026-10-13T15:00:00Z","v":37690,"vw":28.288067},{"c":28.37,"h":28.37,"l":28.295,"n":642,"o":28.295,"t":"2026-10-13T15:05:00Z","v":41975,"vw":28.334348},{"c":28.315,"h":28.385,"l":28.31,"n":576,"o":28.365,"t":"2026-10-13T15:10:00Z","v":33631,"vw":28.345056},{"c":28.285,"h":28.315,"l":28.275,"n":566,"o":28.31,"t":"2026-10-13T15:15:00Z","v":41548,"vw":28.301022},{"c":28.315,"h":28.325,"l":28.2647,"n":611,"o":28.28,"t":"2026-10-13T15:20:00Z","v":45696,"vw":28.291099},{"c":28.255,"h":28.315,"l":28.2425,"n":739,"o":28.315,"t":"2026-10-13T15:25:00Z","v":43337,"vw":28.273139},{"c":28.285,"h":28.3,"l":28.235,"n":507,"o":28.255,"t":"2026-10-13T15:30:00Z","v":30797,"vw":28.263961},{"c":28.245,"h":28.31,"l":28.225,"n":695,"o":28.285,"t":"2026-10-13T15:35:00Z","v":77974,"vw":28.249658},{"c":28.28,"h":28.285,"l":28.245,"n":684,"o":28.245,"t":"2026-10-13T15:40:00Z","v":50449,"vw":28.262753},{"c":28.29,"h":28.3,"l":28.275,"n":518,"o":28.275,"t":"2026-10-13T15:45:00Z","v":30627,"vw":28.285385},{"c":28.285,"h":28.295,"l":28.271,"n":555,"o":28.295,"t":"2026-10-13T15:50:00Z","v":31245,"vw":28.286132},{"c":28.275,"h":28.2961,"l":28.26,"n":540,"o":28.29,"t":"2026-10-13T15:55:00Z","v":33444,"vw":28.277538},{"c":28.28,"h":28.305,"l":28.265,"n":636,"o":28.275,"t":"2026-10-13T16:00:00Z","v":35585,"vw":28.284371},{"c":28.29,"h":28.295,"l":28.2702,"n":367,"o":28.275,"t":"2026-10-13T16:05:00Z","v":19378,"vw":28.280628},{"c":28.32,"h":28.33,"l":28.275,"n":607,"o":28.295,"t":"2026-10-13T16:10:00Z","v":44286,"vw":28.299011},{"c":28.3,"h":28.34,"l":28.3,"n":536,"o":28.325,"t":"2026-10-13T16:15:00Z","v":28388,"vw":28.319005},{"c":28.295,"h":28.305,"l":28.2815,"n":387,"o":28.295,"t":"2026-10-13T16:20:00Z","v":23272,"vw":28.294581},{"c":28.285,"h":28.3,"l":28.2701,"n":333,"o":28.29,"t":"2026-10-13T16:25:00Z","v":18461,"vw":28.283426},{"c":28.285,"h":28.29,"l":28.27,"n":436,"o":28.28,"t":"2026-10-13T16:30:00Z","v":26236,"vw":28.279121},{"c":28.335,"h":28.35,"l":28.2893,"n":422,"o":28.29,"t":"2026-10-13T16:35:00Z","v":38489,"vw":28.316616},{"c":28.385,"h":28.39,"l":28.3301,"n":436,"o":28.335,"t":"2026-10-13T16:40:00Z","v":30426,"vw":28.364704},{"c":28.39,"h":28.3958,"l":28.37,"n":410,"o":28.38,"t":"2026-10-13T16:45:00Z","v":28752,"vw":28.38857},{"c":28.465,"h":28.47,"l":28.395,"n":529,"o":28.4,"t":"2026-10-13T16:50:00Z","v":31952,"vw":28.42635},{"c":28.475,"h":28.475,"l":28.4601,"n":441,"o":28.4601,"t":"2026-10-13T16:55:00Z","v":20835,"vw":28.471375},{"c":28.415,"h":28.475,"l":28.415,"n":523,"o":28.475,"t":"2026-10-13T17:00:00Z","v":31590,"vw":28.45177},{"c":28.41,"h":28.4299,"l":28.405,"n":425,"o":28.415,"t":"2026-10-13T17:05:00Z","v":23961,"vw":28.4179},{"c":28.345,"h":28.435,"l":28.345,"n":692,"o":28.405,"t":"2026-10-13T17:10:00Z","v":60294,"vw":28.401619},{"c":28.335,"h":28.345,"l":28.32,"n":356,"o":28.34,"t":"2026-10-13T17:15:00Z","v":21115,"vw":28.332432},{"c":28.34,"h":28.35,"l":28.32,"n":405,"o":28.335,"t":"2026-10-13T17:20:00Z","v":23297,"vw":28.337537},{"c":28.32,"h":28.335,"l":28.305,"n":395,"o":28.335,"t":"2026-10-13T17:25:00Z","v":32703,"vw":28.311914},{"c":28.315,"h":28.33,"l":28.295,"n":503,"o":28.31,"t":"2026-10-13T17:30:00Z","v":36179,"vw":28.312603},{"c":28.325,"h":28.365,"l":28.31,"n":644,"o":28.315,"t":"2026-10-13T17:35:00Z","v":67767,"vw":28.346438},{"c":28.325,"h":28.33,"l":28.305,"n":373,"o":28.325,"t":"2026-10-13T17:40:00Z","v":23009,"vw":28.320668},{"c":28.37,"h":28.37,"l":28.32,"n":537,"o":28.32,"t":"2026-10-13T17:45:00Z","v":30849,"vw":28.343846},{"c":28.345,"h":28.365,"l":28.34,"n":338,"o":28.365,"t":"2026-10-13T17:50:00Z","v":26705,"vw":28.357322},{"c":28.375,"h":28.4,"l":28.34,"n":572,"o":28.345,"t":"2026-10-13T17:55:00Z","v":48753,"vw":28.377306},{"c":28.365,"h":28.385,"l":28.36,"n":506,"o":28.375,"t":"2026-10-13T18:00:00Z","v":38867,"vw":28.374586},{"c":28.4247,"h":28.429,"l":28.365,"n":584,"o":28.37,"t":"2026-10-13T18:05:00Z","v":38201,"vw":28.408109},{"c":28.385,"h":28.445,"l":28.385,"n":466,"o":28.425,"t":"2026-10-13T18:10:00Z","v":30003,"vw":28.419823},{"c":28.4,"h":28.405,"l":28.3701,"n":516,"o":28.39,"t":"2026-10-13T18:15:00Z","v":31716,"vw":28.388707},{"c":28.33,"h":28.395,"l":28.32,"n":440,"o":28.395,"t":"2026-10-13T18:20:00Z","v":24251,"vw":28.362619},{"c":28.355,"h":28.37,"l":28.325,"n":394,"o":28.325,"t":"2026-10-13T18:25:00Z","v":22465,"vw":28.349972},{"c":28.405,"h":28.41,"l":28.355,"n":434,"o":28.355,"t":"2026-10-13T18:30:00Z","v":22591,"vw":28.383753},{"c":28.425,"h":28.44,"l":28.405,"n":420,"o":28.405,"t":"2026-10-13T18:35:00Z","v":24043,"vw":28.426923},{"c":28.435,"h":28.445,"l":28.425,"n":481,"o":28.43,"t":"2026-10-13T18:40:00Z","v":32120,"vw":28.439212},{"c":28.435,"h":28.45,"l":28.42,"n":472,"o":28.435,"t":"2026-10-13T18:45:00Z","v":26903,"vw":28.432941},{"c":28.45,"h":28.455,"l":28.44,"n":449,"o":28.44,"t":"2026-10-13T18:50:00Z","v":26863,"vw":28.450467},{"c":28.455,"h":28.465,"l":28.445,"n":443,"o":28.46,"t":"2026-10-13T18:55:00Z","v":20612,"vw":28.453008},{"c":28.475,"h":28.475,"l":28.445,"n":651,"o":28.455,"t":"2026-10-13T19:00:00Z","v":46711,"vw":28.458317},{"c":28.48,"h":28.5,"l":28.4701,"n":607,"o":28.475,"t":"2026-10-13T19:05:00Z","v":51366,"vw":28.490723},{"c":28.4825,"h":28.505,"l":28.48,"n":565,"o":28.49,"t":"2026-10-13T19:10:00Z","v":39765,"vw":28.494624},{"c":28.51,"h":28.525,"l":28.4839,"n":582,"o":28.4839,"t":"2026-10-13T19:15:00Z","v":50733,"vw":28.510395},{"c":28.54,"h":28.54,"l":28.51,"n":821,"o":28.515,"t":"2026-10-13T19:20:00Z","v":51833,"vw":28.52366},{"c":28.5,"h":28.54,"l":28.5,"n":824,"o":28.5301,"t":"2026-10-13T19:25:00Z","v":59555,"vw":28.519223},{"c":28.5301,"h":28.55,"l":28.49,"n":968,"o":28.5,"t":"2026-10-13T19:30:00Z","v":100694,"vw":28.521731},{"c":28.5,"h":28.56,"l":28.5,"n":974,"o":28.535,"t":"2026-10-13T19:35:00Z","v":76749,"vw":28.533629},{"c":28.51,"h":28.52,"l":28.47,"n":1414,"o":28.505,"t":"2026-10-13T19:40:00Z","v":113244,"vw":28.494993},{"c":28.5302,"h":28.55,"l":28.47,"n":1432,"o":28.505,"t":"2026-10-13T19:45:00Z","v":126212,"vw":28.506671},{"c":28.55,"h":28.555,"l":28.51,"n":1731,"o":28.535,"t":"2026-10-13T19:50:00Z","v":145247,"vw":28.535241},{"c":28.545,"h":28.59,"l":28.52,"n":5048,"o":28.55,"t":"2026-10-13T19:55:00Z","v":499145,"vw":28.547354},{"c":28.5,"h":28.55,"l":28.49,"n":84,"o":28.54,"t":"2026-10-13T20:00:00Z","v":1310122,"vw":28.510177},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-13T20:05:00Z","v":200,"vw":28.52},{"c":28.48,"h":28.53,"l":28.48,"n":15,"o":28.53,"t":"2026-10-13T20:20:00Z","v":666,"vw":28.504958},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-13T23:40:00Z","v":200,"vw":28.48},{"c":28.7,"h":28.7,"l":28.69,"n":5,"o":28.69,"t":"2026-10-14T11:00:00Z","v":482,"vw":28.69655},{"c":28.7777,"h":28.7777,"l":28.7777,"n":2,"o":28.7777,"t":"2026-10-14T11:10:00Z","v":201,"vw":28.7777},{"c":28.78,"h":28.78,"l":28.78,"n":3,"o":28.78,"t":"2026-10-14T11:55:00Z","v":349,"vw":28.78},{"c":28.7113,"h":28.7325,"l":28.7113,"n":2,"o":28.7325,"t":"2026-10-14T12:40:00Z","v":4100,"vw":28.711817},{"c":28.65,"h":28.65,"l":28.65,"n":4,"o":28.65,"t":"2026-10-14T12:45:00Z","v":337,"vw":28.65},{"c":28.625,"h":28.625,"l":28.625,"n":1,"o":28.625,"t":"2026-10-14T13:00:00Z","v":100,"vw":28.625},{"c":28.59,"h":28.59,"l":28.59,"n":3,"o":28.59,"t":"2026-10-14T13:20:00Z","v":600,"vw":28.59},{"c":28.58,"h":28.91,"l":28.575,"n":458,"o":28.91,"t":"2026-10-14T13:30:00Z","v":84795,"vw":28.651211},{"c":28.595,"h":28.64,"l":28.545,"n":417,"o":28.601,"t":"2026-10-14T13:35:00Z","v":32965,"vw":28.584449},{"c":28.7,"h":28.78,"l":28.58,"n":596,"o":28.595,"t":"2026-10-14T13:40:00Z","v":43992,"vw":28.693876},{"c":28.825,"h":28.835,"l":28.705,"n":671,"o":28.72,"t":"2026-10-14T13:45:00Z","v":65229,"vw":28.746559},{"c":28.775,"h":28.825,"l":28.76,"n":596,"o":28.825,"t":"2026-10-14T13:50:00Z","v":28416,"vw":28.780177},{"c":28.81,"h":28.855,"l":28.775,"n":937,"o":28.775,"t":"2026-10-14T13:55:00Z","v":86624,"vw":28.821636},{"c":28.74,"h":28.86,"l":28.72,"n":972,"o":28.805,"t":"2026-10-14T14:00:00Z","v":70887,"vw":28.772124},{"c":28.855,"h":28.875,"l":28.725,"n":1005,"o":28.74,"t":"2026-10-14T14:05:00Z","v":66253,"vw":28.811222},{"c":28.755,"h":28.865,"l":28.75,"n":904,"o":28.85,"t":"2026-10-14T14:10:00Z","v":58424,"vw":28.812932},{"c":28.85,"h":28.855,"l":28.745,"n":1154,"o":28.755,"t":"2026-10-14T14:15:00Z","v":92781,"vw":28.79347},{"c":28.815,"h":28.8899,"l":28.81,"n":703,"o":28.855,"t":"2026-10-14T14:20:00Z","v":37540,"vw":28.843015},{"c":28.855,"h":28.8688,"l":28.81,"n":732,"o":28.815,"t":"2026-10-14T14:25:00Z","v":36384,"vw":28.842556},{"c":28.75,"h":28.86,"l":28.74,"n":908,"o":28.86,"t":"2026-10-14T14:30:00Z","v":59236,"vw":28.787905},{"c":28.87,"h":28.87,"l":28.745,"n":690,"o":28.745,"t":"2026-10-14T14:35:00Z","v":42264,"vw":28.821838},{"c":28.78,"h":28.865,"l":28.775,"n":781,"o":28.865,"t":"2026-10-14T14:40:00Z","v":49319,"vw":28.819343},{"c":28.765,"h":28.785,"l":28.75,"n":634,"o":28.775,"t":"2026-10-14T14:45:00Z","v":30970,"vw":28.770605},{"c":28.775,"h":28.795,"l":28.76,"n":599,"o":28.76,"t":"2026-10-14T14:50:00Z","v":30485,"vw":28.780956},{"c":28.73,"h":28.785,"l":28.725,"n":745,"o":28.78,"t":"2026-10-14T14:55:00Z","v":35842,"vw":28.766498},{"c":28.74,"h":28.745,"l":28.705,"n":609,"o":28.725,"t":"2026-10-14T15:00:00Z","v":33296,"vw":28.727191},{"c":28.76,"h":28.76,"l":28.7125,"n":617,"o":28.735,"t":"2026-10-14T15:05:00Z","v":48431,"vw":28.734662},{"c":28.74,"h":28.775,"l":28.71,"n":691,"o":28.76,"t":"2026-10-14T15:10:00Z","v":34613,"vw":28.748706},{"c":28.685,"h":28.74,"l":28.68,"n":541,"o":28.74,"t":"2026-10-14T15:15:00Z","v":37224,"vw":28.708066},{"c":28.765,"h":28.775,"l":28.6839,"n":759,"o":28.6839,"t":"2026-10-14T15:20:00Z","v":47598,"vw":28.751348},{"c":28.7903,"h":28.815,"l":28.77,"n":568,"o":28.77,"t":"2026-10-14T15:25:00Z","v":35529,"vw":28.791767},{"c":28.795,"h":28.815,"l":28.785,"n":533,"o":28.795,"t":"2026-10-14T15:30:00Z","v":31871,"vw":28.80028},{"c":28.82,"h":28.865,"l":28.785,"n":790,"o":28.795,"t":"2026-10-14T15:35:00Z","v":68845,"vw":28.83141},{"c":28.935,"h":28.945,"l":28.815,"n":1036,"o":28.815,"t":"2026-10-14T15:40:00Z","v":151310,"vw":28.90411},{"c":29.035,"h":29.04,"l":28.915,"n":1236,"o":28.935,"t":"2026-10-14T15:45:00Z","v":122015,"vw":28.986488},{"c":29.06,"h":29.08,"l":29.025,"n":863,"o":29.035,"t":"2026-10-14T15:50:00Z","v":93714,"vw":29.047203},{"c":29.115,"h":29.12,"l":29.055,"n":896,"o":29.055,"t":"2026-10-14T15:55:00Z","v":80778,"vw":29.094718},{"c":29.115,"h":29.185,"l":29.1103,"n":923,"o":29.12,"t":"2026-10-14T16:00:00Z","v":86648,"vw":29.148487},{"c":29.1,"h":29.135,"l":29.08,"n":721,"o":29.12,"t":"2026-10-14T16:05:00Z","v":56837,"vw":29.108942},{"c":29.085,"h":29.1,"l":29.07,"n":612,"o":29.095,"t":"2026-10-14T16:10:00Z","v":50380,"vw":29.086993},{"c":29.035,"h":29.11,"l":29.02,"n":1121,"o":29.08,"t":"2026-10-14T16:15:00Z","v":116290,"vw":29.068993},{"c":29.1,"h":29.1,"l":29.015,"n":626,"o":29.035,"t":"2026-10-14T16:20:00Z","v":58601,"vw":29.062866},{"c":29.07,"h":29.11,"l":29.045,"n":817,"o":29.11,"t":"2026-10-14T16:25:00Z","v":94345,"vw":29.077925},{"c":29.095,"h":29.11,"l":29.065,"n":634,"o":29.065,"t":"2026-10-14T16:30:00Z","v":44909,"vw":29.098943},{"c":29.12,"h":29.12,"l":29.06,"n":756,"o":29.095,"t":"2026-10-14T16:35:00Z","v":59534,"vw":29.098654},{"c":29.145,"h":29.15,"l":29.115,"n":597,"o":29.125,"t":"2026-10-14T16:40:00Z","v":42586,"vw":29.131098},{"c":29.135,"h":29.17,"l":29.1,"n":792,"o":29.145,"t":"2026-10-14T16:45:00Z","v":74010,"vw":29.146653},{"c":29.17,"h":29.17,"l":29.105,"n":457,"o":29.135,"t":"2026-10-14T16:50:00Z","v":32746,"vw":29.127547},{"c":29.23,"h":29.23,"l":29.15,"n":597,"o":29.17,"t":"2026-10-14T16:55:00Z","v":46581,"vw":29.183798},{"c":29.205,"h":29.235,"l":29.19,"n":692,"o":29.23,"t":"2026-10-14T17:00:00Z","v":90672,"vw":29.211586},{"c":29.205,"h":29.27,"l":29.155,"n":934,"o":29.21,"t":"2026-10-14T17:05:00Z","v":155420,"vw":29.218313},{"c":29.21,"h":29.22,"l":29.195,"n":372,"o":29.2,"t":"2026-10-14T17:10:00Z","v":20605,"vw":29.206499},{"c":29.215,"h":29.235,"l":29.195,"n":725,"o":29.205,"t":"2026-10-14T17:15:00Z","v":60575,"vw":29.213571},{"c":29.2,"h":29.215,"l":29.165,"n":499,"o":29.215,"t":"2026-10-14T17:20:00Z","v":39174,"vw":29.185306},{"c":29.145,"h":29.205,"l":29.135,"n":735,"o":29.195,"t":"2026-10-14T17:25:00Z","v":65909,"vw":29.172337},{"c":29.125,"h":29.195,"l":29.125,"n":634,"o":29.15,"t":"2026-10-14T17:30:00Z","v":51996,"vw":29.153832},{"c":29.1,"h":29.14,"l":29.075,"n":633,"o":29.125,"t":"2026-10-14T17:35:00Z","v":56274,"vw":29.113961},{"c":29.095,"h":29.14,"l":29.09,"n":563,"o":29.1,"t":"2026-10-14T17:40:00Z","v":60119,"vw":29.114792},{"c":29.05,"h":29.095,"l":29.04,"n":551,"o":29.095,"t":"2026-10-14T17:45:00Z","v":43682,"vw":29.062916},{"c":29.085,"h":29.1,"l":29.02,"n":1197,"o":29.045,"t":"2026-10-14T17:50:00Z","v":115192,"vw":29.054059},{"c":29.065,"h":29.1,"l":29.055,"n":536,"o":29.0886,"t":"2026-10-14T17:55:00Z","v":42662,"vw":29.071086},{"c":29.07,"h":29.075,"l":29.015,"n":1297,"o":29.065,"t":"2026-10-14T18:00:00Z","v":231750,"vw":29.048434},{"c":29.095,"h":29.1,"l":29.0601,"n":576,"o":29.065,"t":"2026-10-14T18:05:00Z","v":38368,"vw":29.087098},{"c":29.145,"h":29.15,"l":29.08,"n":1021,"o":29.1,"t":"2026-10-14T18:10:00Z","v":93614,"vw":29.0988},{"c":29.14,"h":29.155,"l":29.12,"n":510,"o":29.145,"t":"2026-10-14T18:15:00Z","v":33369,"vw":29.137489},{"c":29.155,"h":29.165,"l":29.125,"n":935,"o":29.135,"t":"2026-10-14T18:20:00Z","v":71713,"vw":29.14731},{"c":29.165,"h":29.17,"l":29.15,"n":475,"o":29.155,"t":"2026-10-14T18:25:00Z","v":30896,"vw":29.158852},{"c":29.155,"h":29.19,"l":29.15,"n":612,"o":29.165,"t":"2026-10-14T18:30:00Z","v":38344,"vw":29.167403},{"c":29.13,"h":29.17,"l":29.125,"n":628,"o":29.16,"t":"2026-10-14T18:35:00Z","v":58615,"vw":29.150797},{"c":29.125,"h":29.145,"l":29.12,"n":587,"o":29.13,"t":"2026-10-14T18:40:00Z","v":40975,"vw":29.13372},{"c":29.17,"h":29.17,"l":29.105,"n":782,"o":29.1225,"t":"2026-10-14T18:45:00Z","v":63490,"vw":29.127859},{"c":29.2,"h":29.2,"l":29.14,"n":969,"o":29.17,"t":"2026-10-14T18:50:00Z","v":94807,"vw":29.173285},{"c":29.145,"h":29.2,"l":29.145,"n":819,"o":29.195,"t":"2026-10-14T18:55:00Z","v":81281,"vw":29.176626},{"c":29.205,"h":29.23,"l":29.14,"n":935,"o":29.145,"t":"2026-10-14T19:00:00Z","v":92116,"vw":29.188876},{"c":29.225,"h":29.26,"l":29.205,"n":693,"o":29.205,"t":"2026-10-14T19:05:00Z","v":64236,"vw":29.243347},{"c":29.1888,"h":29.24,"l":29.181,"n":791,"o":29.225,"t":"2026-10-14T19:10:00Z","v":77137,"vw":29.215941},{"c":29.265,"h":29.28,"l":29.185,"n":827,"o":29.185,"t":"2026-10-14T19:15:00Z","v":86163,"vw":29.248459},{"c":29.255,"h":29.28,"l":29.245,"n":933,"o":29.265,"t":"2026-10-14T19:20:00Z","v":103736,"vw":29.268723},{"c":29.25,"h":29.