{"symbol":"HAL","url":"https://intraalpha.com/companies/HAL","capturedAt":"2026-10-15T21:02:27.302Z","state":"ready","quote":{"symbol":"HAL","last_price":32.89,"prev_close":32.83,"regular_close":32.89,"change":0.06,"change_pct":0.1828,"regular_change":0.06,"regular_change_pct":0.1828,"extended_change":0,"extended_change_pct":0,"bid":32.25,"ask":32.92,"bid_size":100,"ask_size":500,"volume":8057395,"vwap":32.651786,"open":32.76,"high":32.985,"low":32.005,"close":32.89,"trade_count":66050,"last_trade_at":"2026-10-15T20:10:00.003534348Z","last_quote_at":"2026-10-15T20:46:46.409926348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HAL","fetched_at":"2026-10-15T21:02:26.520644+00:00","name":"Halliburton Company","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Halliburton Company is an American multinational corporation. One of the world's largest oil field service companies, it has operations in more than 70 countries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27351671000,"ebitda":4139000000,"pe_ratio":17.28,"peg_ratio":0.684,"book_value":13.2,"dividend_per_share":0.68,"dividend_yield":0.0207,"eps":1.9,"revenue_ttm":22372999000,"gross_profit_ttm":3373000000,"profit_margin":0.0716,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0726,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.161,"quarterly_revenue_growth":0.037,"analyst_target_price":43.4,"analyst_number":6,"beta":0.839,"fifty_two_week_high":43.2,"fifty_two_week_low":21.08,"fifty_day_ma":34.07,"two_hundred_day_ma":35.62,"shares_outstanding":833130000,"forward_pe":11.43,"price_to_sales":1.222,"price_to_book":2.498,"ev_to_revenue":1.504,"ev_to_ebitda":6.84},"bars":[{"c":31.83,"h":32.04,"l":31.83,"n":21,"o":32.04,"t":"2026-10-08T08:00:00Z","v":1403,"vw":31.870906},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-08T09:30:00Z","v":100,"vw":32.15},{"c":32.1,"h":32.12,"l":32.01,"n":9,"o":32.035,"t":"2026-10-08T10:45:00Z","v":917,"vw":32.076161},{"c":32.16,"h":32.16,"l":32.15,"n":2,"o":32.15,"t":"2026-10-08T11:05:00Z","v":400,"vw":32.1575},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-08T11:25:00Z","v":821,"vw":32.16},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-08T11:45:00Z","v":254,"vw":32.08},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-08T12:40:00Z","v":687,"vw":32.08},{"c":32.2423,"h":32.2423,"l":32.2423,"n":1,"o":32.2423,"t":"2026-10-08T12:55:00Z","v":387,"vw":32.2423},{"c":32.26,"h":32.26,"l":32.25,"n":12,"o":32.25,"t":"2026-10-08T13:00:00Z","v":2552,"vw":32.25139},{"c":32.255,"h":32.255,"l":32.255,"n":1,"o":32.255,"t":"2026-10-08T13:05:00Z","v":149,"vw":32.255},{"c":32.29,"h":32.31,"l":32.28,"n":12,"o":32.28,"t":"2026-10-08T13:10:00Z","v":2990,"vw":32.298402},{"c":32.29,"h":32.3099,"l":32.29,"n":7,"o":32.3099,"t":"2026-10-08T13:15:00Z","v":2484,"vw":32.306646},{"c":32.29,"h":32.3,"l":32.29,"n":6,"o":32.29,"t":"2026-10-08T13:20:00Z","v":508,"vw":32.293575},{"c":32.23,"h":32.34,"l":32.23,"n":8,"o":32.3,"t":"2026-10-08T13:25:00Z","v":1696,"vw":32.279615},{"c":32.3,"h":32.4,"l":32.15,"n":1381,"o":32.23,"t":"2026-10-08T13:30:00Z","v":345906,"vw":32.278099},{"c":32.26,"h":32.45,"l":32.24,"n":1303,"o":32.3,"t":"2026-10-08T13:35:00Z","v":148925,"vw":32.316497},{"c":32.44,"h":32.46,"l":32.23,"n":925,"o":32.26,"t":"2026-10-08T13:40:00Z","v":83263,"vw":32.310161},{"c":32.5,"h":32.56,"l":32.44,"n":971,"o":32.44,"t":"2026-10-08T13:45:00Z","v":78280,"vw":32.49158},{"c":32.405,"h":32.52,"l":32.405,"n":825,"o":32.49,"t":"2026-10-08T13:50:00Z","v":58771,"vw":32.469186},{"c":32.4,"h":32.445,"l":32.33,"n":742,"o":32.405,"t":"2026-10-08T13:55:00Z","v":59998,"vw":32.380133},{"c":32.44,"h":32.51,"l":32.4,"n":1137,"o":32.41,"t":"2026-10-08T14:00:00Z","v":82619,"vw":32.46296},{"c":32.435,"h":32.48,"l":32.4,"n":1016,"o":32.43,"t":"2026-10-08T14:05:00Z","v":91877,"vw":32.445114},{"c":32.3575,"h":32.44,"l":32.305,"n":731,"o":32.425,"t":"2026-10-08T14:10:00Z","v":56281,"vw":32.373635},{"c":32.435,"h":32.45,"l":32.355,"n":770,"o":32.355,"t":"2026-10-08T14:15:00Z","v":