26,"l":29.185,"n":1347,"o":29.255,"t":"2026-10-14T19:25:00Z","v":141125,"vw":29.221899},{"c":29.295,"h":29.33,"l":29.24,"n":1702,"o":29.255,"t":"2026-10-14T19:30:00Z","v":196118,"vw":29.289848},{"c":29.29,"h":29.315,"l":29.215,"n":1252,"o":29.3,"t":"2026-10-14T19:35:00Z","v":119156,"vw":29.269482},{"c":29.25,"h":29.3,"l":29.25,"n":1591,"o":29.29,"t":"2026-10-14T19:40:00Z","v":146618,"vw":29.273872},{"c":29.23,"h":29.25,"l":29.19,"n":2120,"o":29.245,"t":"2026-10-14T19:45:00Z","v":203462,"vw":29.223074},{"c":29.215,"h":29.27,"l":29.215,"n":3005,"o":29.23,"t":"2026-10-14T19:50:00Z","v":328356,"vw":29.250082},{"c":29.205,"h":29.265,"l":29.2,"n":7940,"o":29.215,"t":"2026-10-14T19:55:00Z","v":774543,"vw":29.234221},{"c":29.05,"h":29.19,"l":29.05,"n":112,"o":29.19,"t":"2026-10-14T20:00:00Z","v":1672175,"vw":29.189957},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-14T20:05:00Z","v":106,"vw":29.05},{"c":29.19,"h":29.19,"l":29.19,"n":3,"o":29.19,"t":"2026-10-14T20:15:00Z","v":601,"vw":29.19},{"c":29.32,"h":29.32,"l":29.27,"n":13,"o":29.27,"t":"2026-10-14T20:45:00Z","v":2350,"vw":29.310776},{"c":29.1935,"h":29.1935,"l":29.1935,"n":1,"o":29.1935,"t":"2026-10-14T21:45:00Z","v":100,"vw":29.1935},{"c":29.19,"h":29.19,"l":29.19,"n":8,"o":29.19,"t":"2026-10-14T22:00:00Z","v":290,"vw":29.19},{"c":29.25,"h":29.25,"l":29.23,"n":11,"o":29.25,"t":"2026-10-14T22:15:00Z","v":459,"vw":29.244656},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-14T23:15:00Z","v":400,"vw":29.25},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-14T23:40:00Z","v":184,"vw":29.28},{"c":29.29,"h":29.33,"l":29.29,"n":17,"o":29.29,"t":"2026-10-14T23:45:00Z","v":1607,"vw":29.317124},{"c":29.3292,"h":29.3292,"l":29.3292,"n":4,"o":29.3292,"t":"2026-10-14T23:50:00Z","v":115,"vw":29.3292},{"c":29.17,"h":29.35,"l":29.17,"n":52,"o":29.22,"t":"2026-10-15T08:00:00Z","v":2250,"vw":29.28366},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-15T08:45:00Z","v":100,"vw":29.28},{"c":29.09,"h":29.16,"l":29.09,"n":7,"o":29.16,"t":"2026-10-15T09:10:00Z","v":1006,"vw":29.1255},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-15T10:05:00Z","v":200,"vw":29.33},{"c":29.4,"h":29.4,"l":29.38,"n":26,"o":29.38,"t":"2026-10-15T11:00:00Z","v":480,"vw":29.39},{"c":29.4809,"h":29.4809,"l":29.452,"n":2,"o":29.452,"t":"2026-10-15T11:15:00Z","v":280,"vw":29.462321},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-15T11:30:00Z","v":1000,"vw":29.48},{"c":29.44,"h":29.44,"l":29.44,"n":15,"o":29.44,"t":"2026-10-15T11:45:00Z","v":567,"vw":29.44},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-15T12:50:00Z","v":220,"vw":29.4},{"c":29.4,"h":29.4,"l":29.385,"n":8,"o":29.385,"t":"2026-10-15T13:20:00Z","v":563,"vw":29.3883},{"c":29.45,"h":29.45,"l":29.45,"n":10,"o":29.45,"t":"2026-10-15T13:25:00Z","v":326,"vw":29.45},{"c":29.14,"h":29.475,"l":29.06,"n":1319,"o":29.33,"t":"2026-10-15T13:30:00Z","v":184630,"vw":29.252649},{"c":29.415,"h":29.415,"l":29.1171,"n":744,"o":29.16,"t":"2026-10-15T13:35:00Z","v":54845,"vw":29.282049},{"c":29.44,"h":29.555,"l":29.435,"n":677,"o":29.445,"t":"2026-10-15T13:40:00Z","v":62696,"vw":29.488296},{"c":29.43,"h":29.45,"l":29.36,"n":760,"o":29.43,"t":"2026-10-15T13:45:00Z","v":76273,"vw":29.41385},{"c":29.41,"h":29.44,"l":29.39,"n":892,"o":29.44,"t":"2026-10-15T13:50:00Z","v":57193,"vw":29.42063},{"c":29.575,"h":29.6,"l":29.4,"n":949,"o":29.4,"t":"2026-10-15T13:55:00Z","v":79645,"vw":29.538138},{"c":29.5,"h":29.58,"l":29.475,"n":978,"o":29.57,"t":"2026-10-15T14:00:00Z","v":58570,"vw":29.513595},{"c":29.6,"h":29.655,"l":29.49,"n":1076,"o":29.5,"t":"2026-10-15T14:05:00Z","v":118290,"vw":29.615143},{"c":29.64,"h":29.65,"l":29.555,"n":778,"o":29.6,"t":"2026-10-15T14:10:00Z","v":47940,"vw":29.604586},{"c":29.665,"h":29.705,"l":29.6211,"n":950,"o":29.645,"t":"2026-10-15T14:15:00Z","v":83188,"vw":29.669793},{"c":29.66,"h":29.685,"l":29.61,"n":829,"o":29.66,"t":"2026-10-15T14:20:00Z","v":41782,"vw":29.645225},{"c":29.655,"h":29.665,"l":29.605,"n":1052,"o":29.66,"t":"2026-10-15T14:25:00Z","v":68750,"vw":29.643291},{"c":29.805,"h":29.82,"l":29.655,"n":925,"o":29.655,"t":"2026-10-15T14:30:00Z","v":71271,"vw":29.749048},{"c":29.725,"h":29.835,"l":29.725,"n":803,"o":29.8,"t":"2026-10-15T14:35:00Z","v":82465,"vw":29.809933},{"c":29.8,"h":29.805,"l":29.715,"n":728,"o":29.72,"t":"2026-10-15T14:40:00Z","v":40285,"vw":29.75064},{"c":29.815,"h":29.85,"l":29.785,"n":621,"o":29.8,"t":"2026-10-15T14:45:00Z","v":37640,"vw":29.812669},{"c":29.895,"h":29.91,"l":29.8,"n":1041,"o":29.82,"t":"2026-10-15T14:50:00Z","v":78028,"vw":29.846767},{"c":29.925,"h":29.96,"l":29.895,"n":946,"o":29.895,"t":"2026-10-15T14:55:00Z","v":90047,"vw":29.924796},{"c":29.95,"h":30.02,"l":29.92,"n":2068,"o":29.92,"t":"2026-10-15T15:00:00Z","v":327995,"vw":29.996153},{"c":29.91,"h":29.95,"l":29.89,"n":817,"o":29.945,"t":"2026-10-15T15:05:00Z","v":86198,"vw":29.92585},{"c":29.93,"h":29.975,"l":29.905,"n":858,"o":29.92,"t":"2026-10-15T15:10:00Z","v":71782,"vw":29.937903},{"c":29.95,"h":29.955,"l":29.9,"n":628,"o":29.93,"t":"2026-10-15T15:15:00Z","v":40108,"vw":29.929378},{"c":29.915,"h":29.965,"l":29.905,"n":525,"o":29.945,"t":"2026-10-15T15:20:00Z","v":34014,"vw":29.928152},{"c":29.93,"h":29.93,"l":29.9,"n":620,"o":29.915,"t":"2026-10-15T15:25:00Z","v":36630,"vw":29.913578},{"c":29.87,"h":29.9375,"l":29.865,"n":686,"o":29.925,"t":"2026-10-15T15:30:00Z","v":49647,"vw":29.901914},{"c":29.895,"h":29.905,"l":29.845,"n":698,"o":29.875,"t":"2026-10-15T15:35:00Z","v":50641,"vw":29.869591},{"c":29.945,"h":29.975,"l":29.9,"n":595,"o":29.9,"t":"2026-10-15T15:40:00Z","v":32846,"vw":29.949315},{"c":29.97,"h":29.975,"l":29.935,"n":699,"o":29.945,"t":"2026-10-15T15:45:00Z","v":42179,"vw":29.951806},{"c":29.965,"h":30,"l":29.945,"n":682,"o":29.975,"t":"2026-10-15T15:50:00Z","v":61340,"vw":29.974949},{"c":29.87,"h":29.97,"l":29.865,"n":588,"o":29.965,"t":"2026-10-15T15:55:00Z","v":38689,"vw":29.916136},{"c":29.81,"h":29.875,"l":29.7905,"n":603,"o":29.875,"t":"2026-10-15T16:00:00Z","v":39411,"vw":29.82061},{"c":29.785,"h":29.835,"l":29.775,"n":585,"o":29.82,"t":"2026-10-15T16:05:00Z","v":43760,"vw":29.801851},{"c":29.745,"h":29.795,"l":29.73,"n":432,"o":29.78,"t":"2026-10-15T16:10:00Z","v":27635,"vw":29.763364},{"c":29.745,"h":29.75,"l":29.7,"n":514,"o":29.745,"t":"2026-10-15T16:15:00Z","v":37149,"vw":29.725065},{"c":29.79,"h":29.795,"l":29.74,"n":483,"o":29.75,"t":"2026-10-15T16:20:00Z","v":29538,"vw":29.758245},{"c":29.805,"h":29.805,"l":29.78,"n":402,"o":29.795,"t":"2026-10-15T16:25:00Z","v":21681,"vw":29.79359},{"c":29.755,"h":29.805,"l":29.745,"n":426,"o":29.805,"t":"2026-10-15T16:30:00Z","v":31776,"vw":29.784066},{"c":29.72,"h":29.755,"l":29.715,"n":442,"o":29.75,"t":"2026-10-15T16:35:00Z","v":35678,"vw":29.736361},{"c":29.71,"h":29.74,"l":29.705,"n":492,"o":29.725,"t":"2026-10-15T16:40:00Z","v":31154,"vw":29.722948},{"c":29.715,"h":29.725,"l":29.71,"n":368,"o":29.71,"t":"2026-10-15T16:45:00Z","v":23316,"vw":29.718686},{"c":29.675,"h":29.715,"l":29.67,"n":442,"o":29.71,"t":"2026-10-15T16:50:00Z","v":26194,"vw":29.685133},{"c":29.695,"h":29.695,"l":29.675,"n":177,"o":29.68,"t":"2026-10-15T16:55:00Z","v":16344,"vw":29.684629},{"c":29.765,"h":29.795,"l":29.755,"n":290,"o":29.795,"t":"2026-10-15T18:10:00Z","v":67964,"vw":29.757405},{"c":29.79,"h":29.79,"l":29.76,"n":447,"o":29.765,"t":"2026-10-15T18:15:00Z","v":31833,"vw":29.769923},{"c":29.775,"h":29.81,"l":29.775,"n":389,"o":29.785,"t":"2026-10-15T18:20:00Z","v":26995,"vw":29.791394},{"c":29.765,"h":29.8,"l":29.765,"n":398,"o":29.775,"t":"2026-10-15T18:25:00Z","v":23730,"vw":29.783588},{"c":29.755,"h":29.77,"l":29.74,"n":470,"o":29.765,"t":"2026-10-15T18:30:00Z","v":32967,"vw":29.753163},{"c":29.715,"h":29.76,"l":29.71,"n":544,"o":29.755,"t":"2026-10-15T18:35:00Z","v":41493,"vw":29.732557},{"c":29.735,"h":29.735,"l":29.71,"n":494,"o":29.715,"t":"2026-10-15T18:40:00Z","v":33365,"vw":29.725106},{"c":29.735,"h":29.745,"l":29.72,"n":438,"o":29.735,"t":"2026-10-15T18:45:00Z","v":34707,"vw":29.733063},{"c":29.715,"h":29.735,"l":29.695,"n":546,"o":29.73,"t":"2026-10-15T18:50:00Z","v":37673,"vw":29.714947},{"c":29.695,"h":29.73,"l":29.695,"n":654,"o":29.715,"t":"2026-10-15T18:55:00Z","v":47085,"vw":29.718472},{"c":29.695,"h":29.725,"l":29.685,"n":583,"o":29.695,"t":"2026-10-15T19:00:00Z","v":52158,"vw":29.705239},{"c":29.71,"h":29.71,"l":29.665,"n":640,"o":29.695,"t":"2026-10-15T19:05:00Z","v":54614,"vw":29.689005},{"c":29.685,"h":29.705,"l":29.675,"n":609,"o":29.705,"t":"2026-10-15T19:10:00Z","v":58635,"vw":29.685397},{"c":29.5925,"h":29.6888,"l":29.59,"n":796,"o":29.685,"t":"2026-10-15T19:15:00Z","v":59390,"vw":29.628102},{"c":29.59,"h":29.615,"l":29.59,"n":737,"o":29.595,"t":"2026-10-15T19:20:00Z","v":67822,"vw":29.60049},{"c":29.545,"h":29.6061,"l":29.53,"n":1004,"o":29.585,"t":"2026-10-15T19:25:00Z","v":86309,"vw":29.579687},{"c":29.525,"h":29.55,"l":29.505,"n":888,"o":29.54,"t":"2026-10-15T19:30:00Z","v":67982,"vw":29.525941},{"c":29.5,"h":29.53,"l":29.47,"n":1215,"o":29.525,"t":"2026-10-15T19:35:00Z","v":114304,"vw":29.499414},{"c":29.505,"h":29.525,"l":29.485,"n":1123,"o":29.495,"t":"2026-10-15T19:40:00Z","v":97613,"vw":29.507213},{"c":29.53,"h":29.53,"l":29.45,"n":1734,"o":29.5,"t":"2026-10-15T19:45:00Z","v":155402,"vw":29.49535},{"c":29.595,"h":29.625,"l":29.5225,"n":1763,"o":29.525,"t":"2026-10-15T19:50:00Z","v":169798,"vw":29.588404},{"c":29.665,"h":29.685,"l":29.58,"n":5764,"o":29.6,"t":"2026-10-15T19:55:00Z","v":609552,"vw":29.656031},{"c":29.66,"h":29.74,"l":29.66,"n":121,"o":29.66,"t":"2026-10-15T20:00:00Z","v":1214906,"vw":29.660029},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-15T20:25:00Z","v":100,"vw":29.47}],"history":[{"c":53.54,"h":53.83,"l":53.33,"n":31053,"o":53.6,"t":"2024-10-14T04:00:00Z","v":2736212,"vw":53.532176},{"c":52.57,"h":53.56,"l":52.56,"n":45667,"o":53.3,"t":"2024-10-15T04:00:00Z","v":4210665,"vw":52.89841},{"c":52.94,"h":53.32,"l":52.36,"n":44557,"o":52.6,"t":"2024-10-16T04:00:00Z","v":4492882,"vw":52.911101},{"c":53.08,"h":53.22,"l":52.735,"n":35924,"o":53,"t":"2024-10-17T04:00:00Z","v":3894068,"vw":52.975031},{"c":53.11,"h":53.48,"l":52.82,"n":30143,"o":53.48,"t":"2024-10-18T04:00:00Z","v":2395798,"vw":53.142934},{"c":52.21,"h":53.19,"l":52.11,"n":41293,"o":53.15,"t":"2024-10-21T04:00:00Z","v":3542702,"vw":52.316841},{"c":52.07,"h":52.3,"l":51.59,"n":43723,"o":52.24,"t":"2024-10-22T04:00:00Z","v":4413690,"vw":51.980698},{"c":51.49,"h":51.99,"l":51.1209,"n":53228,"o":51.73,"t":"2024-10-23T04:00:00Z","v":4522291,"vw":51.496353},{"c":50.99,"h":52.16,"l":50.72,"n":68282,"o":52.02,"t":"2024-10-24T04:00:00Z","v":5804601,"vw":51.05738},{"c":49.7,"h":50.73,"l":49.69,"n":63600,"o":50.62,"t":"2024-10-25T04:00:00Z","v":5889713,"vw":49.984563},{"c":50.11,"h":50.15,"l":49.47,"n":56795,"o":49.84,"t":"2024-10-28T04:00:00Z","v":6457138,"vw":49.907094},{"c":49.48,"h":49.98,"l":49.32,"n":49557,"o":49.84,"t":"2024-10-29T04:00:00Z","v":4900634,"vw":49.573968},{"c":49.34,"h":50.14,"l":49.14,"n":45141,"o":49.4,"t":"2024-10-30T04:00:00Z","v":4775741,"vw":49.431205},{"c":49.38,"h":49.64,"l":49.165,"n":48826,"o":49.26,"t":"2024-10-31T04:00:00Z","v":4835155,"vw":49.385893},{"c":48.97,"h":49.72,"l":48.86,"n":53273,"o":49.5,"t":"2024-11-01T04:00:00Z","v":4980359,"vw":49.104705},{"c":47.95,"h":48.68,"l":47.4425,"n":115097,"o":48.3,"t":"2024-11-04T05:00:00Z","v":14634380,"vw":47.924028},{"c":47.9,"h":47.9,"l":47.16,"n":88429,"o":47.8,"t":"2024-11-05T05:00:00Z","v":7193452,"vw":47.689914},{"c":48.35,"h":49.7,"l":47.975,"n":86227,"o":49.7,"t":"2024-11-06T05:00:00Z","v":8862773,"vw":48.374361},{"c":48.9,"h":48.92,"l":48.02,"n":78109,"o":48.54,"t":"2024-11-07T05:00:00Z","v":20309409,"vw":48.790332},{"c":46.49,"h":48.59,"l":46.38,"n":109635,"o":48.59,"t":"2024-11-08T05:00:00Z","v":12571478,"vw":46.784008},{"c":46.27,"h":46.98,"l":46.17,"n":66268,"o":46.4,"t":"2024-11-11T05:00:00Z","v":6734720,"vw":46.468663},{"c":45.04,"h":46.36,"l":44.91,"n":69814,"o":46.36,"t":"2024-11-12T05:00:00Z","v":7101288,"vw":45.219072},{"c":44.99,"h":45.119,"l":44.7,"n":58309,"o":44.9,"t":"2024-11-13T05:00:00Z","v":6000313,"vw":44.9204},{"c":44.59,"h":45.1331,"l":44.37,"n":61810,"o":45,"t":"2024-11-14T05:00:00Z","v":5542368,"vw":44.628004},{"c":44.04,"h":44.83,"l":44,"n":66588,"o":44.57,"t":"2024-11-15T05:00:00Z","v":9814146,"vw":44.187319},{"c":44.22,"h":44.55,"l":44.04,"n":47777,"o":44.16,"t":"2024-11-18T05:00:00Z","v":5076831,"vw":44.240493},{"c":43.65,"h":44,"l":43.35,"n":60237,"o":43.73,"t":"2024-11-19T05:00:00Z","v":6289722,"vw":43.617898},{"c":43.93,"h":44.03,"l":43.33,"n":43364,"o":43.55,"t":"2024-11-20T05:00:00Z","v":4806496,"vw":43.718539},{"c":44.81,"h":45.14,"l":43.6201,"n":56664,"o":43.81,"t":"2024-11-21T05:00:00Z","v":6158155,"vw":44.664797},{"c":45.46,"h":45.54,"l":44.66,"n":45610,"o":44.76,"t":"2024-11-22T05:00:00Z","v":5494123,"vw":45.293786},{"c":45.87,"h":46.3508,"l":45.47,"n":68711,"o":45.82,"t":"2024-11-25T05:00:00Z","v":9463744,"vw":46.025751},{"c":44.54,"h":45.51,"l":44.095,"n":72200,"o":45.48,"t":"2024-11-26T05:00:00Z","v":9225343,"vw":44.431271},{"c":44.64,"h":45.08,"l":44.56,"n":50668,"o":44.64,"t":"2024-11-27T05:00:00Z","v":5700962,"vw":44.706292},{"c":44.21,"h":44.25,"l":43.6533,"n":34251,"o":43.96,"t":"2024-11-29T05:00:00Z","v":4339591,"vw":44.015175},{"c":44.38,"h":44.55,"l":43.77,"n":60225,"o":44.28,"t":"2024-12-02T05:00:00Z","v":7611045,"vw":44.227793},{"c":43.87,"h":44.49,"l":43.79,"n":69010,"o":44.4,"t":"2024-12-03T05:00:00Z","v":9478496,"vw":43.989194},{"c":42.85,"h":43.62,"l":42.2202,"n":105514,"o":43.55,"t":"2024-12-04T05:00:00Z","v":10962590,"vw":42.733652},{"c":42.19,"h":43.02,"l":41.82,"n":75525,"o":42.79,"t":"2024-12-05T05:00:00Z","v":9742450,"vw":42.226443},{"c":41.99,"h":42.54,"l":41.73,"n":60264,"o":42.31,"t":"2024-12-06T05:00:00Z","v":8619963,"vw":41.970868},{"c":42.73,"h":44.04,"l":42.42,"n":89144,"o":43.855,"t":"2024-12-09T05:00:00Z","v":12855788,"vw":43.064651},{"c":42.18,"h":42.565,"l":41.775,"n":68555,"o":42.4,"t":"2024-12-10T05:00:00Z","v":7585167,"vw":42.247526},{"c":41.5,"h":42.225,"l":41.26,"n":57481,"o":42.19,"t":"2024-12-11T05:00:00Z","v":7135910,"vw":41.516239},{"c":41.28,"h":41.74,"l":41.23,"n":50019,"o":41.37,"t":"2024-12-12T05:00:00Z","v":5738747,"vw":41.394952},{"c":40.86,"h":41.25,"l":40.4345,"n":63687,"o":41.25,"t":"2024-12-13T05:00:00Z","v":7579972,"vw":40.795633},{"c":40.11,"h":40.69,"l":40.04,"n":66398,"o":40.35,"t":"2024-12-16T05:00:00Z","v":8419756,"vw":40.28795},{"c":40.57,"h":40.946,"l":40.25,"n":86348,"o":40.3,"t":"2024-12-17T05:00:00Z","v":9702667,"vw":40.620768},{"c":40.15,"h":41.36,"l":40.11,"n":82662,"o":40.85,"t":"2024-12-18T05:00:00Z","v":11720486,"vw":40.732999},{"c":39.1,"h":40.58,"l":39.09,"n":83885,"o":40.06,"t":"2024-12-19T05:00:00Z","v":9553498,"vw":39.404911},{"c":39.94,"h":40.285,"l":38.8503,"n":83361,"o":38.99,"t":"2024-12-20T05:00:00Z","v":17715602,"vw":39.87304},{"c":39.97,"h":40.26,"l":39.6825,"n":54007,"o":39.99,"t":"2024-12-23T05:00:00Z","v":6718744,"vw":39.932998},{"c":40.09,"h":40.18,"l":39.43,"n":32367,"o":39.91,"t":"2024-12-24T05:00:00Z","v":3784125,"vw":39.843921},{"c":40.22,"h":40.365,"l":39.85,"n":45690,"o":39.99,"t":"2024-12-26T05:00:00Z","v":5276348,"vw":40.180209},{"c":40.03,"h":40.695,"l":39.9,"n":46735,"o":40.12,"t":"2024-12-27T05:00:00Z","v":4855001,"vw":40.146011},{"c":39.44,"h":39.92,"l":39.23,"n":56976,"o":39.9,"t":"2024-12-30T05:00:00Z","v":7954887,"vw":39.488637},{"c":40.13,"h":40.275,"l":39.43,"n":53872,"o":39.54,"t":"2024-12-31T05:00:00Z","v":6867187,"vw":40.040913},{"c":39.55,"h":40.6,"l":39.5,"n":59482,"o":40.33,"t":"2025-01-02T05:00:00Z","v":7132450,"vw":39.80521},{"c":39.4,"h":39.815,"l":39.2,"n":91761,"o":39.65,"t":"2025-01-03T05:00:00Z","v":6840562,"vw":39.446451},{"c":39.75,"h":40.14,"l":39.55,"n":52581,"o":39.8,"t":"2025-01-06T05:00:00Z","v":6899427,"vw":39.850553},{"c":39.41,"h":39.945,"l":39.155,"n":58983,"o":39.5,"t":"2025-01-07T05:00:00Z","v":7248827,"vw":39.521893},{"c":38.92,"h":39.11,"l":38.33,"n":53436,"o":39.05,"t":"2025-01-08T05:00:00Z","v":6196879,"vw":38.805075},{"c":38.5,"h":38.835,"l":38.45,"n":59263,"o":38.72,"t":"2025-01-10T05:00:00Z","v":7833945,"vw":38.586081},{"c":39.67,"h":39.69,"l":38.55,"n":57583,"o":38.55,"t":"2025-01-13T05:00:00Z","v":8230615,"vw":39.299113},{"c":40.08,"h":40.11,"l":39.66,"n":46107,"o":39.92,"t":"2025-01-14T05:00:00Z","v":4516036,"vw":39.946655},{"c":40.4,"h":40.77,"l":40.14,"n":46861,"o":40.48,"t":"2025-01-15T05:00:00Z","v":5446402,"vw":40.41053},{"c":40.87,"h":41.05,"l":40.1,"n":53870,"o":40.33,"t":"2025-01-16T05:00:00Z","v":5812295,"vw":40.673234},{"c":41.04,"h":41.38,"l":40.985,"n":48515,"o":41.11,"t":"2025-01-17T05:00:00Z","v":6194813,"vw":41.131077},{"c":41.58,"h":41.76,"l":41.15,"n":52185,"o":41.32,"t":"2025-01-21T05:00:00Z","v":5583583,"vw":41.584675},{"c":40.82,"h":41.465,"l":40.81,"n":53184,"o":41.4,"t":"2025-01-22T05:00:00Z","v":5607274,"vw":41.06639},{"c":41.47,"h":41.53,"l":40.9,"n":42855,"o":40.95,"t":"2025-01-23T05:00:00Z","v":5442387,"vw":41.347997},{"c":41.37,"h":41.92,"l":41.31,"n":47798,"o":41.72,"t":"2025-01-24T05:00:00Z","v":5111964,"vw":41.543255},{"c":41.92,"h":41.97,"l":41.275,"n":54413,"o":41.74,"t":"2025-01-27T05:00:00Z","v":6182677,"vw":41.726931},{"c":41.42,"h":42.174,"l":41.28,"n":52204,"o":42.01,"t":"2025-01-28T05:00:00Z","v":6009633,"vw":41.541865},{"c":41.05,"h":41.475,"l":40.835,"n":60670,"o":41.23,"t":"2025-01-29T05:00:00Z","v":6765212,"vw":41.117886},{"c":38.55,"h":39.48,"l":37.49,"n":156603,"o":39.32,"t":"2025-01-30T05:00:00Z","v":18933247,"vw":38.41104},{"c":39.05,"h":39.28,"l":38.41,"n":86356,"o":38.825,"t":"2025-01-31T05:00:00Z","v":12726514,"vw":38.969198},{"c":37.38,"h":38.3,"l":36.66,"n":111468,"o":38.2,"t":"2025-02-03T05:00:00Z","v":14977877,"vw":37.43041},{"c":38.55,"h":38.92,"l":37.54,"n":74048,"o":37.58,"t":"2025-02-04T05:00:00Z","v":9998402,"vw":38.406757},{"c":37.95,"h":38.45,"l":37.72,"n":62409,"o":38.22,"t":"2025-02-05T05:00:00Z","v":6757382,"vw":38.022347},{"c":38.77,"h":38.89,"l":38.19,"n":69404,"o":38.22,"t":"2025-02-06T05:00:00Z","v":7610278,"vw":38.646819},{"c":38.58,"h":39.025,"l":38.335,"n":55621,"o":38.9,"t":"2025-02-07T05:00:00Z","v":5949683,"vw":38.59494},{"c":38.57,"h":39,"l":38.15,"n":47464,"o":38.9,"t":"2025-02-10T05:00:00Z","v":5907034,"vw":38.521732},{"c":38.63,"h":38.83,"l":38.435,"n":50262,"o":38.65,"t":"2025-02-11T05:00:00Z","v":5446481,"vw":38.640041},{"c":38.26,"h":38.5599,"l":38.0532,"n":44302,"o":38.38,"t":"2025-02-12T05:00:00Z","v":5607387,"vw":38.291156},{"c":38.34,"h":38.6654,"l":38.05,"n":57802,"o":38.37,"t":"2025-02-13T05:00:00Z","v":6618988,"vw":38.349073},{"c":38.67,"h":39.51,"l":38.61,"n":48132,"o":38.83,"t":"2025-02-14T05:00:00Z","v":5387676,"vw":38.879461},{"c":39.72,"h":40.02,"l":38.69,"n":64126,"o":38.72,"t":"2025-02-18T05:00:00Z","v":7612272,"vw":39.653491},{"c":38.92,"h":39.39,"l":38.79,"n":57750,"o":39,"t":"2025-02-19T05:00:00Z","v":6214896,"vw":38.961618},{"c":39.59,"h":39.61,"l":38.93,"n":50615,"o":39,"t":"2025-02-20T05:00:00Z","v":5747143,"vw":39.351111},{"c":39.51,"h":40.09,"l":39.155,"n":50165,"o":39.84,"t":"2025-02-21T05:00:00Z","v":5962877,"vw":39.494366},{"c":39.05,"h":39.44,"l":38.895,"n":58877,"o":39.41,"t":"2025-02-24T05:00:00Z","v":7411660,"vw":39.139033},{"c":39.23,"h":39.57,"l":38.985,"n":58209,"o":39.19,"t":"2025-02-25T05:00:00Z","v":6180007,"vw":39.293935},{"c":38.85,"h":39.57,"l":38.54,"n":62373,"o":39.54,"t":"2025-02-26T05:00:00Z","v":6296757,"vw":38.873902},{"c":38.43,"h":38.79,"l":38.16,"n":63330,"o":38.75,"t":"2025-02-27T05:00:00Z","v":7949636,"vw":38.523072},{"c":38.11,"h":38.31,"l":37.62,"n":68661,"o":37.8,"t":"2025-02-28T05:00:00Z","v":10056886,"vw":38.028152},{"c":36.06,"h":38.69,"l":36.01,"n":92343,"o":38.67,"t":"2025-03-03T05:00:00Z","v":10954273,"vw":36.77468},{"c":35.62,"h":36.21,"l":35.48,"n":77760,"o":35.89,"t":"2025-03-04T05:00:00Z","v":8840482,"vw":35.812717},{"c":37.78,"h":38.03,"l":36.2,"n":87260,"o":36.26,"t":"2025-03-05T05:00:00Z","v":10393245,"vw":37.470687},{"c":37.44,"h":37.69,"l":36.725,"n":84441,"o":37.325,"t":"2025-03-06T05:00:00Z","v":9128453,"vw":37.254732},{"c":37.45,"h":37.62,"l":36.76,"n":80515,"o":37.19,"t":"2025-03-07T05:00:00Z","v":8667033,"vw":37.30564},{"c":37.4,"h":38.3636,"l":37.1605,"n":66913,"o":37.36,"t":"2025-03-10T04:00:00Z","v":6310809,"vw":37.6374},{"c":36.67,"h":37.7,"l":36.17,"n":69414,"o":37.605,"t":"2025-03-11T04:00:00Z","v":6997427,"vw":36.632837},{"c":35.75,"h":36.8,"l":35.73,"n":65314,"o":36.8,"t":"2025-03-12T04:00:00Z","v":6923877,"vw":36.003496},{"c":36.23,"h":37.2,"l":35.62,"n":78089,"o":35.68,"t":"2025-03-13T04:00:00Z","v":7958431,"vw":36.315228},{"c":36.97,"h":37.18,"l":36.66,"n":58937,"o":36.78,"t":"2025-03-14T04:00:00Z","v":5991563,"vw":36.93588},{"c":37.51,"h":37.785,"l":37.01,"n":52675,"o":37.01,"t":"2025-03-17T04:00:00Z","v":5097096,"vw":37.541557},{"c":37.61,"h":37.8,"l":37.32,"n":45757,"o":37.77,"t":"2025-03-18T04:00:00Z","v":4865955,"vw":37.616917},{"c":37.19,"h":37.72,"l":37.04,"n":53096,"o":37.5,"t":"2025-03-19T04:00:00Z","v":5525055,"vw":37.35172},{"c":36.61,"h":37,"l":36.5,"n":50320,"o":36.76,"t":"2025-03-20T04:00:00Z","v":5406614,"vw":36.671886},{"c":36.17,"h":36.3552,"l":35.8138,"n":59462,"o":36.25,"t":"2025-03-21T04:00:00Z","v":13257724,"vw":36.138687},{"c":36.29,"h":36.8584,"l":35.97,"n":59705,"o":36.53,"t":"2025-03-24T04:00:00Z","v":6797417,"vw":36.354133},{"c":35.32,"h":36.32,"l":35.225,"n":67214,"o":36.29,"t":"2025-03-25T04:00:00Z","v":7217983,"vw":35.55727},{"c":35.58,"h":35.78,"l":35.13,"n":55602,"o":35.27,"t":"2025-03-26T04:00:00Z","v":5813549,"vw":35.512721},{"c":35.24,"h":35.4,"l":34.61,"n":67318,"o":35,"t":"2025-03-27T04:00:00Z","v":6911890,"vw":35.122556},{"c":34.36,"h":35.22,"l":34.125,"n":64418,"o":35.06,"t":"2025-03-28T04:00:00Z","v":6913670,"vw":34.500722},{"c":34.92,"h":35.21,"l":33.93,"n":63956,"o":34.12,"t":"2025-03-31T04:00:00Z","v":8477150,"vw":34.72895},{"c":34.61,"h":34.765,"l":34.0941,"n":57346,"o":34.48,"t":"2025-04-01T04:00:00Z","v":6446040,"vw":34.489831},{"c":34.89,"h":35.17,"l":34.3,"n":51199,"o":34.32,"t":"2025-04-02T04:00:00Z","v":5146669,"vw":34.783118},{"c":31.46,"h":33.64,"l":31.38,"n":148007,"o":33.48,"t":"2025-04-03T04:00:00Z","v":18080863,"vw":31.847227},{"c":28.2,"h":30.44,"l":28.045,"n":157664,"o":30.21,"t":"2025-04-04T04:00:00Z","v":18677461,"vw":28.737956},{"c":27.52,"h":29.29,"l":26.3284,"n":155977,"o":27.22,"t":"2025-04-07T04:00:00Z","v":19652880,"vw":27.557181},{"c":25.81,"h":29,"l":25.32,"n":138270,"o":29,"t":"2025-04-08T04:00:00Z","v":17049818,"vw":26.670189},{"c":29.86,"h":30.14,"l":25.06,"n":150851,"o":25.35,"t":"2025-04-09T04:00:00Z","v":19875443,"vw":27.855389},{"c":27.29,"h":28.82,"l":26.62,"n":138954,"o":28.8,"t":"2025-04-10T04:00:00Z","v":15213232,"vw":27.238651},{"c":28.43,"h":28.51,"l":26.47,"n":88878,"o":27.01,"t":"2025-04-11T04:00:00Z","v":11189063,"vw":27.742745},{"c":28.88,"h":29.45,"l":28.26,"n":87015,"o":29.15,"t":"2025-04-14T04:00:00Z","v":10448530,"vw":28.941364},{"c":27.7,"h":28.76,"l":27.685,"n":98043,"o":28.07,"t":"2025-04-15T04:00:00Z","v":12375836,"vw":27.990798},{"c":27.47,"h":28.18,"l":27.225,"n":72590,"o":27.7,"t":"2025-04-16T04:00:00Z","v":8672378,"vw":27.620769},{"c":28.15,"h":28.41,"l":27.73,"n":65799,"o":27.73,"t":"2025-04-17T04:00:00Z","v":8474932,"vw":28.156157},{"c":28.12,"h":28.34,"l":27.71,"n":62609,"o":28.17,"t":"2025-04-21T04:00:00Z","v":7745064,"vw":28.053994},{"c":29,"h":29.35,"l":28.5,"n":75841,"o":28.54,"t":"2025-04-22T04:00:00Z","v":8488051,"vw":28.948989},{"c":29,"h":30.75,"l":28.735,"n":98321,"o":30.06,"t":"2025-04-23T04:00:00Z","v":10727023,"vw":29.442092},{"c":29.76,"h":30.1791,"l":28.05,"n":98439,"o":28.52,"t":"2025-04-24T04:00:00Z","v":13069318,"vw":29.466602},{"c":30.02,"h":30.08,"l":29.12,"n":94670,"o":29.34,"t":"2025-04-25T04:00:00Z","v":12991602,"vw":29.789748},{"c":29.95,"h":30.94,"l":29.71,"n":78805,"o":30.25,"t":"2025-04-28T04:00:00Z","v":9347169,"vw":30.207071},{"c":30.65,"h":30.715,"l":29.77,"n":76646,"o":29.8,"t":"2025-04-29T04:00:00Z","v":9498782,"vw":30.429553},{"c":30.59,"h":30.64,"l":29.76,"n":82195,"o":30.215,"t":"2025-04-30T04:00:00Z","v":11306073,"vw":30.240623},{"c":30.53,"h":30.845,"l":30.27,"n":55090,"o":30.68,"t":"2025-05-01T04:00:00Z","v":7009550,"vw":30.581914},{"c":30.42,"h":31.06,"l":30.21,"n":78603,"o":30.86,"t":"2025-05-02T04:00:00Z","v":8619373,"vw":30.538417},{"c":28.95,"h":30,"l":28.92,"n":77633,"o":29.905,"t":"2025-05-05T04:00:00Z","v":9061748,"vw":29.275546},{"c":28.8,"h":29.28,"l":28.63,"n":65099,"o":28.89,"t":"2025-05-06T04:00:00Z","v":7691287,"vw":28.927842},{"c":28.45,"h":29.11,"l":28.275,"n":70807,"o":29,"t":"2025-05-07T04:00:00Z","v":8817769,"vw":28.557539},{"c":29.24,"h":29.7399,"l":28.6585,"n":68466,"o":28.74,"t":"2025-05-08T04:00:00Z","v":7786950,"vw":29.237268},{"c":29.48,"h":29.76,"l":29.205,"n":60129,"o":29.45,"t":"2025-05-09T04:00:00Z","v":8162752,"vw":29.423297},{"c":30.98,"h":32.39,"l":30.94,"n":87948,"o":31.65,"t":"2025-05-12T04:00:00Z","v":11832538,"vw":31.374731},{"c":30.77,"h":31.22,"l":30.6,"n":67588,"o":30.93,"t":"2025-05-13T04:00:00Z","v":8502817,"vw":30.774154},{"c":30.17,"h":30.77,"l":30.05,"n":56557,"o":30.68,"t":"2025-05-14T04:00:00Z","v":6434869,"vw":30.205087},{"c":29.9,"h":29.959,"l":29.395,"n":57452,"o":29.8,"t":"2025-05-15T04:00:00Z","v":6481018,"vw":29.758944},{"c":30.19,"h":30.295,"l":29.53,"n":47971,"o":29.89,"t":"2025-05-16T04:00:00Z","v":5872555,"vw":30.043899},{"c":30.11,"h":30.22,"l":29.405,"n":50709,"o":29.65,"t":"2025-05-19T04:00:00Z","v":5937139,"vw":29.919663},{"c":29.79,"h":30.2856,"l":29.7119,"n":44419,"o":30.14,"t":"2025-05-20T04:00:00Z","v":5576378,"vw":29.920609},{"c":28.75,"h":29.67,"l":28.69,"n":64879,"o":29.51,"t":"2025-05-21T04:00:00Z","v":8938554,"vw":29.062892},{"c":28.67,"h":28.845,"l":28.32,"n":58453,"o":28.54,"t":"2025-05-22T04:00:00Z","v":6885103,"vw":28.605192},{"c":28.32,"h":28.47,"l":27.91,"n":60198,"o":28.15,"t":"2025-05-23T04:00:00Z","v":7095222,"vw":28.209322},{"c":28.92,"h":29.04,"l":28.69,"n":61163,"o":28.85,"t":"2025-05-27T04:00:00Z","v":8763090,"vw":28.918699},{"c":28.34,"h":29.09,"l":28.26,"n":62732,"o":29,"t":"2025-05-28T04:00:00Z","v":7731613,"vw":28.5613},{"c":28.79,"h":29.09,"l":28.2,"n":66497,"o":28.84,"t":"2025-05-29T04:00:00Z","v":10239300,"vw":28.653871},{"c":27.74,"h":28.04,"l":27.43,"n":90892,"o":27.955,"t":"2025-05-30T04:00:00Z","v":13965343,"vw":27.749088},{"c":27.2,"h":27.73,"l":26.8544,"n":82232,"o":27.66,"t":"2025-06-02T04:00:00Z","v":12390493,"vw":27.161616},{"c":27.79,"h":28.055,"l":26.49,"n":68553,"o":27.2,"t":"2025-06-03T04:00:00Z","v":10557581,"vw":27.610777},{"c":28.28,"h":28.33,"l":27.69,"n":60232,"o":27.85,"t":"2025-06-04T04:00:00Z","v":8844742,"vw":28.100019},{"c":28.18,"h":28.605,"l":27.95,"n":59973,"o":28.51,"t":"2025-06-05T04:00:00Z","v":8640670,"vw":28.241749},{"c":28.55,"h":28.845,"l":28.305,"n":51979,"o":28.35,"t":"2025-06-06T04:00:00Z","v":6728350,"vw":28.545554},{"c":29.39,"h":29.795,"l":28.78,"n":79292,"o":28.8,"t":"2025-06-09T04:00:00Z","v":11394406,"vw":29.449512},{"c":30.7,"h":30.885,"l":29.55,"n":87615,"o":29.68,"t":"2025-06-10T04:00:00Z","v":10985060,"vw":30.511312},{"c":30.68,"h":31.18,"l":30.275,"n":63638,"o":31.06,"t":"2025-06-11T04:00:00Z","v":7842271,"vw":30.649984},{"c":30.14,"h":30.45,"l":29.95,"n":54085,"o":30.21,"t":"2025-06-12T04:00:00Z","v":6817248,"vw":30.150121},{"c":29.9,"h":31.02,"l":29.79,"n":75280,"o":29.92,"t":"2025-06-13T04:00:00Z","v":10271558,"vw":30.302942},{"c":30.57,"h":30.57,"l":29.88,"n":70085,"o":30.34,"t":"2025-06-16T04:00:00Z","v":10658456,"vw":30.318533},{"c":29.44,"h":30.61,"l":29.425,"n":65307,"o":30.45,"t":"2025-06-17T04:00:00Z","v":8850713,"vw":29.781823},{"c":28.5,"h":29.42,"l":28.48,"n":86417,"o":29.34,"t":"2025-06-18T04:00:00Z","v":12211633,"vw":28.817633},{"c":27.76,"h":28.61,"l":27.52,"n":90175,"o":28.515,"t":"2025-06-20T04:00:00Z","v":22582970,"vw":27.902709},{"c":26.87,"h":27.625,"l":26.61,"n":113852,"o":27.2,"t":"2025-06-23T04:00:00Z","v":17264149,"vw":26.999012},{"c":27.53,"h":27.8675,"l":27.04,"n":86996,"o":27.25,"t":"2025-06-24T04:00:00Z","v":19116211,"vw":27.510737},{"c":26.82,"h":27.55,"l":26.82,"n":85293,"o":27.53,"t":"2025-06-25T04:00:00Z","v":15726061,"vw":27.12865},{"c":27.15,"h":27.55,"l":27,"n":67184,"o":27.1,"t":"2025-06-26T04:00:00Z","v":13857772,"vw":27.348449},{"c":27,"h":27.76,"l":26.74,"n":84311,"o":27.4,"t":"2025-06-27T04:00:00Z","v":18629444,"vw":27.235051},{"c":26.48,"h":26.92,"l":26.38,"n":68634,"o":26.9,"t":"2025-06-30T04:00:00Z","v":11746881,"vw":26.626139},{"c":27.83,"h":28.4465,"l":26.37,"n":111482,"o":26.43,"t":"2025-07-01T04:00:00Z","v":21426574,"vw":27.710518},{"c":28.73,"h":28.73,"l":27.6,"n":82631,"o":28.15,"t":"2025-07-02T04:00:00Z","v":14120452,"vw":28.369887},{"c":28.46,"h":28.78,"l":28.37,"n":45022,"o":28.67,"t":"2025-07-03T04:00:00Z","v":5949924,"vw":28.50507},{"c":27.48,"h":28.48,"l":27.085,"n":81361,"o":28.01,"t":"2025-07-07T04:00:00Z","v":13061930,"vw":27.552582},{"c":29.06,"h":29.605,"l":27.67,"n":103324,"o":27.71,"t":"2025-07-08T04:00:00Z","v":18326573,"vw":28.792938},{"c":29.84,"h":30.33,"l":29.2,"n":102006,"o":29.365,"t":"2025-07-09T04:00:00Z","v":15427599,"vw":29.784609},{"c":30.23,"h":30.9271,"l":29.585,"n":95620,"o":29.7,"t":"2025-07-10T04:00:00Z","v":12073606,"vw":30.355844},{"c":29.55,"h":29.82,"l":29.12,"n":85803,"o":29.62,"t":"2025-07-11T04:00:00Z","v":12318808,"vw":29.466234},{"c":28.25,"h":29.4,"l":28.07,"n":103737,"o":29.25,"t":"2025-07-14T04:00:00