55656,"vw":32.411322},{"c":32.34,"h":32.445,"l":32.335,"n":781,"o":32.435,"t":"2026-10-08T14:20:00Z","v":63484,"vw":32.387991},{"c":32.395,"h":32.425,"l":32.325,"n":926,"o":32.34,"t":"2026-10-08T14:25:00Z","v":56816,"vw":32.368193},{"c":32.365,"h":32.45,"l":32.36,"n":956,"o":32.4,"t":"2026-10-08T14:30:00Z","v":55154,"vw":32.411138},{"c":32.365,"h":32.38,"l":32.335,"n":710,"o":32.365,"t":"2026-10-08T14:35:00Z","v":52480,"vw":32.358072},{"c":32.415,"h":32.42,"l":32.34,"n":821,"o":32.36,"t":"2026-10-08T14:40:00Z","v":75097,"vw":32.363245},{"c":32.405,"h":32.435,"l":32.4,"n":771,"o":32.415,"t":"2026-10-08T14:45:00Z","v":63099,"vw":32.4184},{"c":32.425,"h":32.46,"l":32.395,"n":669,"o":32.405,"t":"2026-10-08T14:50:00Z","v":37873,"vw":32.424084},{"c":32.44,"h":32.45,"l":32.405,"n":649,"o":32.425,"t":"2026-10-08T14:55:00Z","v":29902,"vw":32.434178},{"c":32.46,"h":32.5,"l":32.42,"n":890,"o":32.43,"t":"2026-10-08T15:00:00Z","v":42828,"vw":32.45579},{"c":32.4,"h":32.47,"l":32.395,"n":728,"o":32.465,"t":"2026-10-08T15:05:00Z","v":42636,"vw":32.428837},{"c":32.38,"h":32.42,"l":32.363,"n":817,"o":32.4,"t":"2026-10-08T15:10:00Z","v":66998,"vw":32.388457},{"c":32.39,"h":32.415,"l":32.375,"n":565,"o":32.385,"t":"2026-10-08T15:15:00Z","v":35104,"vw":32.395806},{"c":32.32,"h":32.38,"l":32.29,"n":632,"o":32.38,"t":"2026-10-08T15:20:00Z","v":41222,"vw":32.322643},{"c":32.35,"h":32.35,"l":32.32,"n":506,"o":32.33,"t":"2026-10-08T15:25:00Z","v":42620,"vw":32.335156},{"c":32.4,"h":32.405,"l":32.35,"n":641,"o":32.355,"t":"2026-10-08T15:30:00Z","v":39070,"vw":32.383824},{"c":32.385,"h":32.405,"l":32.38,"n":585,"o":32.4,"t":"2026-10-08T15:35:00Z","v":33185,"vw":32.39336},{"c":32.385,"h":32.405,"l":32.375,"n":504,"o":32.385,"t":"2026-10-08T15:40:00Z","v":29626,"vw":32.388009},{"c":32.425,"h":32.445,"l":32.39,"n":497,"o":32.39,"t":"2026-10-08T15:45:00Z","v":25088,"vw":32.422459},{"c":32.475,"h":32.475,"l":32.41,"n":690,"o":32.425,"t":"2026-10-08T15:50:00Z","v":144915,"vw":32.429693},{"c":32.465,"h":32.48,"l":32.455,"n":559,"o":32.475,"t":"2026-10-08T15:55:00Z","v":32068,"vw":32.470562},{"c":32.48,"h":32.4951,"l":32.44,"n":750,"o":32.465,"t":"2026-10-08T16:00:00Z","v":54463,"vw":32.47418},{"c":32.515,"h":32.515,"l":32.46,"n":555,"o":32.47,"t":"2026-10-08T16:05:00Z","v":34053,"vw":32.482217},{"c":32.505,"h":32.51,"l":32.475,"n":525,"o":32.51,"t":"2026-10-08T16:10:00Z","v":27124,"vw":32.489448},{"c":32.51,"h":32.54,"l":32.29,"n":3095,"o":32.5099,"t":"2026-10-08T16:15:00Z","v":293945,"vw":32.438813},{"c":32.485,"h":32.57,"l":32.475,"n":806,"o":32.5,"t":"2026-10-08T16:20:00Z","v":55359,"vw":32.522994},{"c":32.47,"h":32.495,"l":32.455,"n":494,"o":32.48,"t":"2026-10-08T16:25:00Z","v":25791,"vw":32.480723},{"c":32.49,"h":32.4959,"l":32.455,"n":505,"o":32.47,"t":"2026-10-08T16:30:00Z","v":29592,"vw":32.477787},{"c":32.51,"h":32.515,"l":32.49,"n":581,"o":32.5,"t":"2026-10-08T16:35:00Z","v":110225,"vw":32.500072},{"c":32.48,"h":32.505,"l":32.43,"n":832,"o":32.505,"t":"2026-10-08T16:40:00Z","v":59856,"vw":32.462569},{"c":32.475,"h":32.515,"l":32.475,"n":555,"o":32.49,"t":"2026-10-08T16:45:00Z","v":40570,"vw":32.497351},{"c":32.435,"h":32.47,"l":32.35,"n":1017,"o":32.47,"t":"2026-10-08T16:50:00Z","v":75062,"vw":32.408726},{"c":32.52,"h":32.525,"l":32.41,"n":840,"o":32.43,"t":"2026-10-08T16:55:00Z","v":62042,"vw":32.458623},{"c":32.525,"h":32.53,"l":32.48,"n":604,"o":32.51,"t":"2026-10-08T17:00:00Z","v":35844,"vw":32.507687},{"c":32.52,"h":32.555,"l":32.5,"n":503,"o":32.51,"t":"2026-10-08T17:05:00Z","v":30064,"vw":32.522355},{"c":32.54,"h":32.575,"l":32.5,"n":584,"o":32.52,"t":"2026-10-08T17:10:00Z","v":30598,"vw":32.548139},{"c":32.505,"h":32.57,"l":32.505,"n":649,"o":32.54,"t":"2026-10-08T17:15:00Z","v":41328,"vw":32.537758},{"c":32.59,"h":32.59,"l":32.51,"n":698,"o":32.51,"t":"2026-10-08T17:20:00Z","v":51137,"vw":32.541578},{"c":32.595,"h":32.61,"l":32.545,"n":767,"o":32.59,"t":"2026-10-08T17:25:00Z","v":48042,"vw":32.581987},{"c":32.62,"h":32.63,"l":32.565,"n":820,"o":32.595,"t":"2026-10