Z","v":13284441,"vw":28.436708},{"c":27.99,"h":28.845,"l":27.94,"n":63122,"o":28.67,"t":"2025-07-15T04:00:00Z","v":9162900,"vw":28.213013},{"c":28.14,"h":28.29,"l":27.605,"n":66176,"o":27.96,"t":"2025-07-16T04:00:00Z","v":8761138,"vw":28.030689},{"c":28.46,"h":28.5,"l":27.98,"n":58386,"o":28.01,"t":"2025-07-17T04:00:00Z","v":7623211,"vw":28.350445},{"c":28.34,"h":28.74,"l":28.1,"n":58133,"o":28.645,"t":"2025-07-18T04:00:00Z","v":9012971,"vw":28.415707},{"c":28.39,"h":28.915,"l":28.33,"n":55802,"o":28.59,"t":"2025-07-21T04:00:00Z","v":7026076,"vw":28.597716},{"c":29.66,"h":29.745,"l":28.475,"n":73331,"o":28.475,"t":"2025-07-22T04:00:00Z","v":9296444,"vw":29.411853},{"c":30.37,"h":30.88,"l":30.015,"n":137162,"o":30.21,"t":"2025-07-23T04:00:00Z","v":20963336,"vw":30.537857},{"c":25.07,"h":27.6,"l":24.37,"n":367662,"o":27.19,"t":"2025-07-24T04:00:00Z","v":66003458,"vw":25.588715},{"c":25.51,"h":25.65,"l":24.42,"n":199766,"o":24.64,"t":"2025-07-25T04:00:00Z","v":36918164,"vw":25.069857},{"c":25.71,"h":26.13,"l":24.92,"n":124662,"o":25.33,"t":"2025-07-28T04:00:00Z","v":17843724,"vw":25.588089},{"c":25.18,"h":25.6,"l":24.98,"n":92027,"o":25.6,"t":"2025-07-29T04:00:00Z","v":13123783,"vw":25.213918},{"c":23.92,"h":25.05,"l":23.78,"n":106914,"o":25.03,"t":"2025-07-30T04:00:00Z","v":16559832,"vw":24.27637},{"c":23.29,"h":23.657,"l":22.94,"n":116180,"o":23.635,"t":"2025-07-31T04:00:00Z","v":21303596,"vw":23.314844},{"c":21.79,"h":23.08,"l":21.79,"n":151090,"o":22.995,"t":"2025-08-01T04:00:00Z","v":25059003,"vw":22.069071},{"c":21.59,"h":21.89,"l":21.3147,"n":106616,"o":21.87,"t":"2025-08-04T04:00:00Z","v":18562112,"vw":21.613613},{"c":22.38,"h":22.66,"l":21.78,"n":127138,"o":21.95,"t":"2025-08-05T04:00:00Z","v":22028711,"vw":22.28075},{"c":21.3,"h":22.78,"l":21.25,"n":131854,"o":22.62,"t":"2025-08-06T04:00:00Z","v":19480780,"vw":21.586994},{"c":21.61,"h":22.145,"l":21.31,"n":82581,"o":21.75,"t":"2025-08-07T04:00:00Z","v":12719577,"vw":21.642442},{"c":21.22,"h":21.78,"l":21.16,"n":73812,"o":21.63,"t":"2025-08-08T04:00:00Z","v":11325718,"vw":21.349594},{"c":20.87,"h":21.6,"l":20.4019,"n":111813,"o":21.28,"t":"2025-08-11T04:00:00Z","v":20712365,"vw":20.743512},{"c":21.71,"h":22,"l":20.815,"n":94950,"o":20.89,"t":"2025-08-12T04:00:00Z","v":15790031,"vw":21.667723},{"c":22.92,"h":22.99,"l":21.71,"n":108237,"o":21.81,"t":"2025-08-13T04:00:00Z","v":16243315,"vw":22.656211},{"c":23.37,"h":23.46,"l":22.47,"n":78590,"o":22.825,"t":"2025-08-14T04:00:00Z","v":11822571,"vw":23.146244},{"c":23.36,"h":23.855,"l":23.35,"n":65185,"o":23.58,"t":"2025-08-15T04:00:00Z","v":10779685,"vw":23.492186},{"c":23.24,"h":23.64,"l":23.22,"n":64129,"o":23.3,"t":"2025-08-18T04:00:00Z","v":12231516,"vw":23.369497},{"c":23.53,"h":24.24,"l":23.3,"n":64275,"o":23.53,"t":"2025-08-19T04:00:00Z","v":8879771,"vw":23.537251},{"c":24.08,"h":24.47,"l":23.53,"n":94570,"o":23.57,"t":"2025-08-20T04:00:00Z","v":12660665,"vw":24.129854},{"c":23.69,"h":23.95,"l":23.415,"n":76663,"o":23.84,"t":"2025-08-21T04:00:00Z","v":9431142,"vw":23.66656},{"c":25.11,"h":25.24,"l":23.91,"n":113661,"o":23.98,"t":"2025-08-22T04:00:00Z","v":20539179,"vw":24.955969},{"c":24.92,"h":25,"l":24.51,"n":82970,"o":25,"t":"2025-08-25T04:00:00Z","v":10012322,"vw":24.75803},{"c":24.74,"h":24.995,"l":24.615,"n":64333,"o":24.81,"t":"2025-08-26T04:00:00Z","v":8049315,"vw":24.789939},{"c":24.74,"h":25.08,"l":24.41,"n":75223,"o":24.5,"t":"2025-08-27T04:00:00Z","v":10348234,"vw":24.633711},{"c":24.57,"h":25.06,"l":24.29,"n":74451,"o":25.06,"t":"2025-08-28T04:00:00Z","v":11714165,"vw":24.545625},{"c":24.63,"h":24.89,"l":24.24,"n":64743,"o":24.29,"t":"2025-08-29T04:00:00Z","v":8791637,"vw":24.594411},{"c":24.41,"h":24.745,"l":24.07,"n":88555,"o":24.23,"t":"2025-09-02T04:00:00Z","v":12152488,"vw":24.353323},{"c":23.93,"h":24.52,"l":23.79,"n":79255,"o":24.25,"t":"2025-09-03T04:00:00Z","v":11528227,"vw":24.04499},{"c":23.91,"h":23.985,"l":23.2,"n":82263,"o":23.76,"t":"2025-09-04T04:00:00Z","v":11630359,"vw":23.716354},{"c":24.5,"h":24.92,"l":23.775,"n":110161,"o":23.9,"t":"2025-09-05T04:00:00Z","v":18475509,"vw":24.464667},{"c":23.98,"h":24.3456,"l":23.12,"n":105787,"o":24.34,"t":"2025-09-08T04:00:00Z","v":15488081,"vw":23.657098},{"c":24.14,"h":24.36,"l":23.7,"n":77685,"o":23.845,"t":"2025-09-09T04:00:00Z","v":10959376,"vw":23.964079},{"c":23.83,"h":24.46,"l":23.715,"n":82635,"o":23.94,"t":"2025-09-10T04:00:00Z","v":11492733,"vw":24.055412},{"c":25.02,"h":25.14,"l":23.66,"n":131817,"o":23.66,"t":"2025-09-11T04:00:00Z","v":25709049,"vw":24.756792},{"c":25.04,"h":25.49,"l":24.87,"n":89198,"o":25,"t":"2025-09-12T04:00:00Z","v":14732796,"vw":25.070992},{"c":24.17,"h":25.38,"l":24.045,"n":95938,"o":25.215,"t":"2025-09-15T04:00:00Z","v":13192332,"vw":24.488866},{"c":24.48,"h":24.88,"l":24.185,"n":81570,"o":24.4,"t":"2025-09-16T04:00:00Z","v":11070783,"vw":24.534213},{"c":24.54,"h":25.77,"l":24.185,"n":124188,"o":24.6,"t":"2025-09-17T04:00:00Z","v":14775207,"vw":24.816229},{"c":24.11,"h":24.99,"l":23.89,"n":100605,"o":24.81,"t":"2025-09-18T04:00:00Z","v":15350440,"vw":24.161299},{"c":23.49,"h":24.15,"l":23.35,"n":82914,"o":24.15,"t":"2025-09-19T04:00:00Z","v":19106683,"vw":23.548028},{"c":23.17,"h":23.39,"l":22.94,"n":94570,"o":23.35,"t":"2025-09-22T04:00:00Z","v":12901848,"vw":23.186413},{"c":22.86,"h":23.6965,"l":22.84,"n":77960,"o":23.54,"t":"2025-09-23T04:00:00Z","v":11016895,"vw":23.184874},{"c":23.13,"h":23.38,"l":22.91,"n":73843,"o":22.97,"t":"2025-09-24T04:00:00Z","v":11913564,"vw":23.176176},{"c":22.2,"h":23.025,"l":22.1645,"n":95824,"o":23.02,"t":"2025-09-25T04:00:00Z","v":16437592,"vw":22.503327},{"c":22.96,"h":23.2,"l":22.345,"n":89915,"o":22.43,"t":"2025-09-26T04:00:00Z","v":12623762,"vw":22.984518},{"c":22.89,"h":23.25,"l":22.72,"n":80608,"o":23.24,"t":"2025-09-29T04:00:00Z","v":11803814,"vw":22.914464},{"c":22.93,"h":22.9555,"l":22.3126,"n":93850,"o":22.78,"t":"2025-09-30T04:00:00Z","v":14368663,"vw":22.618064},{"c":23.05,"h":23.22,"l":22.815,"n":82265,"o":22.9,"t":"2025-10-01T04:00:00Z","v":12531501,"vw":22.99707},{"c":23.69,"h":23.9684,"l":22.95,"n":98615,"o":23.13,"t":"2025-10-02T04:00:00Z","v":17945224,"vw":23.572307},{"c":23.82,"h":24.035,"l":23.4,"n":76262,"o":23.71,"t":"2025-10-03T04:00:00Z","v":8354634,"vw":23.784835},{"c":23.42,"h":23.89,"l":23.3,"n":65805,"o":23.83,"t":"2025-10-06T04:00:00Z","v":9417114,"vw":23.543697},{"c":22.5,"h":23.67,"l":22.25,"n":130709,"o":23.54,"t":"2025-10-07T04:00:00Z","v":19270037,"vw":22.61237},{"c":22.6,"h":22.95,"l":22.44,"n":71204,"o":22.51,"t":"2025-10-08T04:00:00Z","v":10240630,"vw":22.687214},{"c":22.08,"h":22.61,"l":21.81,"n":98183,"o":22.51,"t":"2025-10-09T04:00:00Z","v":15428416,"vw":22.064309},{"c":20.65,"h":22.35,"l":20.65,"n":135250,"o":22.22,"t":"2025-10-10T04:00:00Z","v":18840770,"vw":21.249664},{"c":21.42,"h":21.72,"l":21,"n":81717,"o":21,"t":"2025-10-13T04:00:00Z","v":12276700,"vw":21.425598},{"c":21.92,"h":22.09,"l":20.89,"n":82210,"o":21.015,"t":"2025-10-14T04:00:00Z","v":9683337,"vw":21.722338},{"c":22.2,"h":22.565,"l":21.9,"n":72185,"o":22.19,"t":"2025-10-15T04:00:00Z","v":10597900,"vw":22.143603},{"c":21.9,"h":22.47,"l":21.565,"n":83468,"o":22.31,"t":"2025-10-16T04:00:00Z","v":10929855,"vw":21.858676},{"c":21.89,"h":22.045,"l":21.675,"n":66805,"o":21.9,"t":"2025-10-17T04:00:00Z","v":9111249,"vw":21.868074},{"c":21.63,"h":22.085,"l":21.44,"n":71453,"o":21.99,"t":"2025-10-20T04:00:00Z","v":10342654,"vw":21.695984},{"c":21.75,"h":22.07,"l":21.565,"n":78112,"o":21.69,"t":"2025-10-21T04:00:00Z","v":10565142,"vw":21.826319},{"c":21.7,"h":22.01,"l":21.565,"n":86485,"o":21.75,"t":"2025-10-22T04:00:00Z","v":12016890,"vw":21.715308},{"c":24.51,"h":24.7222,"l":23.35,"n":221472,"o":23.46,"t":"2025-10-23T04:00:00Z","v":33606372,"vw":24.150697},{"c":24.81,"h":24.9,"l":24.2,"n":118333,"o":24.74,"t":"2025-10-24T04:00:00Z","v":14496650,"vw":24.656528},{"c":25.73,"h":26.05,"l":24.95,"n":130956,"o":25,"t":"2025-10-27T04:00:00Z","v":17724982,"vw":25.747779},{"c":25.38,"h":25.54,"l":24.79,"n":88691,"o":25.52,"t":"2025-10-28T04:00:00Z","v":11767542,"vw":25.313553},{"c":24.86,"h":25.65,"l":24.735,"n":94877,"o":25.31,"t":"2025-10-29T04:00:00Z","v":12570713,"vw":25.106889},{"c":23.8,"h":24.495,"l":23.78,"n":89772,"o":24.37,"t":"2025-10-30T04:00:00Z","v":11438256,"vw":24.093007},{"c":23.85,"h":24.09,"l":23.6,"n":90516,"o":23.92,"t":"2025-10-31T04:00:00Z","v":13052718,"vw":23.857023},{"c":23.23,"h":23.69,"l":22.92,"n":93332,"o":23.59,"t":"2025-11-03T05:00:00Z","v":13200131,"vw":23.248363},{"c":22.59,"h":22.97,"l":22.56,"n":85767,"o":22.84,"t":"2025-11-04T05:00:00Z","v":12009899,"vw":22.754826},{"c":22.77,"h":23.22,"l":22.62,"n":85462,"o":22.71,"t":"2025-11-05T05:00:00Z","v":12998594,"vw":22.876686},{"c":22.22,"h":22.94,"l":22.22,"n":92095,"o":22.83,"t":"2025-11-06T05:00:00Z","v":15504302,"vw":22.428229},{"c":22.29,"h":22.48,"l":21.88,"n":100640,"o":22.2,"t":"2025-11-07T05:00:00Z","v":13745941,"vw":22.17759},{"c":22.1,"h":22.75,"l":21.7,"n":90912,"o":22.7,"t":"2025-11-10T05:00:00Z","v":14784768,"vw":22.08687},{"c":22.31,"h":22.4899,"l":22.065,"n":71240,"o":22.23,"t":"2025-11-11T05:00:00Z","v":9556855,"vw":22.322131},{"c":22.18,"h":22.69,"l":22.09,"n":59106,"o":22.42,"t":"2025-11-12T05:00:00Z","v":8406142,"vw":22.238838},{"c":23.11,"h":23.16,"l":22.07,"n":106270,"o":22.15,"t":"2025-11-13T05:00:00Z","v":18599300,"vw":22.823106},{"c":22.93,"h":23.18,"l":22.5373,"n":84539,"o":22.85,"t":"2025-11-14T05:00:00Z","v":12069095,"vw":22.846695},{"c":21.67,"h":22.82,"l":21.615,"n":84764,"o":22.82,"t":"2025-11-17T05:00:00Z","v":13080811,"vw":22.031291},{"c":21.85,"h":22.005,"l":21.25,"n":88978,"o":21.57,"t":"2025-11-18T05:00:00Z","v":12329318,"vw":21.656},{"c":21.31,"h":21.985,"l":21.16,"n":84950,"o":21.88,"t":"2025-11-19T05:00:00Z","v":13044145,"vw":21.450228},{"c":20.95,"h":21.755,"l":20.93,"n":93339,"o":21.445,"t":"2025-11-20T05:00:00Z","v":12657221,"vw":21.273605},{"c":22.2,"h":22.45,"l":21.24,"n":109888,"o":21.28,"t":"2025-11-21T05:00:00Z","v":19595098,"vw":22.051418},{"c":22.53,"h":22.57,"l":21.95,"n":76515,"o":22.2,"t":"2025-11-24T05:00:00Z","v":15713697,"vw":22.353303},{"c":23.2,"h":23.35,"l":22.63,"n":86149,"o":22.76,"t":"2025-11-25T05:00:00Z","v":14209663,"vw":23.101134},{"c":23.91,"h":24.1,"l":23.2,"n":73253,"o":23.22,"t":"2025-11-26T05:00:00Z","v":10506223,"vw":23.857769},{"c":23.85,"h":24.02,"l":23.59,"n":42103,"o":23.73,"t":"2025-11-28T05:00:00Z","v":7253900,"vw":23.834607},{"c":23.84,"h":24.285,"l":23.565,"n":78929,"o":23.6,"t":"2025-12-01T05:00:00Z","v":11456053,"vw":24.000481},{"c":23.86,"h":24.09,"l":23.405,"n":77324,"o":23.87,"t":"2025-12-02T05:00:00Z","v":10733794,"vw":23.790194},{"c":23.76,"h":24.465,"l":23.7353,"n":77909,"o":23.98,"t":"2025-12-03T05:00:00Z","v":10524743,"vw":23.950388},{"c":22.87,"h":23.93,"l":22.75,"n":74487,"o":23.85,"t":"2025-12-04T05:00:00Z","v":10415789,"vw":23.099617},{"c":22.96,"h":23.685,"l":22.935,"n":71311,"o":23.17,"t":"2025-12-05T05:00:00Z","v":9023708,"vw":23.179107},{"c":22.86,"h":23.25,"l":22.76,"n":71811,"o":22.9,"t":"2025-12-08T05:00:00Z","v":11723748,"vw":22.930452},{"c":23.11,"h":23.845,"l":22.85,"n":75504,"o":22.885,"t":"2025-12-09T05:00:00Z","v":11305711,"vw":23.274426},{"c":24.59,"h":24.7,"l":23.175,"n":84953,"o":23.19,"t":"2025-12-10T05:00:00Z","v":11997200,"vw":24.097716},{"c":24.58,"h":25.05,"l":24.425,"n":82059,"o":24.54,"t":"2025-12-11T05:00:00Z","v":11607198,"vw":24.707397},{"c":23.97,"h":24.885,"l":23.93,"n":75451,"o":24.7,"t":"2025-12-12T05:00:00Z","v":9613329,"vw":24.254523},{"c":23.45,"h":24.24,"l":23.11,"n":107659,"o":24.02,"t":"2025-12-15T05:00:00Z","v":17458872,"vw":23.418689},{"c":22.84,"h":23.25,"l":22.52,"n":85602,"o":23.21,"t":"2025-12-16T05:00:00Z","v":17492001,"vw":22.833201},{"c":23.07,"h":23.3762,"l":22.91,"n":81512,"o":22.98,"t":"2025-12-17T05:00:00Z","v":14084867,"vw":23.10966},{"c":23.04,"h":23.245,"l":22.75,"n":71325,"o":22.81,"t":"2025-12-18T05:00:00Z","v":11153213,"vw":23.030123},{"c":23.26,"h":23.555,"l":22.9143,"n":79052,"o":23.03,"t":"2025-12-19T05:00:00Z","v":15644281,"vw":23.289715},{"c":23.42,"h":23.74,"l":23.27,"n":61666,"o":23.33,"t":"2025-12-22T05:00:00Z","v":10433065,"vw":23.416843},{"c":22.9,"h":23.4,"l":22.77,"n":52507,"o":23.26,"t":"2025-12-23T05:00:00Z","v":7884494,"vw":22.923432},{"c":23.06,"h":23.08,"l":22.8674,"n":29141,"o":22.95,"t":"2025-12-24T05:00:00Z","v":3448734,"vw":22.99232},{"c":23.29,"h":23.31,"l":22.87,"n":50483,"o":23.05,"t":"2025-12-26T05:00:00Z","v":8930534,"vw":23.133206},{"c":23.35,"h":23.36,"l":22.98,"n":58625,"o":23.19,"t":"2025-12-29T05:00:00Z","v":10431040,"vw":23.17512},{"c":23.51,"h":23.62,"l":23.24,"n":54869,"o":23.3,"t":"2025-12-30T05:00:00Z","v":7490452,"vw":23.45179},{"c":23.38,"h":23.72,"l":23.295,"n":53929,"o":23.46,"t":"2025-12-31T05:00:00Z","v":8939827,"vw":23.410874},{"c":24.27,"h":24.42,"l":23.305,"n":77927,"o":23.55,"t":"2026-01-02T05:00:00Z","v":10052726,"vw":24.065918},{"c":24.9,"h":25.145,"l":24.18,"n":88116,"o":24.25,"t":"2026-01-05T05:00:00Z","v":13199184,"vw":24.902828},{"c":25.52,"h":25.67,"l":24.685,"n":85558,"o":24.77,"t":"2026-01-06T05:00:00Z","v":11674620,"vw":25.385359},{"c":24.8,"h":25.61,"l":24.55,"n":66827,"o":25.53,"t":"2026-01-07T05:00:00Z","v":8259877,"vw":24.924395},{"c":25.92,"h":26.39,"l":24.35,"n":74030,"o":24.5,"t":"2026-01-08T05:00:00Z","v":10493787,"vw":25.823475},{"c":26.33,"h":26.4897,"l":25.74,"n":70475,"o":26.32,"t":"2026-01-09T05:00:00Z","v":8765061,"vw":26.206475},{"c":26.5,"h":26.615,"l":26.07,"n":74601,"o":26.35,"t":"2026-01-12T05:00:00Z","v":7686419,"vw":26.454709},{"c":26.55,"h":27.07,"l":26.465,"n":67053,"o":26.64,"t":"2026-01-13T05:00:00Z","v":10247849,"vw":26.664186},{"c":28.26,"h":28.525,"l":26.835,"n":160131,"o":26.9,"t":"2026-01-14T05:00:00Z","v":21174706,"vw":28.024836},{"c":27.94,"h":28.36,"l":27.21,"n":88251,"o":28.29,"t":"2026-01-15T05:00:00Z","v":9559293,"vw":27.997171},{"c":27.57,"h":27.855,"l":27.22,"n":79488,"o":27.345,"t":"2026-01-16T05:00:00Z","v":14028388,"vw":27.618047},{"c":26.58,"h":27.165,"l":26.305,"n":95789,"o":26.55,"t":"2026-01-20T05:00:00Z","v":11465584,"vw":26.641976},{"c":28.41,"h":28.545,"l":26.75,"n":108489,"o":26.87,"t":"2026-01-21T05:00:00Z","v":12572274,"vw":27.928335},{"c":28.33,"h":29.09,"l":28.27,"n":91148,"o":28.61,"t":"2026-01-22T05:00:00Z","v":11409365,"vw":28.567613},{"c":28.25,"h":28.61,"l":28.125,"n":67661,"o":28.49,"t":"2026-01-23T05:00:00Z","v":8892553,"vw":28.291514},{"c":28.18,"h":28.56,"l":27.97,"n":77956,"o":28.37,"t":"2026-01-26T05:00:00Z","v":8707085,"vw":28.217179},{"c":27.81,"h":28.385,"l":27.64,"n":92239,"o":28.21,"t":"2026-01-27T05:00:00Z","v":12804923,"vw":27.846387},{"c":27.78,"h":28.15,"l":27.2,"n":128684,"o":28.1,"t":"2026-01-28T05:00:00Z","v":17825474,"vw":27.647369