-08T17:30:00Z","v":58939,"vw":32.593982},{"c":32.585,"h":32.645,"l":32.565,"n":658,"o":32.625,"t":"2026-10-08T17:35:00Z","v":45376,"vw":32.596805},{"c":32.675,"h":32.68,"l":32.585,"n":714,"o":32.59,"t":"2026-10-08T17:40:00Z","v":40018,"vw":32.630354},{"c":32.615,"h":32.675,"l":32.595,"n":691,"o":32.67,"t":"2026-10-08T17:45:00Z","v":41896,"vw":32.639493},{"c":32.555,"h":32.62,"l":32.555,"n":608,"o":32.615,"t":"2026-10-08T17:50:00Z","v":70472,"vw":32.595423},{"c":32.58,"h":32.615,"l":32.54,"n":632,"o":32.555,"t":"2026-10-08T17:55:00Z","v":97101,"vw":32.570174},{"c":32.61,"h":32.61,"l":32.565,"n":581,"o":32.585,"t":"2026-10-08T18:00:00Z","v":34804,"vw":32.5905},{"c":32.645,"h":32.645,"l":32.585,"n":638,"o":32.605,"t":"2026-10-08T18:05:00Z","v":36695,"vw":32.621523},{"c":32.615,"h":32.65,"l":32.595,"n":624,"o":32.645,"t":"2026-10-08T18:10:00Z","v":69562,"vw":32.622744},{"c":32.555,"h":32.61,"l":32.55,"n":606,"o":32.605,"t":"2026-10-08T18:15:00Z","v":44957,"vw":32.585486},{"c":32.535,"h":32.575,"l":32.53,"n":508,"o":32.555,"t":"2026-10-08T18:20:00Z","v":40596,"vw":32.555186},{"c":32.515,"h":32.565,"l":32.51,"n":529,"o":32.535,"t":"2026-10-08T18:25:00Z","v":38141,"vw":32.5403},{"c":32.55,"h":32.555,"l":32.505,"n":583,"o":32.515,"t":"2026-10-08T18:30:00Z","v":41206,"vw":32.537884},{"c":32.545,"h":32.57,"l":32.535,"n":715,"o":32.55,"t":"2026-10-08T18:35:00Z","v":70780,"vw":32.559721},{"c":32.575,"h":32.575,"l":32.545,"n":547,"o":32.545,"t":"2026-10-08T18:40:00Z","v":27835,"vw":32.561061},{"c":32.555,"h":32.585,"l":32.525,"n":1011,"o":32.575,"t":"2026-10-08T18:45:00Z","v":81476,"vw":32.563034},{"c":32.545,"h":32.56,"l":32.53,"n":565,"o":32.56,"t":"2026-10-08T18:50:00Z","v":30748,"vw":32.543153},{"c":32.575,"h":32.595,"l":32.545,"n":734,"o":32.545,"t":"2026-10-08T18:55:00Z","v":47892,"vw":32.565266},{"c":32.575,"h":32.6,"l":32.565,"n":559,"o":32.575,"t":"2026-10-08T19:00:00Z","v":36909,"vw":32.57745},{"c":32.625,"h":32.645,"l":32.575,"n":760,"o":32.575,"t":"2026-10-08T19:05:00Z","v":58904,"vw":32.614905},{"c":32.665,"h":32.69,"l":32.625,"n":727,"o":32.625,"t":"2026-10-08T19:10:00Z","v":49330,"vw":32.660002},{"c":32.67,"h":32.69,"l":32.65,"n":919,"o":32.665,"t":"2026-10-08T19:15:00Z","v":61589,"vw":32.667912},{"c":32.64,"h":32.69,"l":32.64,"n":894,"o":32.675,"t":"2026-10-08T19:20:00Z","v":60003,"vw":32.669255},{"c":32.595,"h":32.65,"l":32.57,"n":1014,"o":32.63,"t":"2026-10-08T19:25:00Z","v":77531,"vw":32.608549},{"c":32.535,"h":32.605,"l":32.5301,"n":1174,"o":32.59,"t":"2026-10-08T19:30:00Z","v":87229,"vw":32.565878},{"c":32.555,"h":32.56,"l":32.53,"n":1067,"o":32.535,"t":"2026-10-08T19:35:00Z","v":66811,"vw":32.542694},{"c":32.535,"h":32.565,"l":32.53,"n":1091,"o":32.555,"t":"2026-10-08T19:40:00Z","v":68310,"vw":32.548947},{"c":32.565,"h":32.58,"l":32.525,"n":1336,"o":32.535,"t":"2026-10-08T19:45:00Z","v":98233,"vw":32.562982},{"c":32.585,"h":32.585,"l":32.53,"n":1830,"o":32.565,"t":"2026-10-08T19:50:00Z","v":151898,"vw":32.549177},{"c":32.58,"h":32.635,"l":32.54,"n":6308,"o":32.585,"t":"2026-10-08T19:55:00Z","v":608294,"vw":32.578978},{"c":32.63,"h":32.63,"l":32.565,"n":93,"o":32.565,"t":"2026-10-08T20:00:00Z","v":5702621,"vw":32.570003},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-10-08T20:15:00Z","v":459,"vw":32.49},{"c":32.6641,"h":32.69,"l":32.6641,"n":3,"o":32.69,"t":"2026-10-08T23:25:00Z","v":331,"vw":32.676658},{"c":32.668,"h":32.668,"l":32.668,"n":1,"o":32.668,"t":"2026-10-08T23:30:00Z","v":300,"vw":32.668},{"c":32.57,"h":32.58,"l":32.57,"n":6,"o":32.57,"t":"2026-10-09T08:00:00Z","v":636,"vw":32.574485},{"c":32.61,"h":32.71,"l":32.6,"n":59,"o":32.71,"t":"2026-10-09T11:30:00Z","v":7400,"vw":32.64224},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-09T11:35:00Z","v":400,"vw":32.58},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-09T12:25:00Z","v":102,"vw":32.6},{"c":32.57,"h":32.58,"l":32.57,"n":4,"o":32.58,"t":"2026-10-09T13:15:00Z","v":300,"vw":32.575},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-09T13:20:00Z","v":700,"vw":32.6},{"c":32.57,"h":32.73,"l":32.57,"n":9,"o":32.73,"t":"2026-10-09T13:25:00Z","v":632,"vw":32.603457},{"c":32.555,"h":32.66,"l":32.52,"n":1145,"o":32.66,"t":"2026-10-09T13:30:00Z","v":137031,"vw":32.632015},{"c":32.59,"h":32.68,"l":32.54,"n":727,"o":32.57,"t":"2026-10-09T13:35:00Z","v":51732,"vw":32.615747},{"c":32.69,"h":32.79,"l":32.5602,"n":937,"o":32.575,"t":"2026-10-09T13:40:00Z","v":80976,"vw":32.689413},{"c":32.61,"h":32.72,"l":32.61,"n":762,"o":32.69,"t":"2026-10-09T13:45:00Z","v":85615,"vw":32.673046},{"c":32.47,"h":32.625,"l":32.42,"n":1181,"o":32.62,"t":"2026-10-09T13:50:00Z","v":87188,"vw":32.481676},{"c":32.575,"h":32.59,"l":32.46,"n":662,"o":32.475,"t":"2026-10-09T13:55:00Z","v":40684,"vw":32.542479},{"c":32.55,"h":32.61,"l":32.52,"n":632,"o":32.57,"t":"2026-10-09T14:00:00Z","v":36433,"vw":32.557758},{"c":32.5,"h":32.57,"l":32.5,"n":676,"o":32.54,"t":"2026-10-09T14:05:00Z","v":36159,"vw":32.525592},{"c":32.575,"h":32.59,"l":32.495,"n":637,"o":32.495,"t":"2026-10-09T14:10:00Z","v":52244,"vw":32.540806},{"c":32.58,"h":32.5992,"l":32.515,"n":580,"o":32.575,"t":"2026-10-09T14:15:00Z","v":30897,"vw":32.56117},{"c":32.605,"h":32.615,"l":32.56,"n":665,"o":32.575,"t":"2026-10-09T14:20:00Z","v":76900,"vw":32.595404},{"c":32.58,"h":32.61,"l":32.54,"n":498,"o":32.6,"t":"2026-10-09T14:25:00Z","v":28320,"vw":32.57892},{"c":32.605,"h":32.605,"l":32.565,"n":552,"o":32.575,"t":"2026-10-09T14:30:00Z","v":35106,"vw":32.585},{"c":32.54,"h":32.62,"l":32.525,"n":904,"o":32.605,"t":"2026-10-09T14:35:00Z","v":71172,"vw":32.553169},{"c":32.57,"h":32.6,"l":32.545,"n":649,"o":32.545,"t":"2026-10-09T14:40:00Z","v":48891,"vw":32.569483},{"c":32.635,"h":32.635,"l":32.55,"n":593,"o":32.56,"t":"2026-10-09T14:45:00Z","v":54856,"vw":32.609248},{"c":32.635,"h":32.675,"l":32.625,"n":507,"o":32.63,"t":"2026-10-09T14:50:00Z","v":32215,"vw":32.644988},{"c":32.62,"h":32.64,"l":32.595,"n":430,"o":32.64,"t":"2026-10-09T14:55:00Z","v":25659,"vw":32.619554},{"c":32.58,"h":32.645,"l":32.565,"n":1538,"o":32.61,"t":"2026-10-09T15:00:00Z","v":132456,"vw":32.593944},{"c":32.565,"h":32.625,"l":32.565,"n":679,"o":32.59,"t":"2026-10-09T15:05:00Z","v":64813,"vw":32.601221},{"c":32.69,"h":32.69,"l":32.565,"n":764,"o":32.565,"t":"2026-10-09T15:10:00Z","v":72151,"vw":32.629952},{"c":32.69,"h":32.72,"l":32.675,"n":606,"o":32.7,"t":"2026-10-09T15:15:00Z","v":43232,"vw":32.699159},{"c":32.665,"h":32.7,"l":32.66,"n":585,"o":32.685,"t":"2026-10-09T15:20:00Z","v":32398,"vw":32.681824},{"c":32.695,"h":32.7,"l":32.65,"n":550,"o":32.67,"t":"2026-10-09T15:25:00Z","v":33621,"vw":32.66927},{"c":32.695,"h":32.715,"l":32.665,"n":642,"o":32.69,"t":"2026-10-09T15:30:00Z","v":48633,"vw":32.690732},{"c":32.61,"h":32.72,"l":32.6,"n":991,"o":32.7,"t":"2026-10-09T15:35:00Z","v":86772,"vw":32.652437},{"c":32.6,"h":32.63,"l":32.59,"n":484,"o":32.605,"t":"2026-10-09T15:40:00Z","v":27300,"vw":32.611985},{"c":32.605,"h":32.635,"l":32.585,"n":509,"o":32.59,"t":"2026-10-09T15:45:00Z","v":32570,"vw":32.613409},{"c":32.635,"h":32.635,"l":32.59,"n":609,"o":32.605,"t":"2026-10-09T15:50:00Z","v":36509,"vw":32.613655},{"c":32.615,"h":32.635,"l":32.595,"n":525,"o":32.635,"t":"2026-10-09T15:55:00Z","v":34027,"vw":32.613209},{"c":32.56,"h":32.615,"l":32.56,"n":532,"o":32.615,"t":"2026-10-09T16:00:00Z","v":34040,"vw":32.583311},{"c":32.54,"h":32.565,"l":32.52,"n":528,"o":32.555,"t":"2026-10-09T16:05:00Z","v":40618,"vw":32.541977},{"c":32.575,"h":32.605,"l":32.53,"n":465,"o":32.545,"t":"2026-10-09T16:10:00Z","v":25417,"vw":32.567996},{"c":32.565,"h":32.58,"l":32.56,"n":488,"o":32.57,"t":"2026-10-09T16:15:00Z","v":31835,"vw":32.567401},{"c":32.525,"h":32.5699,"l":32.51,"n":482,"o":32.5699,"t":"2026-10-09T16:20:00Z","v":31611,"vw":32.531622},{"c":32.505,"h":32.525,"l":32.495,"n":508,"o":32.525,"t":"2026-10-09T16:25:00Z","v":31632,"vw":32.507478},{"c":32.495,"h":32.535,"l":32.49,"n":473,"o":32.51,"t":"2026-10-09T16:30:00Z","v":33259,"vw":32.517044},{"c":32.52,"h":32.55,"l":32.495,"n":542,"o":32.495,"t":"2026-10-09T16:35:00Z