},{"c":27.16,"h":27.56,"l":25.82,"n":191797,"o":26.6,"t":"2026-01-29T05:00:00Z","v":23608438,"vw":26.730228},{"c":27.55,"h":28,"l":26.92,"n":157794,"o":27.29,"t":"2026-01-30T05:00:00Z","v":18949358,"vw":27.576554},{"c":28.88,"h":29.025,"l":27.1,"n":141408,"o":27.5,"t":"2026-02-02T05:00:00Z","v":17168856,"vw":28.597399},{"c":30.49,"h":31.145,"l":28.81,"n":175196,"o":28.9,"t":"2026-02-03T05:00:00Z","v":21848230,"vw":30.483385},{"c":32.4,"h":32.85,"l":30.95,"n":205941,"o":31.01,"t":"2026-02-04T05:00:00Z","v":26129319,"vw":32.291428},{"c":30.6,"h":32.23,"l":30.16,"n":148738,"o":31.9,"t":"2026-02-05T05:00:00Z","v":15877491,"vw":30.717534},{"c":31.78,"h":31.855,"l":30.81,"n":89107,"o":31,"t":"2026-02-06T05:00:00Z","v":8977217,"vw":31.613109},{"c":32.08,"h":32.54,"l":31.02,"n":95962,"o":31.5,"t":"2026-02-09T05:00:00Z","v":10275426,"vw":32.080175},{"c":33.6,"h":33.99,"l":32.4,"n":114504,"o":32.4,"t":"2026-02-10T05:00:00Z","v":13531189,"vw":33.473666},{"c":34,"h":34.77,"l":33.51,"n":116477,"o":33.7,"t":"2026-02-11T05:00:00Z","v":12754847,"vw":34.115774},{"c":32.65,"h":34.43,"l":32.0726,"n":147073,"o":34.21,"t":"2026-02-12T05:00:00Z","v":15685874,"vw":32.977547},{"c":32.49,"h":33.15,"l":32.321,"n":101400,"o":32.62,"t":"2026-02-13T05:00:00Z","v":10184110,"vw":32.648685},{"c":31.42,"h":32.69,"l":30.93,"n":99793,"o":32.3,"t":"2026-02-17T05:00:00Z","v":9911383,"vw":31.402194},{"c":31.58,"h":32.48,"l":31.44,"n":94733,"o":31.65,"t":"2026-02-18T05:00:00Z","v":10919042,"vw":31.798493},{"c":31.39,"h":31.73,"l":30.89,"n":89795,"o":31.49,"t":"2026-02-19T05:00:00Z","v":8869406,"vw":31.305112},{"c":30.52,"h":31.07,"l":29.49,"n":153524,"o":30.97,"t":"2026-02-20T05:00:00Z","v":17925083,"vw":30.344933},{"c":30.3,"h":30.9,"l":30.09,"n":86620,"o":30.09,"t":"2026-02-23T05:00:00Z","v":9419464,"vw":30.338515},{"c":31.05,"h":31.47,"l":30.51,"n":90057,"o":30.64,"t":"2026-02-24T05:00:00Z","v":10488925,"vw":31.005381},{"c":30.02,"h":31.3,"l":29.645,"n":90007,"o":31.16,"t":"2026-02-25T05:00:00Z","v":11141069,"vw":30.008669},{"c":29.9,"h":30.05,"l":29.21,"n":94543,"o":29.99,"t":"2026-02-26T05:00:00Z","v":9212872,"vw":29.661363},{"c":30.73,"h":30.86,"l":29.2041,"n":105623,"o":29.24,"t":"2026-02-27T05:00:00Z","v":13299314,"vw":30.455774},{"c":30.6,"h":31.555,"l":30.14,"n":119797,"o":30.7,"t":"2026-03-02T05:00:00Z","v":13480786,"vw":30.785763},{"c":30.74,"h":31,"l":29.385,"n":115532,"o":29.83,"t":"2026-03-03T05:00:00Z","v":13306469,"vw":30.422646},{"c":32.34,"h":32.39,"l":31.04,"n":111374,"o":32,"t":"2026-03-04T05:00:00Z","v":13281064,"vw":32.065013},{"c":33.72,"h":34.592,"l":33.21,"n":209965,"o":33.5,"t":"2026-03-05T05:00:00Z","v":24547781,"vw":33.945821},{"c":33.28,"h":35.15,"l":32.95,"n":174496,"o":35,"t":"2026-03-06T05:00:00Z","v":19448273,"vw":33.634233},{"c":34.31,"h":35.749,"l":34.1,"n":228638,"o":34.95,"t":"2026-03-09T04:00:00Z","v":28498262,"vw":34.96646},{"c":33.89,"h":35.18,"l":33.185,"n":190673,"o":34.62,"t":"2026-03-10T04:00:00Z","v":22303894,"vw":34.17031},{"c":34.37,"h":34.575,"l":33.7001,"n":100340,"o":33.95,"t":"2026-03-11T04:00:00Z","v":11115110,"vw":34.209311},{"c":37.58,"h":37.68,"l":35.51,"n":197661,"o":35.75,"t":"2026-03-12T04:00:00Z","v":25162000,"vw":37.016495},{"c":36.62,"h":37.75,"l":36.51,"n":137353,"o":37.7,"t":"2026-03-13T04:00:00Z","v":16377117,"vw":36.961382},{"c":36,"h":36.63,"l":35.97,"n":99133,"o":36.39,"t":"2026-03-16T04:00:00Z","v":9569585,"vw":36.175663},{"c":36.91,"h":37.57,"l":36.03,"n":110336,"o":36.18,"t":"2026-03-17T04:00:00Z","v":14303565,"vw":36.999302},{"c":37.69,"h":38.26,"l":37.0526,"n":137804,"o":37.5,"t":"2026-03-18T04:00:00Z","v":15275732,"vw":37.543023},{"c":37.49,"h":38.58,"l":37.07,"n":119528,"o":38.01,"t":"2026-03-19T04:00:00Z","v":13781799,"vw":37.807666},{"c":36.65,"h":38.32,"l":36.48,"n":99296,"o":37.82,"t":"2026-03-20T04:00:00Z","v":15455304,"vw":36.924779},{"c":36.04,"h":36.685,"l":35.55,"n":131978,"o":35.92,"t":"2026-03-23T04:00:00Z","v":14993482,"vw":36.167987},{"c":38.31,"h":38.47,"l":36.23,"n":129002,"o":36.23,"t":"2026-03-24T04:00:00Z","v":16395336,"vw":37.910349},{"c":39.62,"h":39.695,"l":38,"n":103610,"o":38.3,"t":"2026-03-25T04:00:00Z","v":12225672,"vw":39.275564},{"c":39.47,"h":40.195,"l":39.22,"n":99634,"o":39.62,"t":"2026-03-26T04:00:00Z","v":9713309,"vw":39.694262},{"c":40.82,"h":41.055,"l":39.31,"n":117137,"o":39.63,"t":"2026-03-27T04:00:00Z","v":12324136,"vw":40.569534},{"c":41.87,"h":42.5,"l":41.21,"n":133993,"o":41.62,"t":"2026-03-30T04:00:00Z","v":15308800,"vw":41.795637},{"c":41.65,"h":42.74,"l":40.86,"n":170710,"o":41.68,"t":"2026-03-31T04:00:00Z","v":21088716,"vw":41.801655},{"c":40.69,"h":41.755,"l":39.585,"n":171621,"o":41.59,"t":"2026-04-01T04:00:00Z","v":21924058,"vw":40.581325},{"c":41.4,"h":42.37,"l":40.8,"n":115354,"o":42.12,"t":"2026-04-02T04:00:00Z","v":13357168,"vw":41.424406},{"c":40.56,"h":41.0683,"l":39.935,"n":108362,"o":40.45,"t":"2026-04-06T04:00:00Z","v":13061279,"vw":40.471954},{"c":41.41,"h":42.05,"l":40.66,"n":118767,"o":40.84,"t":"2026-04-07T04:00:00Z","v":14261989,"vw":41.493904},{"c":39.28,"h":39.345,"l":35.75,"n":213660,"o":36.62,"t":"2026-04-08T04:00:00Z","v":27147967,"vw":37.619495},{"c":38.04,"h":40.6,"l":37.9,"n":153823,"o":39.6,"t":"2026-04-09T04:00:00Z","v":18502323,"vw":38.621088},{"c":39.01,"h":39.12,"l":38.245,"n":103049,"o":38.5,"t":"2026-04-10T04:00:00Z","v":10925860,"vw":38.792566},{"c":40.11,"h":40.6178,"l":39.7808,"n":99918,"o":40,"t":"2026-04-13T04:00:00Z","v":9497520,"vw":40.131705},{"c":39.16,"h":39.725,"l":38.15,"n":114720,"o":39.7,"t":"2026-04-14T04:00:00Z","v":13088382,"vw":38.934136},{"c":38.84,"h":39.415,"l":38.72,"n":92442,"o":39.15,"t":"2026-04-15T04:00:00Z","v":9405924,"vw":39.035451},{"c":39.92,"h":40.01,"l":39.18,"n":90417,"o":39.5,"t":"2026-04-16T04:00:00Z","v":11307825,"vw":39.604051},{"c":35.6,"h":36.55,"l":34.8,"n":206537,"o":36.29,"t":"2026-04-17T04:00:00Z","v":27288639,"vw":35.56293},{"c":36.77,"h":37.28,"l":35.92,"n":109261,"o":36.045,"t":"2026-04-20T04:00:00Z","v":12429446,"vw":36.787863},{"c":38.31,"h":38.33,"l":36.88,"n":111053,"o":36.88,"t":"2026-04-21T04:00:00Z","v":13557117,"vw":37.695339},{"c":38.81,"h":39,"l":38.29,"n":116427,"o":38.5,"t":"2026-04-22T04:00:00Z","v":14666860,"vw":38.706109},{"c":38.53,"h":40.05,"l":36.7246,"n":216507,"o":39.38,"t":"2026-04-23T04:00:00Z","v":22978638,"vw":37.863257},{"c":38.66,"h":39.49,"l":37.93,"n":127721,"o":38.94,"t":"2026-04-24T04:00:00Z","v":12674034,"vw":38.586761},{"c":38.1,"h":39.72,"l":37.375,"n":108361,"o":39.5,"t":"2026-04-27T04:00:00Z","v":11227182,"vw":38.071744},{"c":38.01,"h":39.1,"l":37.85,"n":85128,"o":38.9,"t":"2026-04-28T04:00:00Z","v":9269617,"vw":38.137817},{"c":39.55,"h":39.7,"l":38.51,"n":104326,"o":38.59,"t":"2026-04-29T04:00:00Z","v":11660939,"vw":39.34634},{"c":40.49,"h":40.85,"l":38.88,"n":111418,"o":39.4,"t":"2026-04-30T04:00:00Z","v":15937284,"vw":40.238373},{"c":40.29,"h":41.46,"l":39.43,"n":97455,"o":40.94,"t":"2026-05-01T04:00:00Z","v":9178638,"vw":40.406603},{"c":40.58,"h":40.99,"l":39.6205,"n":99770,"o":40.74,"t":"2026-05-04T04:00:00Z","v":8784430,"vw":40.475453},{"c":40.8,"h":41.475,"l":40.305,"n":76814,"o":40.44,"t":"2026-05-05T04:00:00Z","v":7119151,"vw":40.959688},{"c":38.5,"h":38.91,"l":37.585,"n":162287,"o":38.07,"t":"2026-05-06T04:00:00Z","v":17873509,"vw":38.359801},{"c":37.32,"h":37.76,"l":36.86,"n":150117,"o":37.55,"t":"2026-05-07T04:00:00Z","v":17293897,"vw":37.325971},{"c":36.87,"h":37.645,"l":36.72,"n":96141,"o":37.51,"t":"2026-05-08T04:00:00Z","v":9783195,"vw":37.062754},{"c":38.76,"h":38.82,"l":37.49,"n":85533,"o":37.5,"t":"2026-05-11T04:00:00Z","v":9414361,"vw":38.41304},{"c":39.43,"h":39.845,"l":38.5405,"n":91764,"o":38.99,"t":"2026-05-12T04:00:00Z","v":8794244,"vw":39.275369},{"c":38.84,"h":40.17,"l":38.81,"n":88255,"o":40.01,"t":"2026-05-13T04:00:00Z","v":8416794,"vw":39.2567},{"c":38.78,"h":39.075,"l":38.5499,"n":66322,"o":38.73,"t":"2026-05-14T04:00:00Z","v":5644542,"vw":38.785383},{"c":38.75,"h":39.415,"l":38.611,"n":74101,"o":39,"t":"2026-05-15T04:00:00Z","v":9186846,"vw":38.876243},{"c":38.56,"h":38.8086,"l":37.885,"n":94925,"o":38.47,"t":"2026-05-18T04:00:00Z","v":8721462,"vw":38.531666},{"c":37.74,"h":38.88,"l":37.205,"n":102965,"o":38.71,"t":"2026-05-19T04:00:00Z","v":10567771,"vw":37.696845},{"c":36.27,"h":37.89,"l":35.92,"n":155136,"o":37.58,"t":"2026-05-20T04:00:00Z","v":15323071,"vw":36.457867},{"c":35.91,"h":37.35,"l":35.565,"n":137459,"o":36.5797,"t":"2026-05-21T04:00:00Z","v":12846230,"vw":36.054586},{"c":36.01,"h":36.6,"l":35.555,"n":100107,"o":36.15,"t":"2026-05-22T04:00:00Z","v":9013571,"vw":35.952056},{"c":35.28,"h":36.3,"l":35.02,"n":124871,"o":36.21,"t":"2026-05-26T04:00:00Z","v":14119722,"vw":35.409995},{"c":34.49,"h":34.89,"l":34.085,"n":137988,"o":34.6,"t":"2026-05-27T04:00:00Z","v":16016348,"vw":34.489853},{"c":34.77,"h":35.54,"l":34.435,"n":122989,"o":34.89,"t":"2026-05-28T04:00:00Z","v":12488154,"vw":34.805972},{"c":33.75,"h":34.52,"l":33.445,"n":114953,"o":34.48,"t":"2026-05-29T04:00:00Z","v":17173719,"vw":33.79709},{"c":34.69,"h":35.4099,"l":34.205,"n":112000,"o":34.25,"t":"2026-06-01T04:00:00Z","v":10536020,"vw":34.821858},{"c":34.72,"h":34.925,"l":34.26,"n":80880,"o":34.555,"t":"2026-06-02T04:00:00Z","v":11209604,"vw":34.603531},{"c":35.4,"h":35.7142,"l":34.68,"n":95215,"o":34.69,"t":"2026-06-03T04:00:00Z","v":10735536,"vw":35.334872},{"c":34.79,"h":35.52,"l":34.53,"n":85614,"o":34.96,"t":"2026-06-04T04:00:00Z","v":9246020,"vw":34.860583},{"c":33.97,"h":34.6,"l":33.655,"n":85943,"o":34.53,"t":"2026-06-05T04:00:00Z","v":8123589,"vw":34.021089},{"c":34.2,"h":34.4,"l":33.655,"n":73613,"o":33.98,"t":"2026-06-08T04:00:00Z","v":6848855,"vw":34.034232},{"c":33.22,"h":34.09,"l":32.57,"n":141597,"o":34.03,"t":"2026-06-09T04:00:00Z","v":13890169,"vw":33.12553},{"c":34.24,"h":34.465,"l":32.88,"n":121469,"o":33.25,"t":"2026-06-10T04:00:00Z","v":13018984,"vw":34.102921},{"c":33.63,"h":36.04,"l":33.435,"n":126034,"o":34.91,"t":"2026-06-11T04:00:00Z","v":12416438,"vw":34.012994},{"c":33.85,"h":34.19,"l":32.75,"n":127164,"o":33.32,"t":"2026-06-12T04:00:00Z","v":15934095,"vw":33.704111},{"c":33.23,"h":33.31,"l":31.91,"n":133594,"o":32.71,"t":"2026-06-15T04:00:00Z","v":15290500,"vw":32.905532},{"c":32.96,"h":33.39,"l":32.445,"n":96568,"o":32.82,"t":"2026-06-16T04:00:00Z","v":10759634,"vw":32.88058},{"c":32.5,"h":33.98,"l":32.48,"n":98264,"o":32.85,"t":"2026-06-17T04:00:00Z","v":10898890,"vw":33.003356},{"c":31.73,"h":32.6,"l":31.3701,"n":108060,"o":32.6,"t":"2026-06-18T04:00:00Z","v":17425249,"vw":31.783485},{"c":30.79,"h":31.39,"l":30.665,"n":109276,"o":31.2,"t":"2026-06-22T04:00:00Z","v":13109502,"vw":30.877946},{"c":30.33,"h":31.085,"l":30.185,"n":104091,"o":30.53,"t":"2026-06-23T04:00:00Z","v":14160912,"vw":30.442473},{"c":29.38,"h":30,"l":28.775,"n":163303,"o":30,"t":"2026-06-24T04:00:00Z","v":23937198,"vw":29.175606},{"c":29.31,"h":29.515,"l":28.39,"n":120890,"o":28.83,"t":"2026-06-25T04:00:00Z","v":12741905,"vw":29.125674},{"c":29.04,"h":29.2988,"l":28.735,"n":90728,"o":29,"t":"2026-06-26T04:00:00Z","v":12288183,"vw":29.008112},{"c":27.92,"h":29.3089,"l":27.54,"n":113592,"o":29.14,"t":"2026-06-29T04:00:00Z","v":12785555,"vw":27.956957},{"c":27.36,"h":28.181,"l":27.135,"n":112279,"o":27.91,"t":"2026-06-30T04:00:00Z","v":12816415,"vw":27.41586},{"c":27.02,"h":27.665,"l":26.8,"n":134861,"o":26.8,"t":"2026-07-01T04:00:00Z","v":13821159,"vw":27.195586},{"c":27.71,"h":28.335,"l":27.25,"n":105319,"o":27.25,"t":"2026-07-02T04:00:00Z","v":11725214,"vw":27.825026},{"c":27.33,"h":27.455,"l":26.9005,"n":85169,"o":27.2,"t":"2026-07-06T04:00:00Z","v":8512573,"vw":27.226101},{"c":28.64,"h":28.7,"l":27.55,"n":113886,"o":27.55,"t":"2026-07-07T04:00:00Z","v":13928063,"vw":28.252077},{"c":29.03,"h":29.9,"l":28.9701,"n":138986,"o":29.48,"t":"2026-07-08T04:00:00Z","v":16015518,"vw":29.323728},{"c":28.5,"h":29.04,"l":27.99,"n":88512,"o":28.78,"t":"2026-07-09T04:00:00Z","v":9548609,"vw":28.464158},{"c":29.03,"h":29.16,"l":28.63,"n":59899,"o":28.78,"t":"2026-07-10T04:00:00Z","v":5714470,"vw":28.965832},{"c":30.37,"h":30.44,"l":29.28,"n":117240,"o":29.56,"t":"2026-07-13T04:00:00Z","v":12394192,"vw":30.134711},{"c":30.31,"h":31.21,"l":30.14,"n":72129,"o":30.96,"t":"2026-07-14T04:00:00Z","v":8631240,"vw":30.463133},{"c":29.7,"h":30.31,"l":29.31,"n":80057,"o":30.2,"t":"2026-07-15T04:00:00Z","v":8807917,"vw":29.671759},{"c":29.3,"h":29.98,"l":29.205,"n":73643,"o":29.64,"t":"2026-07-16T04:00:00Z","v":7009132,"vw":29.508697},{"c":29.92,"h":30.54,"l":29.64,"n":76389,"o":30.01,"t":"2026-07-17T04:00:00Z","v":8540061,"vw":29.976814},{"c":30.37,"h":30.56,"l":29.52,"n":80868,"o":29.75,"t":"2026-07-20T04:00:00Z","v":9090856,"vw":30.321113},{"c":30.47,"h":31.25,"l":30.44,"n":78369,"o":30.62,"t":"2026-07-21T04:00:00Z","v":8325387,"vw":30.693106},{"c":31.25,"h":31.585,"l":30.81,"n":97415,"o":30.99,"t":"2026-07-22T04:00:00Z","v":11533013,"vw":31.29436},{"c":30.9,"h":32.73,"l":30.67,"n":139992,"o":31.8,"t":"2026-07-23T04:00:00Z","v":16611624,"vw":31.239912},{"c":29.84,"h":30.775,"l":29.3,"n":92314,"o":30.61,"t":"2026-07-24T04:00:00Z","v":10427863,"vw":29.772225},{"c":28.75,"h":29.22,"l":28.23,"n":115593,"o":28.93,"t":"2026-07-27T04:00:00Z","v":13175214,"vw":28.79951},{"c":28.85,"h":29.49,"l":28.7,"n":94626,"o":29,"t":"2026-07-28T04:00:00Z","v":12169313,"vw":28.989885},{"c":30.45,"h":30.63,"l":29.53,"n":121145,"o":29.67,"t":"2026-07-29T04:00:00Z","v":13814127,"vw":30.256875},{"c":30.09,"h":30.48,"l":29.45,"n":87735,"o":30.06,"t":"2026-07-30T04:00:00Z","v":9164672,"vw":29.92301},{"c":30.29,"h":30.51,"l":29.595,"n":82930,"o":29.97,"t":"2026-07-31T04:00:00Z","v":9108731,"vw":30.183663},{"c":29.89,"h":30.45,"l":29.74,"n":93708,"o":30.19,"t":"2026-08-03T04:00:00Z","v":9265725,"vw":30.012665},{"c":30.33,"h":30.449,"l":28.69,"n":96170,"o":29.03,"t":"2026-08-04T04:00:00Z","v":9348529,"vw":29.934782},{"c":29.67,"h":30.68,"l":29.17,"n":84971,"o":30.61,"t":"2026-08-05T04:00:00Z","v":10209751,"vw":29.643507},{"c":30.3,"h":30.91,"l":29.72,"n":84427,"o":30,"t":"2026-08-06T04:00:00Z","v":9296636,"vw":30.440761},{"c":29.34,"h":29.94,"l":29.265,"n":96986,"o":29.8,"t":"2026-08-07T04:00:00Z","v":9022230,"vw":29.552163},{"c":30.58,"h":30.58,"l":29.545,"n":75348,"o":29.65,"t":"2026-08-10T04:00:00Z","v":7474670,"vw":30.291992},{"c":31.26,"h":31.44,"l":30.405,"n":80952,"o":30.405,"t":"2026-08-11T04:00:00Z","v":7519997,"vw":31.193062},{"c":30.57,"h":31.22,"l":30.495,"n":73432,"o":31.11,"t":"2026-08-12T04:00:00Z","v":6613684,"vw":30.670137},{"c":30.36,"h":30.725,"l":30.185,"n":75138,"o":30.35,"t":"2026-08-13T04:00:00Z","v":6867637,"vw":30.384166},{"c":31.07,"h":31.2,"l":30.63,"n":63757,"o":30.69,"t":"2026-08-14T04:00:00Z","v":7305911,"vw":31.055756},{"c":31.34,"h":31.535,"l":30.82,