","v":31671,"vw":32.517712},{"c":32.49,"h":32.535,"l":32.48,"n":453,"o":32.525,"t":"2026-10-09T16:40:00Z","v":26357,"vw":32.50896},{"c":32.4995,"h":32.4995,"l":32.47,"n":426,"o":32.48,"t":"2026-10-09T16:45:00Z","v":27107,"vw":32.482173},{"c":32.525,"h":32.5301,"l":32.5,"n":576,"o":32.5,"t":"2026-10-09T16:50:00Z","v":42596,"vw":32.516163},{"c":32.525,"h":32.53,"l":32.515,"n":392,"o":32.53,"t":"2026-10-09T16:55:00Z","v":18543,"vw":32.523267},{"c":32.515,"h":32.53,"l":32.49,"n":429,"o":32.525,"t":"2026-10-09T17:00:00Z","v":24124,"vw":32.518182},{"c":32.49,"h":32.52,"l":32.46,"n":440,"o":32.515,"t":"2026-10-09T17:05:00Z","v":25029,"vw":32.489042},{"c":32.465,"h":32.505,"l":32.44,"n":513,"o":32.485,"t":"2026-10-09T17:10:00Z","v":30316,"vw":32.474942},{"c":32.48,"h":32.48,"l":32.445,"n":339,"o":32.465,"t":"2026-10-09T17:15:00Z","v":16299,"vw":32.457949},{"c":32.455,"h":32.475,"l":32.445,"n":472,"o":32.475,"t":"2026-10-09T17:20:00Z","v":38290,"vw":32.458322},{"c":32.465,"h":32.475,"l":32.445,"n":441,"o":32.455,"t":"2026-10-09T17:25:00Z","v":21591,"vw":32.45844},{"c":32.485,"h":32.495,"l":32.415,"n":610,"o":32.47,"t":"2026-10-09T17:30:00Z","v":47230,"vw":32.463442},{"c":32.47,"h":32.48,"l":32.455,"n":320,"o":32.48,"t":"2026-10-09T17:35:00Z","v":25400,"vw":32.466894},{"c":32.475,"h":32.48,"l":32.455,"n":368,"o":32.465,"t":"2026-10-09T17:40:00Z","v":25047,"vw":32.465793},{"c":32.475,"h":32.48,"l":32.44,"n":461,"o":32.475,"t":"2026-10-09T17:45:00Z","v":25951,"vw":32.460102},{"c":32.515,"h":32.515,"l":32.47,"n":302,"o":32.475,"t":"2026-10-09T17:50:00Z","v":19707,"vw":32.490201},{"c":32.575,"h":32.575,"l":32.51,"n":468,"o":32.515,"t":"2026-10-09T17:55:00Z","v":31431,"vw":32.544564},{"c":32.5801,"h":32.585,"l":32.555,"n":419,"o":32.57,"t":"2026-10-09T18:00:00Z","v":20393,"vw":32.565083},{"c":32.6,"h":32.605,"l":32.57,"n":476,"o":32.585,"t":"2026-10-09T18:05:00Z","v":37941,"vw":32.590806},{"c":32.595,"h":32.6,"l":32.58,"n":347,"o":32.59,"t":"2026-10-09T18:10:00Z","v":19411,"vw":32.591531},{"c":32.59,"h":32.6,"l":32.585,"n":331,"o":32.595,"t":"2026-10-09T18:15:00Z","v":27005,"vw":32.594944},{"c":32.595,"h":32.615,"l":32.585,"n":468,"o":32.585,"t":"2026-10-09T18:20:00Z","v":27588,"vw":32.600216},{"c":32.575,"h":32.595,"l":32.56,"n":513,"o":32.59,"t":"2026-10-09T18:25:00Z","v":30019,"vw":32.579505},{"c":32.565,"h":32.585,"l":32.5501,"n":557,"o":32.575,"t":"2026-10-09T18:30:00Z","v":32075,"vw":32.562509},{"c":32.515,"h":32.575,"l":32.515,"n":539,"o":32.565,"t":"2026-10-09T18:35:00Z","v":33467,"vw":32.547505},{"c":32.545,"h":32.545,"l":32.5102,"n":372,"o":32.52,"t":"2026-10-09T18:40:00Z","v":21863,"vw":32.530182},{"c":32.52,"h":32.55,"l":32.425,"n":1400,"o":32.54,"t":"2026-10-09T18:45:00Z","v":119489,"vw":32.493773},{"c":32.565,"h":32.575,"l":32.48,"n":778,"o":32.52,"t":"2026-10-09T18:50:00Z","v":60420,"vw":32.538346},{"c":32.58,"h":32.61,"l":32.56,"n":641,"o":32.565,"t":"2026-10-09T18:55:00Z","v":40424,"vw":32.580664},{"c":32.62,"h":32.62,"l":32.5801,"n":591,"o":32.585,"t":"2026-10-09T19:00:00Z","v":40301,"vw":32.603513},{"c":32.565,"h":32.615,"l":32.56,"n":727,"o":32.615,"t":"2026-10-09T19:05:00Z","v":41744,"vw":32.581608},{"c":32.585,"h":32.59,"l":32.565,"n":499,"o":32.565,"t":"2026-10-09T19:10:00Z","v":33457,"vw":32.580303},{"c":32.605,"h":32.61,"l":32.57,"n":532,"o":32.585,"t":"2026-10-09T19:15:00Z","v":41579,"vw":32.584859},{"c":32.59,"h":32.625,"l":32.585,"n":701,"o":32.605,"t":"2026-10-09T19:20:00Z","v":52769,"vw":32.604602},{"c":32.605,"h":32.605,"l":32.565,"n":669,"o":32.58,"t":"2026-10-09T19:25:00Z","v":43484,"vw":32.587684},{"c":32.575,"h":32.615,"l":32.575,"n":856,"o":32.605,"t":"2026-10-09T19:30:00Z","v":55815,"vw":32.595326},{"c":32.56,"h":32.575,"l":32.54,"n":858,"o":32.57,"t":"2026-10-09T19:35:00Z","v":67457,"vw":32.560484},{"c":32.53,"h":32.57,"l":32.53,"n":857,"o":32.56,"t":"2026-10-09T19:40:00Z","v":57320,"vw":32.553691},{"c":32.515,"h":32.53,"l":32.5,"n":1079,"o":32.53,"t":"2026-10-09T19:45:00Z","v":91839,"vw":32.515343},{"c":32.515,"h":32.535,"l":