"n":62253,"o":31.09,"t":"2026-08-17T04:00:00Z","v":6016431,"vw":31.197967},{"c":31.19,"h":31.93,"l":31.0609,"n":68290,"o":31.6,"t":"2026-08-18T04:00:00Z","v":7368634,"vw":31.239162},{"c":31.75,"h":32.125,"l":31.35,"n":65465,"o":31.4,"t":"2026-08-19T04:00:00Z","v":6138694,"vw":31.849199},{"c":32.9,"h":33.4,"l":31.77,"n":101968,"o":31.77,"t":"2026-08-20T04:00:00Z","v":14349422,"vw":32.924055},{"c":32.35,"h":33.325,"l":32.28,"n":78698,"o":32.78,"t":"2026-08-21T04:00:00Z","v":9182560,"vw":32.599444},{"c":31.44,"h":32.05,"l":31.27,"n":81235,"o":32.03,"t":"2026-08-24T04:00:00Z","v":8244576,"vw":31.507044},{"c":30.16,"h":30.96,"l":30.14,"n":86083,"o":30.96,"t":"2026-08-25T04:00:00Z","v":9171215,"vw":30.45959},{"c":30.33,"h":30.41,"l":29.73,"n":78680,"o":30.01,"t":"2026-08-26T04:00:00Z","v":9596412,"vw":30.178048},{"c":30.33,"h":30.6,"l":29.955,"n":60516,"o":30.31,"t":"2026-08-27T04:00:00Z","v":6432000,"vw":30.284049},{"c":30.51,"h":30.84,"l":30.11,"n":56935,"o":30.63,"t":"2026-08-28T04:00:00Z","v":5964078,"vw":30.440358},{"c":30.52,"h":31.26,"l":30.19,"n":66915,"o":30.55,"t":"2026-08-31T04:00:00Z","v":9539149,"vw":30.552961},{"c":30.46,"h":30.85,"l":30.075,"n":75195,"o":30.7,"t":"2026-09-01T04:00:00Z","v":7666358,"vw":30.394402},{"c":31.28,"h":31.46,"l":30.26,"n":71198,"o":30.26,"t":"2026-09-02T04:00:00Z","v":7900039,"vw":31.204782},{"c":30.36,"h":31.6898,"l":30.33,"n":64559,"o":31.55,"t":"2026-09-03T04:00:00Z","v":8174515,"vw":30.60837},{"c":29.44,"h":30.45,"l":29.1,"n":84845,"o":30.1,"t":"2026-09-04T04:00:00Z","v":9410706,"vw":29.58306},{"c":29.57,"h":30.3,"l":29.525,"n":77956,"o":29.75,"t":"2026-09-08T04:00:00Z","v":8604014,"vw":29.722047},{"c":29.4,"h":30.2,"l":28.955,"n":76195,"o":30.05,"t":"2026-09-09T04:00:00Z","v":9141273,"vw":29.407878},{"c":29.64,"h":30.26,"l":29.595,"n":74536,"o":29.9,"t":"2026-09-10T04:00:00Z","v":7351147,"vw":29.763639},{"c":29.03,"h":29.69,"l":28.71,"n":88131,"o":29.42,"t":"2026-09-11T04:00:00Z","v":10477654,"vw":29.163472},{"c":28.9,"h":29.6,"l":28.75,"n":78047,"o":29.4,"t":"2026-09-14T04:00:00Z","v":7596745,"vw":28.960397},{"c":29.85,"h":29.9,"l":28.87,"n":80523,"o":29.01,"t":"2026-09-15T04:00:00Z","v":8699225,"vw":29.671902},{"c":30.08,"h":30.485,"l":29.16,"n":112110,"o":29.4,"t":"2026-09-16T04:00:00Z","v":12186834,"vw":29.915159},{"c":29.49,"h":30.02,"l":29.34,"n":77882,"o":29.57,"t":"2026-09-17T04:00:00Z","v":7749053,"vw":29.548652},{"c":28.73,"h":29.37,"l":28.44,"n":67659,"o":29.37,"t":"2026-09-18T04:00:00Z","v":13627628,"vw":28.811693},{"c":28.27,"h":28.64,"l":27.92,"n":81631,"o":28.52,"t":"2026-09-21T04:00:00Z","v":9637965,"vw":28.231658},{"c":28.2,"h":28.67,"l":27.87,"n":71956,"o":28.1,"t":"2026-09-22T04:00:00Z","v":8818605,"vw":28.250254},{"c":28.65,"h":28.925,"l":28.37,"n":79855,"o":28.44,"t":"2026-09-23T04:00:00Z","v":7917923,"vw":28.706336},{"c":28.56,"h":29.125,"l":28.515,"n":68856,"o":28.9,"t":"2026-09-24T04:00:00Z","v":7246524,"vw":28.754005},{"c":28.02,"h":28.34,"l":27.54,"n":72560,"o":28.26,"t":"2026-09-25T04:00:00Z","v":8836053,"vw":27.915505},{"c":27.89,"h":28.405,"l":27.845,"n":69096,"o":28.305,"t":"2026-09-28T04:00:00Z","v":7993148,"vw":28.084098},{"c":27.61,"h":27.815,"l":27.2,"n":69632,"o":27.5,"t":"2026-09-29T04:00:00Z","v":8404096,"vw":27.559325},{"c":27.54,"h":27.85,"l":27.39,"n":72425,"o":27.475,"t":"2026-09-30T04:00:00Z","v":11748117,"vw":27.591495},{"c":27.59,"h":27.63,"l":26.605,"n":93696,"o":27.05,"t":"2026-10-01T04:00:00Z","v":10060168,"vw":27.290758},{"c":27.97,"h":28.15,"l":27.26,"n":74471,"o":27.285,"t":"2026-10-02T04:00:00Z","v":7351223,"vw":27.956873},{"c":28.51,"h":28.715,"l":27.705,"n":70619,"o":27.98,"t":"2026-10-05T04:00:00Z","v":7166107,"vw":28.395839},{"c":28.16,"h":28.595,"l":28,"n":73581,"o":28.15,"t":"2026-10-06T04:00:00Z","v":8445408,"vw":28.238913},{"c":27.77,"h":28.63,"l":27.63,"n":68235,"o":28.34,"t":"2026-10-07T04:00:00Z","v":7836832,"vw":27.893668},{"c":28.59,"h":28.84,"l":27.8894,"n":83322,"o":28.26,"t":"2026-10-08T04:00:00Z","v":14128440,"vw":28.529254},{"c":28.42,"h":28.95,"l":28.36,"n":72587,"o":28.58,"t":"2026-10-09T04:00:00Z","v":8416867,"vw":28.621036},{"c":28.12,"h":28.47,"l":27.93,"n":59231,"o":28.43,"t":"2026-10-12T04:00:00Z","v":6750332,"vw":28.134673},{"c":28.51,"h":28.59,"l":28.07,"n":53296,"o":28.07,"t":"2026-10-13T04:00:00Z","v":5541975,"vw":28.414164},{"c":29.19,"h":29.33,"l":28.545,"n":72175,"o":28.91,"t":"2026-10-14T04:00:00Z","v":8223200,"vw":29.113542},{"c":29.66,"h":30.02,"l":29.06,"n":52994,"o":29.33,"t":"2026-10-15T04:00:00Z","v":5783412,"vw":29.682}],"volatilityBars":[{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-08T08:00:00Z","v":259,"vw":27.79},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-08T09:45:00Z","v":100,"vw":28.11},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-08T10:00:00Z","v":200,"vw":28.12},{"c":28.17,"h":28.17,"l":28.17,"n":2,"o":28.17,"t":"2026-10-08T10:15:00Z","v":354,"vw":28.17},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-08T10:30:00Z","v":649,"vw":28.17},{"c":28.095,"h":28.18,"l":28.095,"n":12,"o":28.18,"t":"2026-10-08T11:00:00Z","v":1184,"vw":28.135103},{"c":28.26,"h":28.26,"l":28.13,"n":54,"o":28.13,"t":"2026-10-08T11:30:00Z","v":2561,"vw":28.200296},{"c":28.25,"h":28.29,"l":28.06,"n":6,"o":28.16,"t":"2026-10-08T11:45:00Z","v":1386,"vw":28.23313},{"c":28.33,"h":28.34,"l":28.33,"n":8,"o":28.33,"t":"2026-10-08T12:00:00Z","v":1464,"vw":28.331759},{"c":28.35,"h":28.35,"l":28.31,"n":14,"o":28.31,"t":"2026-10-08T12:15:00Z","v":1347,"vw":28.332556},{"c":28.35,"h":28.35,"l":28.34,"n":5,"o":28.34,"t":"2026-10-08T12:30:00Z","v":534,"vw":28.346494},{"c":28.33,"h":28.33,"l":28.24,"n":59,"o":28.24,"t":"2026-10-08T13:00:00Z","v":4535,"vw":28.26334},{"c":28.35,"h":28.35,"l":28.22,"n":43,"o":28.22,"t":"2026-10-08T13:15:00Z","v":1873,"vw":28.245319},{"c":28.23,"h":28.59,"l":27.8894,"n":2954,"o":28.26,"t":"2026-10-08T13:30:00Z","v":664943,"vw":28.283767},{"c":28.24,"h":28.41,"l":28.19,"n":3595,"o":28.245,"t":"2026-10-08T13:45:00Z","v":485584,"vw":28.322792},{"c":28.205,"h":28.31,"l":28.205,"n":2682,"o":28.23,"t":"2026-10-08T14:00:00Z","v":223778,"vw":28.251091},{"c":28.23,"h":28.265,"l":28.2,"n":2928,"o":28.205,"t":"2026-10-08T14:15:00Z","v":211038,"vw":28.227143},{"c":28.255,"h":28.325,"l":28.21,"n":2505,"o":28.24,"t":"2026-10-08T14:30:00Z","v":168228,"vw":28.251638},{"c":28.36,"h":28.375,"l":28.245,"n":2172,"o":28.255,"t":"2026-10-08T14:45:00Z","v":129953,"vw":28.312688},{"c":28.32,"h":28.405,"l":28.32,"n":2885,"o":28.355,"t":"2026-10-08T15:00:00Z","v":244879,"vw":28.362327},{"c":28.225,"h":28.375,"l":28.22,"n":2735,"o":28.32,"t":"2026-10-08T15:15:00Z","v":184302,"vw":28.300644},{"c":28.285,"h":28.305,"l":28.205,"n":2073,"o":28.225,"t":"2026-10-08T15:30:00Z","v":145786,"vw":28.270842},{"c":28.34,"h":28.36,"l":28.27,"n":3043,"o":28.29,"t":"2026-10-08T15:45:00Z","v":257990,"vw":28.306285},{"c":28.365,"h":28.375,"l":28.32,"n":2252,"o":28.335,"t":"2026-10-08T16:00:00Z","v":160288,"vw":28.343159},{"c":28.27,"h":28.42,"l":28.235,"n":4294,"o":28.365,"t":"2026-10-08T16:15:00Z","v":388845,"vw":28.312483},{"c":28.295,"h":28.3051,"l":28.215,"n":2393,"o":28.26,"t":"2026-10-08T16:30:00Z","v":227850,"vw":28.25565},{"c":28.47,"h":28.5,"l":28.265,"n":2624,"o":28.295,"t":"2026-10-08T16:45:00Z","v":244615,"vw":28.342441},{"c":28.515,"h":28.53,"l":28.43,"n":2457,"o":28.461,"t":"2026-10-08T17:00:00Z","v":178683,"vw":28.482577},{"c":28.57,"h":28.58,"l":28.48,"n":2609,"o":28.515,"t":"2026-10-08T17:15:00Z","v":167237,"vw":28.537324},{"c":28.69,"h":28.725,"l":28.565,"n":2867,"o":28.575,"t":"2026-10-08T17:30:00Z","v":249177,"vw":28.654056},{"c":28.695,"h":28.715,"l":28.625,"n":2709,"o":28.695,"t":"2026-10-08T17:45:00Z","v":193472,"vw":28.664552},{"c":28.755,"h":28.79,"l":28.685,"n":3091,"o":28.695,"t":"2026-10-08T18:00:00Z","v":259554,"vw":28.751672},{"c":28.745,"h":28.795,"l":28.71,"n":3176,"o":28.7545,"t":"2026-10-08T18:15:00Z","v":290959,"vw":28.755127},{"c":28.7151,"h":28.84,"l":28.705,"n":2690,"o":28.745,"t":"2026-10-08T18:30:00Z","v":346769,"vw":28.778727},{"c":28.625,"h":28.72,"l":28.611,"n":2696,"o":28.715,"t":"2026-10-08T18:45:00Z","v":166095,"vw":28.671905},{"c":28.685,"h":28.74,"l":28.605,"n":3159,"o":28.625,"t":"2026-10-08T19:00:00Z","v":296944,"vw":28.66821},{"c":28.625,"h":28.7392,"l":28.61,"n":3247,"o":28.685,"t":"2026-10-08T19:15:00Z","v":264339,"vw":28.684663},{"c":28.565,"h":28.65,"l":28.535,"n":4318,"o":28.6275,"t":"2026-10-08T19:30:00Z","v":402559,"vw":28.591203},{"c":28.6,"h":28.615,"l":28.52,"n":10647,"o":28.565,"t":"2026-10-08T19:45:00Z","v":1141560,"vw":28.568965},{"c":28.55,"h":28.6,"l":28.55,"n":111,"o":28.6,"t":"2026-10-08T20:00:00Z","v":6235682,"vw":28.590021},{"c":28.53,"h":28.53,"l":28.53,"n":3,"o":28.53,"t":"2026-10-08T23:45:00Z","v":250,"vw":28.53},{"c":28.51,"h":28.52,"l":28.51,"n":4,"o":28.52,"t":"2026-10-09T08:00:00Z","v":709,"vw":28.517155},{"c":28.52,"h":28.53,"l":28.52,"n":7,"o":28.52,"t":"2026-10-09T08:30:00Z","v":767,"vw":28.526784},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-09T09:45:00Z","v":400,"vw":28.61},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-09T11:00:00Z","v":1001,"vw":28.5},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-09T11:15:00Z","v":152,"vw":28.58},{"c":28.35,"h":28.52,"l":28.35,"n":3,"o":28.52,"t":"2026-10-09T11:45:00Z","v":350,"vw":28.447143},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-09T12:15:00Z","v":4200,"vw":28.45},{"c":28.55,"h":28.55,"l":28.55,"n":3,"o":28.55,"t":"2026-10-09T13:15:00Z","v":2000,"vw":28.55},{"c":28.69,"h":28.73,"l":28.36,"n":2177,"o":28.58,"t":"2026-10-09T13:30:00Z","v":275698,"vw":28.515571},{"c":28.7,"h":28.75,"l":28.61,"n":2416,"o":28.69,"t":"2026-10-09T13:45:00Z","v":190574,"vw":28.676646},{"c":28.62,"h":28.81,"l":28.6,"n":2757,"o":28.71,"t":"2026-10-09T14:00:00Z","v":196480,"vw":28.706649},{"c":28.645,"h":28.675,"l":28.54,"n":2716,"o":28.62,"t":"2026-10-09T14:15:00Z","v":190650,"vw":28.607265},{"c":28.68,"h":28.765,"l":28.62,"n":2067,"o":28.645,"t":"2026-10-09T14:30:00Z","v":160715,"vw":28.68936},{"c":28.79,"h":28.82,"l":28.67,"n":2401,"o":28.68,"t":"2026-10-09T14:45:00Z","v":252661,"vw":28.722769},{"c":28.815,"h":28.83,"l":28.67,"n":2946,"o":28.805,"t":"2026-10-09T15:00:00Z","v":252305,"vw":28.748663},{"c":28.82,"h":28.89,"l":28.79,"n":2375,"o":28.82,"t":"2026-10-09T15:15:00Z","v":172128,"vw":28.846652},{"c":28.795,"h":28.865,"l":28.78,"n":2308,"o":28.83,"t":"2026-10-09T15:30:00Z","v":172266,"vw":28.832388},{"c":28.765,"h":28.81,"l":28.72,"n":1919,"o":28.795,"t":"2026-10-09T15:45:00Z","v":129173,"vw":28.750796},{"c":28.855,"h":28.9,"l":28.65,"n":3410,"o":28.765,"t":"2026-10-09T16:00:00Z","v":371945,"vw":28.792161},{"c":28.825,"h":28.895,"l":28.78,"n":2453,"o":28.855,"t":"2026-10-09T16:15:00Z","v":211683,"vw":28.824909},{"c":28.86,"h":28.935,"l":28.82,"n":2702,"o":28.8201,"t":"2026-10-09T16:30:00Z","v":278895,"vw":28.892189},{"c":28.845,"h":28.95,"l":28.83,"n":2561,"o":28.855,"t":"2026-10-09T16:45:00Z","v":247131,"vw":28.902587},{"c":28.81,"h":28.845,"l":28.71,"n":1877,"o":28.845,"t":"2026-10-09T17:00:00Z","v":227950,"vw":28.769999},{"c":28.825,"h":28.865,"l":28.77,"n":2045,"o":28.81,"t":"2026-10-09T17:15:00Z","v":335102,"vw":28.807404},{"c":28.73,"h":28.89,"l":28.69,"n":2180,"o":28.825,"t":"2026-10-09T17:30:00Z","v":187892,"vw":28.803247},{"c":28.705,"h":28.735,"l":28.61,"n":1734,"o":28.735,"t":"2026-10-09T17:45:00Z","v":159638,"vw":28.672395},{"c":28.55,"h":28.69,"l":28.53,"n":1878,"o":28.69,"t":"2026-10-09T18:00:00Z","v":163198,"vw":28.605224},{"c":28.465,"h":28.56,"l":28.45,"n":1681,"o":28.54,"t":"2026-10-09T18:15:00Z","v":129275,"vw":28.5074},{"c":28.485,"h":28.545,"l":28.45,"n":2450,"o":28.47,"t":"2026-10-09T18:30:00Z","v":223548,"vw":28.489698},{"c":28.64,"h":28.655,"l":28.41,"n":2826,"o":28.485,"t":"2026-10-09T18:45:00Z","v":275618,"vw":28.564661},{"c":28.62,"h":28.685,"l":28.58,"n":2462,"o":28.635,"t":"2026-10-09T19:00:00Z","v":250721,"vw":28.63282},{"c":28.665,"h":28.69,"l":28.58,"n":3172,"o":28.62,"t":"2026-10-09T19:15:00Z","v":290199,"vw":28.637949},{"c":28.53,"h":28.685,"l":28.53,"n":4225,"o":28.665,"t":"2026-10-09T19:30:00Z","v":391162,"vw":28.608049},{"c":28.43,"h":28.525,"l":28.4,"n":10635,"o":28.525,"t":"2026-10-09T19:45:00Z","v":1215607,"vw":28.448235},{"c":28.3699,"h":28.42,"l":28.3699,"n":92,"o":28.42,"t":"2026-10-09T20:00:00Z","v":1400073,"vw":28.419981},{"c":28.47,"h":28.48,"l":28.47,"n":3,"o":28.48,"t":"2026-10-09T20:30:00Z","v":259,"vw":28.475},{"c":28.851,"h":28.851,"l":28.851,"n":1,"o":28.851,"t":"2026-10-09T21:30:00Z","v":350,"vw":28.851},{"c":28.468,"h":28.468,"l":28.468,"n":1,"o":28.468,"t":"2026-10-09T22:45:00Z","v":400,"vw":28.468},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-09T23:00:00Z","v":200,"vw":28.48},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-09T23:30:00Z","v":4501,"vw":28.42},{"c":28.36,"h":28.36,"l":28.36,"n":5,"o":28.36,"t":"2026-10-12T08:00:00Z","v":306,"vw":28.36},{"c":28.69,"h":28.69,"l":28.66,"n":7,"o":28.66,"t":"2026-10-12T12:00:00Z","v":753,"vw":28.681191},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-12T12:30:00Z","v":470,"vw":28.55},{"c":28.7954,"h":28.7954,"l":28.7954,"n":1,"o":28.7954,"t":"2026-10-12T12:45:00Z","v":100,"vw":28.7954},{"c":28.625,"h":28.625,"l":28.625,"n":2,"o":28.625,"t":"2026-10-12T13:00:00Z","v":197,"vw":28.625},{"c":28.43,"h":28.43,"l":28.43,"n":20,"o":28.43,"t":"2026-10-12T13:15:00Z","v":1230,"vw":28.43},{"c":28.31,"h":28.47,"l":28.1301,"n":1273,"o":28.43,"t":"2026-10-12T13:30:00Z","v":149738,"vw":28.343536},{"c":28.19,"h":28.37,"l":28.14,"n":1246,"o":28.32,"t":"2026-10-12T13:45:00Z","v":82269,"vw":28.241214},{"c":28.115,"h":28.215,"l":28.02,"n":1974,"o":28.185,"t":"2026-10-12T14:00:00Z","v":104962,"vw":28.089476},{"c":28.005,"h":28.135,"l":27.97,"n":2187,"o":28.115,"t":"2026-10-12T14:15:00Z","v":141691,"vw":28.048755},{"c":27.965,"h":28.03,"l":27.93,"n":1954,"o":28,"t":"2026-10-12T14:30:00Z","v":127245,"vw":27.977471},{"c":28.06,"h":28.1259,"l":27.955,"n":1975,"o":27.96,"t":"2026-10-12T14:45:00Z","v":129342,"vw":28.059385},{"c":28.195,"h":28.205,"l":28.04,"n":2108,"o":28.06,"t":"2026-10-12T15:00:00Z","v":143490,"vw":28.10139},{"c":28.2473,"h":28.28,"l":28.185,"n":2538,"o":28.1999,"t":"2026-10-12T15:15:00Z","v":204501,"vw":28.239208},{"c":28.17,"h":28.28,"l":28.165,"n":2100,"o":28.24,"t":"2026-10-12T15:30:00Z","v":199481,"vw":28.218884},{"c":28.205,"h":28.22,"l":28.125,"n":2100,"o":28.17,"t":"2026-10-12T15:45:00Z","v":167198,"vw":28.175842},{"c":28.17,"h":28.205,"l":28.16,"n":1637,"o":28.205,"t":"2026-10-12T16:00:00Z","v":120376,"vw":28.180902},{"c":28.215,"h":28.245,"l":28.1415,"n":1654,"o":28.16,"t":"2026-10-12T16:15:00Z","v":115352,"vw":28.187347},{"c":28.17,"h":28.22,"l":28.155,"n":1344,"o":28.215,"t":"2026-10-12T16:30:00Z","v":119789,"vw":28.185097},{"c":28.25,"h":28.255,"l":28.165,"n":1997,"o":28.17,"t":"2026-10-12T16:45:00Z","v":166259,"vw":28.196937},{"c":28.205,"h":28.29,"l":28.2,"n":2039,"o":28.255,"t":"2026-10-12T17:00:00Z","v":182118,"vw":28.245009},{"c":28.175,"h":28.235,"l":28.16,"n":1309,"o":28.21,"t":"2026-10-12T17:15:00Z","v":96964,"vw":28.205547},{"c":28.14,"h":28.195,"l":28.14,"n":1399,"o":28.1711,"t":"2026-10-12T17:30:00Z","v":111882,"vw":28.169147},{"c":28.215,"h":28.2189,"l":28.135,"n":1503,"o":28.145,"t":"2026-10-12T17:45:00Z","v":123973,"vw":28.190448},{"c":28.18,"h":28.245,"l":28.17,"n":1961,"o":28.215,"t":"2026-10-12T18:00:00Z","v":149799,"vw":28.223865},{"c":28.105,"h":28.17,"l":28.105,"n":1421,"o":28.17,"t":"2026-10-12T18:15:00Z","v":107033,"vw":28.14751},{"c":28.035,"h":28.15,"l":28.03,"n":2562,"o":28.1,"t":"2026-10-12T18:30:00Z","v":229518,"vw":28.073731},{"c":28.015,"h":28.055,"l":27.985,"n":1929,"o":28.035,"t":"2026-10-12T18:45:00Z","v":160930,"vw":28.024572},{"c":28.0249,"h":28.0399,"l":27.985,"n":2406,"o":28.02,"t":"2026-10-12T19:00:00Z","v":264573,"vw":28.007556},{"c":28.175,"h":28.1785,"l":28.01,"n":4408,"o":28.025,"t":"2026-10-12T19:15:00Z","v":560384,"vw":28.101811},{"c":28.15,"h":28.21,"l":28.1375,"n":3198,"o":28.175,"t":"2026-10-12T19:30:00Z","v":284635,"vw":28.170973},{"c":28.105,"h":28.17,"l":28.08,"n":8696,"o":28.15,"t":"2026-10-12T19:45:00Z","v":1060706,"vw":28.114834},{"c":28.02,"h":28.15,"l":27.9,"n":123,"o":28.11,"t":"2026-10-12T20:00:00Z","v":1437109,"vw":28.119041},{"c":28.0155,"h":28.09,"l":27.99,"n":64,"o":28.08,"t":"2026-10-12T20:15:00Z","v":4810,"vw":28.021301},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-12T22:15:00Z","v":200,"vw":27.98},{"c":28.11,"h":28.11,"l":28.11,"n":2,"o":28.11,"t":"2026-10-12T23:30:00Z","v":200,"vw":28.11},{"c":28.23,"h":28.23,"l":28.23,"n":7,"o":28.23,"t":"2026-10-13T08:00:00Z","v":254,"vw":28.23},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-13T09:15:00Z","v":200,"vw":28.28},{"c":28.12,"h":28.12,"l":28.12,"n":11,"o":28.12,"t":"2026-10-13T10:30:00Z","v":854,"vw":28.12},{"c":28.2,"h":28.2,"l":28.2,"n":12,"o":28.2,"t":"2026-10-13T10:45:00Z","v":1163,"vw":28.2},{"c":28.34,"h":28.34,"l":28.2,"n":19,"o":28.21,"t":"2026-10-13T11:00:00Z","v":4535,"vw":28.214285},{"c":28.16,"h":28.21,"l":28.16,"n":14,"o":28.21,"t":"2026-10-13T11:30:00Z","v":4001,"vw":28.173525},{"c":28.18,"h":28.18,"l":28.18,"n":4,"o":28.18,"t":"2026-10-13T11:45:00Z","v":500,"vw":28.18},{"c":28.22,"h":28.22,"l":28.17,"n":12,"o":28.22,"t":"2026-10-13T12:15:00Z","v":1941,"vw":28.21536},{"c":28.16,"h":28.17,"l":28.16,"n":10,"o":28.16,"t":"2026-10-13T13:15:00Z","v":889,"vw":28.161389},{"c":28.43,"h":28.45,"l":28.07,"n":2346,"o":28.07,"t":"2026-10-13T13:30:00Z","v":318636,"vw":28.191872},{"c":28.37,"h":28.57,"l":28.345,"n":2414,"o":28.43,"t":"2026-10-13T13:45:00Z","v":226784,"vw":28.475383},{"c":28.21,"h":28.39,"l":28.175,"n":1891,"o":28.38,"t":"2026-10-13T14:00:00Z","v":122159,"vw":28.2461},{"c":28.215,"h":28.235,"l":28.125,"n":2104,"o":28.215,"t":"2026-10-13T14:15:00Z","v":139545,"vw":28.181937},{"c":28.255,"h":28.28,"l":28.155,"n":2284,"o":28.21,"t":"2026-10-13T14:30:00Z","v":145633,"vw":28.21853},{"c":28.275,"h":28.3,"l":28.245,"n":2053,"o":28.255,"t":"2026-10-13T14:45:00Z","v":128722,"vw":28.269051},{"c":28.315,"h":28.385,"l":28.265,"n":1897,"o":28.27,"t":"2026-10-13T15:00:00Z","v":113296,"vw":28.32171},{"c":28.255,"h":28.325,"l":28.2425,"n":1916,"o":28.31,"t":"2026-10-13T15:15:00Z","v":130581,"vw":28.288842},{"c":28.28,"h":28.31,"l":28.225,"n":1886,"o":28.255,"t":"2026-10-13T15:30:00Z","v":159220,"vw":28.256025},{"c":28.275,"h":28.3,"l":28.26,"n":1613,"o":28.275,"t":"2026-10-13T15:45:00Z","v":95316,"vw":28.282843},{"c":28.32,"h":28.33,"l":28.265,"n":1610,"o":28.275,"t":"2026-10-13T16:00:00Z","v":99249,"vw":28.290587},{"c":28.285,"h":28.34,"l":28.2701,"n":1256,"o":28.325,"t":"2026-10-13T16:15:00Z","v":70121,"vw":28.30156},{"c":28.385,"h":28.39,"l":28.27,"n":1294,"o":28.28,"t":"2026-10-13T16:30:00Z","v":95151,"vw":28.32137},{"c":28.475,"h":28.475,"l":28.37,"n":1380,"o":28.38,"t":"2026-10-13T16:45:00Z","v":81539,"vw":28.422927},{"c":28.345,"h":28.475,"l":28.345,"n":1640,"o":28.475,"t":"2026-10-13T17:00:00Z","v":115845,"vw":28.417363},{"c":28.32,"h":28.35,"l":28.305,"n":1156,"o":28.34,"t":"2026-10-13T17:15:00Z","v":77115,"vw":28.324551},{"c":28.325,"h":28.365,"l":28.295,"n":1520,"o":28.31,"t":"2026-10-13T17:30:00Z","v":126955,"vw":28.333254},{"c":28.375,"h":28.4,"l":28.32,"n":1447,"o":28.32,"t":"2026-10-13T17:45:00Z","v":106307,"vw":28.363401},{"c":28.385,"h":28.445,"l":28.36,"n":1556,"o":28.375,"t":"2026-10-13T18:00:00Z","v":107071,"vw":28.39863},{"c":28.355,"h":28.405,"l":28.32,"n":1350,"o":28.39,"t":"2026-10-13T18:15:00Z","v":78432,"vw":28.369305},{"c":28.435,"h":28.445,"l":28.355,"n":1335,"o":28.355,"t":"2026-10-13T18:30:00Z","v":78754,"vw":28.419951},{"c":28.455,"h":28.465,"l":28.42,"n":1364,"o":28.435,"t":"2026-10-13T18:45:00Z","v":74378,"vw":28.444094},{"c":28.4825,"h":28.505,"l":28.445,"n":1823,"o":28.455,"t":"2026-10-13T19:00:00Z","v":137842,"vw":28.480703},{"c":28.5,"h":28.54,"l":28.4839,"n":2227,"o":28.4839,"t":"2026-10-13T19:15:00Z","v":162121,"vw":28.517591},{"c":28.51,"h":28.56,"l":28.47,"n":3356,"o":28.5,"t":"2026-10-13T19:30:00Z","v":290687,"vw":28.514721},{"c":28.545,"h":28.59,"l":28.47,"n":8211,"o":28.505,"t":"2026-10-13T19:45:00Z","v":770604,"vw":28.539002},{"c":28.52,"h":28.55,"l":28.49,"n":85,"o":28.54,"t":"2026-10-13T20:00:00Z","v":1310322,"vw":28.510178},{"c":28.48,"h":28.53,"l":28.48,"n":15,"o":28.53,"t":"2026-10-13T20:15:00Z","v":666,"vw":28.504958},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-13T23:30:00Z","v":200,"vw":28.48},{"c":28.7777,"h":28.7777,"l":28.69,"n":7,"o":28.69,"t":"2026-10-14T11:00:00Z","v":683,"vw":28.721216},{"c":28.78,"h":28.78,"l":28.78,"n":3,"o":28.78,"t":"2026-10-14T11:45:00Z","v":349,"vw":28.78},{"c":28.7113,"h":28.7325,"l":28.7113,"n":2,"o":28.7325,"t":"2026-10-14T12:30:00Z","v":4100,"vw":28.711817},{"c":28.65,"h":28.65,"l":28.65,"n":4,"o":28.65,"t":"2026-10-14T12:45:00Z","v":337,"vw":28.65},{"c":28.625,"h":28.625,"l":28.625,"n":1,"o":28.625,"t":"2026-10-14T13:00:00Z","v":100,"vw":28.625},{"c":28.59,"h":28.59,"l":28.59,"n":3,"o":28.59,"t":"2026-10-14T13:15:00Z","v":600,"vw":28.59},{"c":28.7,"h":28.91,"l":28.545,"n":1471,"o":28.91,"t":"2026-10-14T13:30:00Z","v":161752,"vw":28.649414},{"c":28.81,"h":28.855,"l":28.705,"n":2204,"o":28.72,"t":"2026-10-14T13:45:00Z","v":180269,"vw":28.787328},{"c":28.755,"h":28.875,"l":28.72,"n":2881,"o":28.805,"t":"2026-10-14T14:00:00Z","v":195564,"vw":28.797325},{"c":28.855,"h":28.8899,"l":28.745,"n":2589,"o":28.755,"t":"2026-10-14T14:15:00Z","v":166705,"vw":28.813542},{"c":28.78,"h":28.87,"l":28.74,"n":2379,"o":28.86,"t":"2026-10-14T14:30:00Z","v":150819,"vw":28.807091},{"c":28.73,"h":28.795,"l":28.725,"n":1978,"o":28.775,"t":"2026-10-14T14:45:00Z","v":97297,"vw":28.772593},{"c":28.74,"h":28.775,"l":28.705,"n":1917,"o":28.725,"t":"2026-10-14T15:00:00Z","v":116340,"vw":28.736194},{"c":28.7903,"h":28.815,"l":28.68,"n":1868,"o":28.74,"t":"2026-10-14T15:15:00Z","v":120351,"vw":28.750112},{"c":28.935,"h":28.945,"l":28.785,"n":2359,"o":28.795,"t":"2026-10-14T15:30:00Z","v":252026,"vw":28.873666},{"c":29.115,"h":29.12,"l":28.915,"n":2995,"o":28.935,"t":"2026-10-14T15:45:00Z","v":296507,"vw":29.034621},{"c":29.085,"h":29.185,"l":29.07,"n":2256,"o":29.12,"t":"2026-10-14T16:00:00Z","v":193865,"vw":29.121894},{"c":29.07,"h":29.11,"l":29.015,"n":2564,"o":29.08,"t":"2026-10-14T16:15:00Z","v":269236,"vw":29.070888},{"c":29.145,"h":29.15,"l":29.06,"n":1987,"o":29.065,"t":"2026-10-14T16:30:00Z","v":147029,"vw":29.10788},{"c":29.23,"h":29.23,"l":29.1,"n":1846,"o":29.145,"t":"2026-10-14T16:45:00Z","v":153337,"vw":29.153458},{"c":29.21,"h":29.27,"l":29.155,"n":1998,"o":29.23,"t":"2026-10-14T17:00:00Z","v":266697,"vw":29.215339},{"c":29.145,"h":29.235,"l":29.135,"n":1959,"o":29.205,"t":"2026-10-14T17:15:00Z","v":165658,"vw":29.190265},{"c":29.095,"h":29.195,"l":29.075,"n":1830,"o":29.15,"t":"2026-10-14T17:30:00Z","v":168389,"vw":29.126393},{"c":29.065,"h":29.1,"l":29.02,"n":2284,"o":29.095,"t":"2026-10-14T17:45:00Z","v":201536,"vw":29.059093},{"c":29.145,"h":29.15,"l":29.015,"n":2894,"o":29.065,"t":"2026-10-14T18:00:00Z","v":363732,"vw":29.063531},{"c":29.165,"h":29.17,"l":29.12,"n":1920,"o":29.145,"t":"2026-10-14T18:15:00Z","v":135978,"vw":29.147501},{"c":29.125,"h":29.19,"l":29.12,"n":1827,"o":29.165,"t":"2026-10-14T18:30:00Z","v":137934,"vw":29.150248},{"c":29.145,"h":29.2,"l":29.105,"n":2570,"o":29.1225,"t":"2026-10-14T18:45:00Z","v":239578,"vw":29.16271},{"c":29.1888,"h":29.26,"l":29.14,"n":2419,"o":29.145,"t":"2026-10-14T19:00:00Z","v":233489,"vw":29.212379},{"c":29.25,"h":29.28,"l":29.185,"n":3107,"o":29.185,"t":"2026-10-14T19:15:00Z","v":331024,"vw":29.243644},{"c":29.25,"h":29.33,"l":29.215,"n":4545,"o":29.255,"t":"2026-10-14T19:30:00Z","v":461892,"vw":29.279946},{"c":29.205,"h":29.27,"l":29.19,"n":13065,"o":29.245,"t":"2026-10-14T19:45:00Z","v":1306361,"vw":29.236485},{"c":29.05,"h":29.19,"l":29.05,"n":115,"o":29.19,"t":"2026-10-14T20:00:00Z","v":1672281,"vw":29.189948},{"c":29.19,"h":29.19,"l":29.19,"n":3,"o":29.19,"t":"2026-10-14T20:15:00Z","v":601,"vw":29.19},{"c":29.32,"h":29.32,"l":29.27,"n":13,"o":29.27,"t":"2026-10-14T20:45:00Z","v":2350,"vw":29.310776},{"c":29.1935,"h":29.1935,"l":29.1935,"n":1,"o":29.1935,"t":"2026-10-14T21:45:00Z","v":100,"vw":29.1935},{"c":29.19,"h":29.19,"l":29.19,"n":8,"o":29.19,"t":"2026-10-14T22:00:00Z","v":290,"vw":29.19},{"c":29.25,"h":29.25,"l":29.23,"n":11,"o":29.25,"t":"2026-10-14T22:15:00Z","v":459,"vw":29.244656},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-14T23:15:00Z","v":400,"vw":29.25},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-14T23:30:00Z","v":184,"vw":29.28},{"c":29.3292,"h":29.33,"l":29.29,"n":21,"o":29.29,"t":"2026-10-14T23:45:00Z","v":1722,"vw":29.317934},{"c":29.17,"h":29.35,"l":29.17,"n":52,"o":29.22,"t":"2026-10-15T08:00:00Z","v":2250,"vw":29.28366},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-15T08:45:00Z","v":100,"vw":29.28},{"c":29.09,"h":29.16,"l":29.09,"n":7,"o":29.16,"t":"2026-10-15T09:00:00Z","v":1006,"vw":29.1255},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-15T10:00:00Z","v":200,"vw":29.33},{"c":29.4,"h":29.4,"l":29.38,"n":26,"o":29.38,"t":"2026-10-15T11:00:00Z","v":480,"vw":29.39},{"c":29.4809,"h":29.4809,"l":29.452,"n":2,"o":29.452,"t":"2026-10-15T11:15:00Z","v":280,"vw":29.462321},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-15T11:30:00Z","v":1000,"vw":29.48},{"c":29.44,"h":29.44,"l":29.44,"n":15,"o":29.44,"t":"2026-10-15T11:45:00Z","v":567,"vw":29.44},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-15T12:45:00Z","v":220,"vw":29.4},{"c":29.45,"h":29.45,"l":29.385,"n":18,"o":29.385,"t":"2026-10-15T13:15:00Z","v":889,"vw":29.408867},{"c":29.44,"h":29.555,"l":29.06,"n":2740,"o":29.33,"t":"2026-10-15T13:30:00Z","v":302171,"vw":29.306236},{"c":29.575,"h":29.6,"l":29.36,"n":2601,"o":29.43,"t":"2026-10-15T13:45:00Z","v":213111,"vw":29.46157},{"c":29.64,"h":29.655,"l":29.475,"n":2832,"o":29.57,"t":"2026-10-15T14:00:00Z","v":224800,"vw":29.589868},{"c":29.655,"h":29.705,"l":29.605,"n":2831,"o":29.645,"t":"2026-10-15T14:15:00Z","v":193720,"vw":29.656298},{"c":29.8,"h":29.835,"l":29.655,"n":2456,"o":29.655,"t":"2026-10-15T14:30:00Z","v":194021,"vw":29.777605},{"c":29.925,"h":29.96,"l":29.785,"n":2608,"o":29.8,"t":"2026-10-15T14:45:00Z","v":205715,"vw":29.877816},{"c":29.93,"h":30.02,"l":29.89,"n":3743,"o":29.92,"t":"2026-10-15T15:00:00Z","v":485975,"vw":29.976642},{"c":29.93,"h":29.965,"l":29.9,"n":1773,"o":29.93,"t":"2026-10-15T15:15:00Z","v":110752,"vw":29.923576},{"c":29.945,"h":29.975,"l":29.845,"n":1979,"o":29.925,"t":"2026-10-15T15:30:00Z","v":133134,"vw":29.898582},{"c":29.87,"h":30,"l":29.865,"n":1969,"o":29.945,"t":"2026-10-15T15:45:00Z","v":142208,"vw":29.953164},{"c":29.745,"h":29.875,"l":29.73,"n":1620,"o":29.875,"t":"2026-10-15T16:00:00Z","v":110806,"vw":29.799463},{"c":29.805,"h":29.805,"l":29.7,"n":1399,"o":29.745,"t":"2026-10-15T16:15:00Z","v":88368,"vw":29.750652},{"c":29.71,"h":29.805,"l":29.705,"n":1360,"o":29.805,"t":"2026-10-15T16:30:00Z","v":98608,"vw":29.746506},{"c":29.695,"h":29.725,"l":29.67,"n":987,"o":29.71,"t":"2026-10-15T16:45:00Z","v":65854,"vw":29.695785},{"c":29.765,"h":29.795,"l":29.755,"n":290,"o":29.795,"t":"2026-10-15T18:00:00Z","v":67964,"vw":29.757405},{"c":29.765,"h":29.81,"l":29.76,"n":1234,"o":29.765,"t":"2026-10-15T18:15:00Z","v":82558,"vw":29.781151},{"c":29.735,"h":29.77,"l":29.71,"n":1508,"o":29.765,"t":"2026-10-15T18:30:00Z","v":107825,"vw":29.736433},{"c":29.695,"h":29.745,"l":29.695,"n":1638,"o":29.735,"t":"2026-10-15T18:45:00Z","v":119465,"vw":29.721308},{"c":29.685,"h":29.725,"l":29.665,"n":1832,"o":29.695,"t":"2026-10-15T19:00:00Z","v":165407,"vw":29.692862},{"c":29.545,"h":29.6888,"l":29.53,"n":2537,"o":29.685,"t":"2026-10-15T19:15:00Z","v":213521,"vw":29.59919},{"c":29.505,"h":29.55,"l":29.47,"n":3226,"o":29.54,"t":"2026-10-15T19:30:00Z","v":279899,"vw":29.508283},{"c":29.665,"h":29.685,"l":29.45,"n":9261,"o":29.5,"t":"2026-10-15T19:45:00Z","v":934752,"vw":29.621016},{"c":29.66,"h":29.74,"l":29.66,"n":121,"o":29.66,"t":"2026-10-15T20:00:00Z","v":1214906,"vw":29.660029},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-15T20:15:00Z","v":100,"vw":29.47}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1687778690552074,"strike":35.738278704293904,"iv":2.4911125198064283,"gamma":0.049326450839045355,"theta":-0.3413812302493917,"vega":0.002713243118882984,"rho":0.00007529874337430272,"breakevenPct":19.904017408876218},{"delta":0.15,"premium":0.3020520696112421,"strike":34.71026034805621,"iv":2.6006767085813247,"gamma":0.058486957602531864,"theta":-0.48629194893367816,"vega":0.0036001264574366367,"rho":0.00011170863538223288,"breakevenPct":16.91620863095003},{"delta":0.2,"premium":0.6475586112593199,"strike":36.52015016589695,"iv":4.065388330082951,"gamma":0.0454554508611334,"theta":-0.9101314978058339,"vega":0.004327824471961564,"rho":0.00014254014800750618,"breakevenPct":24.113698686511846},{"delta":0.25,"premium":0.9925782830708751,"strike":38.30289256431858,"iv":5.384371062796082,"gamma":0.11094427245921834,"theta":-1.3089896773464458,"vega":0.004848842749071719,"rho":0.00017322008900283917,"breakevenPct":31.21890988058523},{"delta":0.3,"premium":0.7776858358683651,"strike":36.23440911531047,"iv":4.104208864790083,"gamma":0.33928401524466467,"theta":-1.0022408788047303,"vega":0.005185453922696103,"rho":0.00021823001338111043,"breakevenPct":23.594059242912625},{"delta":0.35,"premium":0.5627933886658553,"strike":34