32.485,"n":1367,"o":32.52,"t":"2026-10-09T19:50:00Z","v":136002,"vw":32.512715},{"c":32.53,"h":32.54,"l":32.475,"n":3968,"o":32.515,"t":"2026-10-09T19:55:00Z","v":451703,"vw":32.508876},{"c":32.55,"h":32.55,"l":32.54,"n":104,"o":32.54,"t":"2026-10-09T20:00:00Z","v":1175844,"vw":32.54992},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-09T20:05:00Z","v":100,"vw":32.54},{"c":32.54,"h":32.54,"l":32.53,"n":2,"o":32.53,"t":"2026-10-09T20:55:00Z","v":1000,"vw":32.53693},{"c":32.55,"h":32.55,"l":32.53,"n":6,"o":32.53,"t":"2026-10-09T21:05:00Z","v":736,"vw":32.53949},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-09T21:20:00Z","v":586,"vw":32.54},{"c":32.55,"h":32.55,"l":32.54,"n":3,"o":32.54,"t":"2026-10-09T21:40:00Z","v":603,"vw":32.543367},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-09T22:05:00Z","v":200,"vw":32.55},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-09T23:55:00Z","v":321,"vw":32.55},{"c":32.53,"h":32.54,"l":32.3281,"n":8,"o":32.3281,"t":"2026-10-12T08:00:00Z","v":1276,"vw":32.377629},{"c":32.44,"h":32.48,"l":32.44,"n":4,"o":32.44,"t":"2026-10-12T08:05:00Z","v":3280,"vw":32.472226},{"c":32.48,"h":32.48,"l":32.46,"n":4,"o":32.47,"t":"2026-10-12T08:30:00Z","v":607,"vw":32.46973},{"c":32.58,"h":32.6,"l":32.58,"n":4,"o":32.6,"t":"2026-10-12T09:40:00Z","v":652,"vw":32.590526},{"c":32.63,"h":32.72,"l":32.55,"n":3,"o":32.55,"t":"2026-10-12T11:00:00Z","v":694,"vw":32.610519},{"c":32.9104,"h":32.9104,"l":32.9104,"n":1,"o":32.9104,"t":"2026-10-12T11:10:00Z","v":100,"vw":32.9104},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-12T11:15:00Z","v":200,"vw":32.71},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-12T12:10:00Z","v":100,"vw":32.98},{"c":32.9,"h":32.9,"l":32.82,"n":4,"o":32.84,"t":"2026-10-12T12:35:00Z","v":2500,"vw":32.8536},{"c":32.98,"h":32.98,"l":32.82,"n":18,"o":32.885,"t":"2026-10-12T12:40:00Z","v":5051,"vw":32.920356},{"c":32.98,"h":33.02,"l":32.98,"n":13,"o":33.02,"t":"2026-10-12T13:10:00Z","v":560,"vw":33.005},{"c":32.8,"h":32.81,"l":32.77,"n":4,"o":32.77,"t":"2026-10-12T13:20:00Z","v":2202,"vw":32.799087},{"c":33.025,"h":33.15,"l":32.8,"n":989,"o":32.92,"t":"2026-10-12T13:30:00Z","v":133129,"vw":32.996431},{"c":32.93,"h":33.0315,"l":32.925,"n":524,"o":33.0315,"t":"2026-10-12T13:35:00Z","v":37498,"vw":32.987306},{"c":32.98,"h":33,"l":32.89,"n":618,"o":32.94,"t":"2026-10-12T13:40:00Z","v":41153,"vw":32.940859},{"c":33.16,"h":33.17,"l":32.97,"n":752,"o":32.99,"t":"2026-10-12T13:45:00Z","v":57804,"vw":33.081273},{"c":33.05,"h":33.17,"l":33.044,"n":714,"o":33.165,"t":"2026-10-12T13:50:00Z","v":51793,"vw":33.100014},{"c":32.975,"h":33.06,"l":32.92,"n":590,"o":33.045,"t":"2026-10-12T13:55:00Z","v":41472,"vw":32.984707},{"c":32.845,"h":32.99,"l":32.818,"n":598,"o":32.97,"t":"2026-10-12T14:00:00Z","v":32705,"vw":32.903962},{"c":32.755,"h":32.84,"l":32.69,"n":800,"o":32.84,"t":"2026-10-12T14:05:00Z","v":53212,"vw":32.743304},{"c":32.7,"h":32.75,"l":32.64,"n":935,"o":32.745,"t":"2026-10-12T14:10:00Z","v":76110,"vw":32.68868},{"c":32.715,"h":32.725,"l":32.685,"n":627,"o":32.695,"t":"2026-10-12T14:15:00Z","v":35371,"vw":32.702155},{"c":32.63,"h":32.75,"l":32.625,"n":642,"o":32.715,"t":"2026-10-12T14:20:00Z","v":46426,"vw":32.689858},{"c":32.64,"h":32.65,"l":32.585,"n":816,"o":32.63,"t":"2026-10-12T14:25:00Z","v":54055,"vw":32.620875},{"c":32.595,"h":32.66,"l":32.595,"n":458,"o":32.64,"t":"2026-10-12T14:30:00Z","v":26799,"vw":32.640425},{"c":32.54,"h":32.605,"l":32.51,"n":937,"o":32.6,"t":"2026-10-12T14:35:00Z","v":95929,"vw":32.550366},{"c":32.515,"h":32.595,"l":32.505,"n":604,"o":32.535,"t":"2026-10-12T14:40:00Z","v":40700,"vw":32.546325},{"c":32.515,"h":32.555,"l":32.475,"n":609,"o":32.515,"t":"2026-10-12T14:45:00Z","v":41955,"vw":32.51503},{"c":32.555,"h":32.56,"l":32.51,"n":519,"o":32.515,"t":"2026-10-12T14:50:00Z","v":28355,"vw":32.54249},{"c":32.54,"h":32.565,"l":32.525,"n":632,"o":32.555,"t":"2026-10-12T14:55:00Z","v":35470,"vw":32.544836},{"c":32.54,"h":32.585,"l":32.53,"n":592,"o":32.545,"t":"2026