.16592566630235,"iv":2.8240466667840836,"gamma":0.567623758030111,"theta":-0.6954920802630151,"vega":0.0055220650963204885,"rho":0.00026323993775938167,"breakevenPct":15.96920860524002},{"delta":0.4,"premium":0.34790094146334505,"strike":32.09744221729423,"iv":1.5438844687780824,"gamma":0.7959635008155576,"theta":-0.38874328172129924,"vega":0.005858676269944874,"rho":0.000308249862137653,"breakevenPct":8.344357967567404},{"delta":0.45,"premium":0.13300849426083505,"strike":30.028958768286113,"iv":0.26372227077208343,"gamma":1.0243032436010038,"theta":-0.08199448317958402,"vega":0.006195287443569258,"rho":0.0003532597865159243,"breakevenPct":0.7195073298948031},{"delta":0.5,"premium":0.005,"strike":27.960475319277997,"iv":-1.0164399272339155,"gamma":1.25264298638645,"theta":0.2247543153621312,"vega":0.006531898617193643,"rho":0.00039826971089419554,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":25.891991870269877,"iv":-2.2966021252399162,"gamma":1.4809827291718969,"theta":0.5315031139038473,"vega":0.006868509790818029,"rho":0.0004432796352724669,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":23.82350842126176,"iv":-3.5767643232459143,"gamma":1.709322471957343,"theta":0.8382519124455623,"vega":0.007205120964442414,"rho":0.0004882895596507381,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":21.75502497225364,"iv":-4.856926521251916,"gamma":1.9376622147427895,"theta":1.145000710987278,"vega":0.007541732138066798,"rho":0.0005332994840290095,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":19.686541523245527,"iv":-6.137088719257912,"gamma":2.1660019575282354,"theta":1.4517495095289927,"vega":0.007878343311691183,"rho":0.0005783094084072806,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":17.618058074237403,"iv":-7.417250917263914,"gamma":2.3943417003136824,"theta":1.7584983080707088,"vega":0.008214954485315569,"rho":0.0006233193327855519,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":15.549574625229287,"iv":-8.697413115269914,"gamma":2.6226814430991285,"theta":2.065247106612424,"vega":0.008551565658939954,"rho":0.0006683292571638232,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":13.48109117622117,"iv":-9.977575313275914,"gamma":2.851021185884575,"theta":2.3719959051541393,"vega":0.008888176832564338,"rho":0.0007133391815420945,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":11.412607727213054,"iv":-11.257737511281913,"gamma":3.079360928670021,"theta":2.678744703695855,"vega":0.009224788006188724,"rho":0.0007583491059203658,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.2786687640244102,"strike":23.922082398372652,"iv":3.636920265222051,"gamma":0.03364917153384138,"theta":-0.49221186484166146,"vega":0.0027079245095391214,"rho":-0.00008749123388788194,"breakevenPct":21.047823170159305},{"delta":0.15,"premium":0.12746373312375292,"strike":28.576050641424217,"iv":0.9897356986034014,"gamma":0.23450462084257162,"theta":-0.17845812679072925,"vega":0.0036874215145934128,"rho":-0.0001216927048589938,"breakevenPct":5.001963807789007},{"delta":0.2,"premium":0.8283213056177394,"strike":24.66399062263502,"iv":4.938952943064292,"gamma":0.12309851924812987,"theta":-0.9975007855034874,"vega":0.00428567704488084,"rho":-0.00018189040241063686,"breakevenPct":20.405825999641753},{"delta":0.25,"premium":0.45425391360788414,"strike":27.3506624989489,"iv":2.4928124191396845,"gamma":0.28109934188805774,"theta":-0.5226670157793276,"vega":0.004904745353280374,"rho":-0.0002115431591074204,"breakevenPct":10.185134872719637},{"delta":0.3,"premium":0.17550326188257223,"strike":29.523299161230195,"iv":0.5533324324324325,"gamma":0.40154473438956195,"theta":-0.1493237651444548,"vega":0.005441938490214353,"rho":-0.0002438880474130307,"breakevenPct":1.9992456569294503},{"delta":0.35,"premium":0.2780195712954333,"strike":29.639794967381174,"iv":0.6404945945945946,"gamma":0.37176840633737185,"theta":-0.1819425908667288,"vega":0.005651630941286114,"rho":-0.0002870014621539481,"breakevenPct":1.9525640856669724},{"delta":0.4,"premium":0.38053588070829447,"strike":29.756290773532154,"iv":0.7276567567567568,"gamma":0.34199207828518174,"theta":-0.2145614165890028,"vega":0.005861323392357875,"rho":-0.0003301148768948655,"breakevenPct":1.9058825144044944},{"delta":0.45,"premium":0.4830521901211555,"strike":29.87278657968313,"iv":0.8148189189189189,"gamma":0.31221575023299164,"theta":-0.24718024231127678,"vega":0.006071015843429637,"rho":-0.0003732282916357829,"breakevenPct":1.8592009431420164},{"delta":0.5,"premium":0.5855684995340167,"strike":29.98928238583411,"iv":0.9019810810810811,"gamma":0.28243942218080154,"theta":-0.27979906803355076,"vega":0.0062807082945013975,"rho":-0.0004163417063767003,"breakevenPct":1.8125193718795387},{"delta":0.55,"premium":0.6509651232711966,"strike":30.136500300661456,"iv":0.8670843054720385,"gamma":0.28704371617558627,"theta":-0.2632531569452796,"vega":0.006136199639206254,"rho":-0.00045858214691486755,"breakevenPct":1.5392944838620244},{"delta":0.6,"premium":0.7126007215874924,"strike":30.286831028262178,"iv":0.8198203247143717,"gamma":0.2951315093205051,"theta":-0.24172579675285633,"vega":0.005955802766085388,"rho":-0.0005007341363223596,"breakevenPct":1.2431158677151455},{"delta":0.65,"premium":0.7742363199037883,"strike":30.4371617558629,"iv":0.7725563439567048,"gamma":0.3032193024654239,"theta":-0.22019843656043298,"vega":0.005775405892964523,"rho":-0.0005428861257298519,"breakevenPct":0.9469372515682661},{"delta":0.7,"premium":2.222636986301373,"strike":31.647260273972606,"iv":1.8438965753424685,"gamma":0.12261575342465739,"theta":-0.5006376712328775,"vega":0.005429452054794521,"rho":-0.0006215505772948543,"breakevenPct":1.7426968504792493},{"delta":0.75,"premium":4.937265577170779,"strike":34.189033249692315,"iv":3.319605238770731,"gamma":0.06372864625355013,"theta":-0.8305457024222948,"vega":0.004917863957537146,"rho":-0.0007321347555715357,"breakevenPct":2.319911600615972},{"delta":0.8,"premium":12.53497450896373,"strike":41.54452921679577,"iv":6.286619200053157,"gamma":0.028903652958606002,"theta":-1.395074106096595,"vega":0.004331949438757313,"rho":-0.0009747546919476332,"breakevenPct":3.1287305433621913},{"delta":0.85,"premium":15.565850077373799,"strike":44.78750589964923,"iv":6.492745749536157,"gamma":0.02487840728726385,"theta":-1.2486304479172765,"vega":0.003568656844613433,"rho":-0.0010957803000009383,"breakevenPct":2.4204637527743493},{"delta":0.9,"premium":8.494128206492285,"strike":38.19382583355924,"iv":3.442984483977231,"gamma":0.03394345764658449,"theta":-0.49308119797773653,"vega":0.0027025229794056006,"rho":-0.0009470541030920981,"breakevenPct":0.8241443004459463}]},"raw":{"call":[{"delta":0.1,"premium":0.1687778690552074,"strike":35.738278704293904,"iv":2.4911125198064283,"gamma":0.049326450839045355,"theta":-0.3413812302493917,"vega":0.002713243118882984,"rho":0.00007529874337430272,"breakevenPct":19.904017408876218},{"delta":0.15,"premium":0.3020520696112421,"strike":34.71026034805621,"iv":2.6006767085813247,"gamma":0.058486957602531864,"theta":-0.48629194893367816,"vega":0.0036001264574366367,"rho":0.00011170863538223288,"breakevenPct":16.91620863095003},{"delta":0.2,"premium":0.6475586112593199,"strike":36.52015016589695,"iv":4.065388330082951,"gamma":0.0454554508611334,"theta":-0.9101314978058339,"vega":0.004327824471961564,"rho":0.00014254014800750618,"breakevenPct":24.113698686511846},{"delta":0.25,"premium":0.9925782830708751,"strike":38.30289256431858,"iv":5.384371062796082,"gamma":0.11094427245921834,"theta":-1.3089896773464458,"vega":0.004848842749071719,"rho":0.00017322008900283917,"breakevenPct":31.21890988058523},{"delta":0.3,"premium":0.7776858358683651,"strike":36.23440911531047,"iv":4.104208864790083,"gamma":0.33928401524466467,"theta":-1.0022408788047303,"vega":0.005185453922696103,"rho":0.00021823001338111043,"breakevenPct":23.594059242912625},{"delta":0.35,"premium":0.5627933886658553,"strike":34.16592566630235,"iv":2.8240466667840836,"gamma":0.567623758030111,"theta":-0.6954920802630151,"vega":0.0055220650963204885,"rho":0.00026323993775938167,"breakevenPct":15.96920860524002},{"delta":0.4,"premium":0.34790094146334505,"strike":32.09744221729423,"iv":1.5438844687780824,"gamma":0.7959635008155576,"theta":-0.38874328172129924,"vega":0.005858676269944874,"rho":0.000308249862137653,"breakevenPct":8.344357967567404},{"delta":0.45,"premium":0.13300849426083505,"strike":30.028958768286113,"iv":0.26372227077208343,"gamma":1.0243032436010038,"theta":-0.08199448317958402,"vega":0.006195287443569258,"rho":0.0003532597865159243,"breakevenPct":0.7195073298948031},{"delta":0.5,"premium":0.005,"strike":27.960475319277997,"iv":-1.0164399272339155,"gamma":1.25264298638645,"theta":0.2247543153621312,"vega":0.006531898617193643,"rho":0.00039826971089419554,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":25.891991870269877,"iv":-2.2966021252399162,"gamma":1.4809827291718969,"theta":0.5315031139038473,"vega":0.006868509790818029,"rho":0.0004432796352724669,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":23.82350842126176,"iv":-3.5767643232459143,"gamma":1.709322471957343,"theta":0.8382519124455623,"vega":0.007205120964442414,"rho":0.0004882895596507381,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":21.75502497225364,"iv":-4.856926521251916,"gamma":1.9376622147427895,"theta":1.145000710987278,"vega":0.007541732138066798,"rho":0.0005332994840290095,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":19.686541523245527,"iv":-6.137088719257912,"gamma":2.1660019575282354,"theta":1.4517495095289927,"vega":0.007878343311691183,"rho":0.0005783094084072806,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":17.618058074237403,"iv":-7.417250917263914,"gamma":2.3943417003136824,"theta":1.7584983080707088,"vega":0.008214954485315569,"rho":0.0006233193327855519,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":15.549574625229287,"iv":-8.697413115269914,"gamma":2.6226814430991285,"theta":2.065247106612424,"vega":0.008551565658939954,"rho":0.0006683292571638232,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":13.48109117622117,"iv":-9.977575313275914,"gamma":2.851021185884575,"theta":2.3719959051541393,"vega":0.008888176832564338,"rho":0.0007133391815420945,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":11.412607727213054,"iv":-11.257737511281913,"gamma":3.079360928670021,"theta":2.678744703695855,"vega":0.009224788006188724,"rho":0.0007583491059203658,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.2786687640244102,"strike":23.922082398372652,"iv":3.636920265222051,"gamma":0.03364917153384138,"theta":-0.49221186484166146,"vega":0.0027079245095391214,"rho":-0.00008749123388788194,"breakevenPct":21.047823170159305},{"delta":0.15,"premium":0.12746373312375292,"strike":28.576050641424217,"iv":0.9897356986034014,"gamma":0.23450462084257162,"theta":-0.17845812679072925,"vega":0.0036874215145934128,"rho":-0.0001216927048589938,"breakevenPct":5.001963807789007},{"delta":0.2,"premium":0.8283213056177394,"strike":24.66399062263502,"iv":4.938952943064292,"gamma":0.12309851924812987,"theta":-0.9975007855034874,"vega":0.00428567704488084,"rho":-0.00018189040241063686,"breakevenPct":20.405825999641753},{"delta":0.25,"premium":0.45425391360788414,"strike":27.3506624989489,"iv":2.4928124191396845,"gamma":0.28109934188805774,"theta":-0.5226670157793276,"vega":0.004904745353280374,"rho":-0.0002115431591074204,"breakevenPct":10.185134872719637},{"delta":0.3,"premium":0.17550326188257223,"strike":29.523299161230195,"iv":0.5533324324324325,"gamma":0.40154473438956195,"theta":-0.1493237651444548,"vega":0.005441938490214353,"rho":-0.0002438880474130307,"breakevenPct":1.9992456569294503},{"delta":0.35,"premium":0.2780195712954333,"strike":29.639794967381174,"iv":0.6404945945945946,"gamma":0.37176840633737185,"theta":-0.1819425908667288,"vega":0.005651630941286114,"rho":-0.0002870014621539481,"breakevenPct":1.9525640856669724},{"delta":0.4,"premium":0.38053588070829447,"strike":29.756290773532154,"iv":0.7276567567567568,"gamma":0.34199207828518174,"theta":-0.2145614165890028,"vega":0.005861323392357875,"rho":-0.0003301148768948655,"breakevenPct":1.9058825144044944},{"delta":0.45,"premium":0.4830521901211555,"strike":29.87278657968313,"iv":0.8148189189189189,"gamma":0.31221575023299164,"theta":-0.24718024231127678,"vega":0.006071015843429637,"rho":-0.0003732282916357829,"breakevenPct":1.8592009431420164},{"delta":0.5,"premium":0.5855684995340167,"strike":29.98928238583411,"iv":0.9019810810810811,"gamma":0.28243942218080154,"theta":-0.27979906803355076,"vega":0.0062807082945013975,"rho":-0.0004163417063767003,"breakevenPct":1.8125193718795387},{"delta":0.55,"premium":0.6509651232711966,"strike":30.136500300661456,"iv":0.8670843054720385,"gamma":0.28704371617558627,"theta":-0.2632531569452796,"vega":0.006136199639206254,"rho":-0.00045858214691486755,"breakevenPct":1.5392944838620244},{"delta":0.6,"premium":0.7126007215874924,"strike":30.286831028262178,"iv":0.8198203247143717,"gamma":0.2951315093205051,"theta":-0.24172579675285633,"vega":0.005955802766085388,"rho":-0.0005007341363223596,"breakevenPct":1.2431158677151455},{"delta":0.65,"premium":0.7742363199037883,"strike":30.4371617558629,"iv":0.7725563439567048,"gamma":0.3032193024654239,"theta":-0.22019843656043298,"vega":0.005775405892964523,"rho":-0.0005428861257298519,"breakevenPct":0.9469372515682661},{"delta":0.7,"premium":2.222636986301373,"strike":31.647260273972606,"iv":1.8438965753424685,"gamma":0.12261575342465739,"theta":-0.5006376712328775,"vega":0.005429452054794521,"rho":-0.0006215505772948543,"breakevenPct":1.7426968504792493},{"delta":0.75,"premium":4.937265577170779,"strike":34.189033249692315,"iv":3.319605238770731,"gamma":0.06372864625355013,"theta":-0.8305457024222948,"vega":0.004917863957537146,"rho":-0.0007321347555715357,"breakevenPct":2.319911600615972},{"delta":0.8,"premium":12.53497450896373,"strike":41.54452921679577,"iv":6.286619200053157,"gamma":0.028903652958606002,"theta":-1.395074106096595,"vega":0.004331949438757313,"rho":-0.0009747546919476332,"breakevenPct":3.1287305433621913},{"delta":0.85,"premium":15.565850077373799,"strike":44.78750589964923,"iv":6.492745749536157,"gamma":0.02487840728726385,"theta":-1.2486304479172765,"vega":0.003568656844613433,"rho":-0.0010957803000009383,"breakevenPct":2.4204637527743493},{"delta":0.9,"premium":8.494128206492285,"strike":38.19382583355924,"iv":3.442984483977231,"gamma":0.03394345764658449,"theta":-0.49308119797773653,"vega":0.0027025229794056006,"rho":-0.0009470541030920981,"breakevenPct":0.8241443004459463}]}},"errors":["fundamentals:provider_http_429"],"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"}}