-10-12T15:00:00Z","v":43053,"vw":32.553474},{"c":32.57,"h":32.58,"l":32.535,"n":552,"o":32.545,"t":"2026-10-12T15:05:00Z","v":29439,"vw":32.560087},{"c":32.635,"h":32.655,"l":32.575,"n":584,"o":32.575,"t":"2026-10-12T15:10:00Z","v":33250,"vw":32.629495},{"c":32.64,"h":32.66,"l":32.6,"n":666,"o":32.635,"t":"2026-10-12T15:15:00Z","v":47597,"vw":32.629396},{"c":32.635,"h":32.66,"l":32.634,"n":645,"o":32.635,"t":"2026-10-12T15:20:00Z","v":43834,"vw":32.646704},{"c":32.655,"h":32.66,"l":32.6101,"n":588,"o":32.635,"t":"2026-10-12T15:25:00Z","v":36875,"vw":32.632318},{"c":32.69,"h":32.705,"l":32.64,"n":629,"o":32.655,"t":"2026-10-12T15:30:00Z","v":34772,"vw":32.664667},{"c":32.705,"h":32.715,"l":32.675,"n":620,"o":32.7,"t":"2026-10-12T15:35:00Z","v":34814,"vw":32.691441},{"c":32.705,"h":32.735,"l":32.685,"n":541,"o":32.705,"t":"2026-10-12T15:40:00Z","v":34880,"vw":32.709794},{"c":32.715,"h":32.715,"l":32.635,"n":766,"o":32.7,"t":"2026-10-12T15:45:00Z","v":54679,"vw":32.673529},{"c":32.715,"h":32.75,"l":32.705,"n":472,"o":32.715,"t":"2026-10-12T15:50:00Z","v":28806,"vw":32.72795},{"c":32.73,"h":32.745,"l":32.715,"n":375,"o":32.715,"t":"2026-10-12T15:55:00Z","v":15163,"vw":32.734405},{"c":32.685,"h":32.7299,"l":32.67,"n":490,"o":32.725,"t":"2026-10-12T16:00:00Z","v":27582,"vw":32.69766},{"c":32.705,"h":32.705,"l":32.67,"n":400,"o":32.685,"t":"2026-10-12T16:05:00Z","v":22716,"vw":32.688568},{"c":32.695,"h":32.705,"l":32.6725,"n":410,"o":32.705,"t":"2026-10-12T16:10:00Z","v":21105,"vw":32.692395},{"c":32.715,"h":32.74,"l":32.695,"n":565,"o":32.695,"t":"2026-10-12T16:15:00Z","v":35395,"vw":32.718536},{"c":32.69,"h":32.705,"l":32.68,"n":343,"o":32.705,"t":"2026-10-12T16:20:00Z","v":16342,"vw":32.691967},{"c":32.695,"h":32.7,"l":32.685,"n":440,"o":32.695,"t":"2026-10-12T16:25:00Z","v":21828,"vw":32.692691},{"c":32.715,"h":32.7292,"l":32.685,"n":409,"o":32.695,"t":"2026-10-12T16:30:00Z","v":20348,"vw":32.701374},{"c":32.705,"h":32.72,"l":32.7,"n":481,"o":32.71,"t":"2026-10-12T16:35:00Z","v":28996,"vw":32.709926},{"c":32.685,"h":32.73,"l":32.6818,"n":378,"o":32.715,"t":"2026-10-12T16:40:00Z","v":18819,"vw":32.709652},{"c":32.67,"h":32.685,"l":32.66,"n":450,"o":32.685,"t":"2026-10-12T16:45:00Z","v":25116,"vw":32.674121},{"c":32.635,"h":32.67,"l":32.595,"n":804,"o":32.67,"t":"2026-10-12T16:50:00Z","v":62433,"vw":32.623256},{"c":32.6505,"h":32.665,"l":32.635,"n":408,"o":32.635,"t":"2026-10-12T16:55:00Z","v":28409,"vw":32.646922},{"c":32.66,"h":32.675,"l":32.655,"n":282,"o":32.66,"t":"2026-10-12T17:00:00Z","v":11118,"vw":32.663929},{"c":32.695,"h":32.695,"l":32.6501,"n":348,"o":32.665,"t":"2026-10-12T17:05:00Z","v":18836,"vw":32.668067},{"c":32.67,"h":32.71,"l":32.67,"n":392,"o":32.695,"t":"2026-10-12T17:10:00Z","v":23394,"vw":32.695635},{"c":32.63,"h":32.675,"l":32.62,"n":489,"o":32.675,"t":"2026-10-12T17:15:00Z","v":22628,"vw":32.638884},{"c":32.625,"h":32.65,"l":32.625,"n":343,"o":32.6323,"t":"2026-10-12T17:20:00Z","v":22530,"vw":32.637777},{"c":32.615,"h":32.62,"l":32.59,"n":286,"o":32.62,"t":"2026-10-12T17:25:00Z","v":15969,"vw":32.601244},{"c":32.615,"h":32.64,"l":32.61,"n":331,"o":32.625,"t":"2026-10-12T17:30:00Z","v":21188,"vw":32.631288},{"c":32.59,"h":32.63,"l":32.59,"n":325,"o":32.62,"t":"2026-10-12T17:35:00Z","v":17363,"vw":32.613381},{"c":32.585,"h":32.605,"l":32.58,"n":296,"o":32.595,"t":"2026-10-12T17:40:00Z","v":15476,"vw":32.589955},{"c":32.575,"h":32.585,"l":32.565,"n":298,"o":32.58,"t":"2026-10-12T17:45:00Z","v":16028,"vw":32.57547},{"c":32.575,"h":32.58,"l":32.56,"n":416,"o":32.58,"t":"2026-10-12T17:50:00Z","v":22453,"vw":32.566331},{"c":32.6242,"h":32.645,"l":32.575,"n":437,"o":32.575,"t":"2026-10-12T17:55:00Z","v":24406,"vw":32.618598},{"c":32.645,"h":32.659,"l":32.61,"n":436,"o":32.625,"t":"2026-10-12T18:00:00Z","v":23267,"vw":32.633242},{"c":32.645,"h":32.655,"l":32.63,"n":484,"o":32.64,"t":"2026-10-12T18:05:00Z","v":29314,"vw":32.646102},{"c":32.605,"h":32.645,"l":32.6,"n":354,"o":32.645,"t":"2026-10-12T18:10:00Z","v":14242,"vw":32.62565},{"c":32.585,"h":32.615,"l":32.58,"n":543,"o":32.605,"t":"2026-10-12T18:15:00Z","v":31925,"vw":32.596813},{"c":32.595,"h":32.595,"l":32.58,"n":470,"o":32.59,"t":"2026-10-12T18:20:00Z","v":21846,"vw":32.588191},{"c":32.565,"h":32.605,"l":32.56,"n":395,"o":32.59,"t":"2026-10-12T18:25:00Z","v":28218,"vw":32.588917},{"c":32.56,"h":32.59,"l":32.56,"n":420,"o":32.565,"t":"2026-10-12T18:30:00Z","v":29704,"vw":32.57122},{"c":32.56,"h":32.5799,"l":32.55,"n":454,"o":32.56,"t":"2026-10-12T18:35:00Z","v":36454,"vw":32.566744},{"c":32.555,"h":32.57,"l":32.55,"n":415,"o":32.565,"t":"2026-10-12T18:40:00Z","v":22903,"vw":32.561049},{"c":32.555,"h":32.56,"l":32.535,"n":582,"o":32.55,"t":"2026-10-12T18:45:00Z","v":28118,"vw":32.548152},{"c":32.47,"h":32.57,"l":32.47,"n":606,"o":32.555,"t":"2026-10-12T18:50:00Z","v":34348,"vw":32.522902},{"c":32.485,"h":32.49,"l":32.465,"n":635,"o":32.475,"t":"2026-10-12T18:55:00Z","v":33665,"vw":32.478861},{"c":32.51,"h":32.52,"l":32.485,"n":488,"o":32.49,"t":"2026-10-12T19:00:00Z","v":28522,"vw":32.503164},{"c":32.51,"h":32.5175,"l":32.49,"n":468,"o":32.51,"t":"2026-10-12T19:05:00Z","v":22820,"vw":32.504497},{"c":32.515,"h":32.535,"l":32.51,"n":493,"o":32.51,"t":"2026-10-12T19:10:00Z","v":29110,"vw":32.525919},{"c":32.535,"h":32.54,"l":32.49,"n":569,"o":32.51,"t":"2026-10-12T19:15:00Z","v":42906,"vw":32.512524},{"c":32.515,"h":32.535,"l":32.5,"n":647,"o":32.535,"t":"2026-10-12T19:20:00Z","v":45664,"vw":32.518874},{"c":32.515,"h":32.545,"l":32.5,"n":790,"o":32.51,"t":"2026-10-12T19:25:00Z","v":72205,"vw":32.523474},{"c":32.495,"h":32.5651,"l":32.49,"n":1145,"o":32.515,"t":"2026-10-12T19:30:00Z","v":121498,"vw":32.532178},{"c":32.51,"h":32.539,"l":32.491,"n":879,"o":32.495,"t":"2026-10-12T19:35:00Z","v":76135,"vw":32.512163},{"c":32.495,"h":32.51,"l":32.455,"n":1324,"o":32.51,"t":"2026-10-12T19:40:00Z","v":137045,"vw":32.470572},{"c":32.515,"h":32.535,"l":32.5,"n":979,"o":32.5,"t":"2026-10-12T19:45:00Z","v":98736,"vw":32.518583},{"c":32.58,"h":32.585,"l":32.495,"n":1251,"o":32.51,"t":"2026-10-12T19:50:00Z","v":99352,"vw":32.528926},{"c":32.585,"h":32.6,"l":32.52,"n":4812,"o":32.575,"t":"2026-10-12T19:55:00Z","v":471351,"vw":32.554243},{"c":32.6,"h":32.6,"l":32.59,"n":96,"o":32.59,"t":"2026-10-12T20:00:00Z","v":966280,"vw":32.599927},{"c":32.62,"h":32.62,"l":32.62,"n":22,"o":32.62,"t":"2026-10-12T20:10:00Z","v":611,"vw":32.62},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-13T13:20:00Z","v":201,"vw":32.71},{"c":32.86,"h":32.86,"l":32.7,"n":784,"o":32.8,"t":"2026-10-13T13:30:00Z","v":112185,"vw":32.797102},{"c":32.71,"h":32.96,"l":32.71,"n":1042,"o":32.89,"t":"2026-10-13T13:35:00Z","v":75553,"vw":32.799235},{"c":32.98,"h":32.99,"l":32.7,"n":1155,"o":32.72,"t":"2026-10-13T13:40:00Z","v":93833,"vw":32.793854},{"c":32.93,"h":33.0673,"l":32.925,"n":906,"o":32.985,"t":"2026-10-13T13:45:00Z","v":84627,"vw":33.004424},{"c":32.76,"h":32.93,"l":32.76,"n":710,"o":32.93,"t":"2026-10-13T13:50:00Z","v":36680,"vw":32.855147},{"c":32.725,"h":32.775,"l":32.7,"n":648,"o":32.755,"t":"2026-10-13T13:55:00Z","v":38381,"vw":32.734299},{"c":32.66,"h":32.76,"l":32.66,"n":780,"o":32.73,"t":"2026-10-13T14:00:00Z","v":48948,"vw":32.719878},{"c":32.66,"h":32.705,"l":32.62,"n":809,"o":32.67,"t":"2026-10-13T14:05:00Z","v":100704,"vw":32.654717},{"c":32.67,"h":32.7,"l":32.635,"n":1228,"o":32.675,"t":"2026-10-13T14:10:00Z","v":120967,"vw":32.667808},{"c":32.705,"h":32.705,"l":32.645,"n":911,"o":32.68,"t":"2026-10-13T14:15:00Z","v":137164,"vw":32.66621},{"c":32.77,"h":32.775,"l":32.705,"n":893,"o":32.71,"t":"2026-10-13T14:20:00Z","v":64949,"vw":32.738092},{"c":32.77,"h":32.81,"l":32.76,"n":526,"o":32.775,"t":"2026-10-13T14:25:00Z","v":29862,"vw":32.782739},{"c":32.74,"h":32.815,"l":32.72,"n":646,"o":32.76,"t":"2026-10-13T14:30:00Z","v":65177,"vw":32.754804},{"c":32.8,"h":32.855,"l":32.74,"n":529,"o":32.74,"t":"2026-10-13T14:35:00Z","v":31614,"vw":32.800098},{"c":32.81,"h":32.81,"l":32.7439,"n":543,"o":32.805,"t":"2026-10-13T14:40:00Z","v":25714,"vw":32.770353},{"c":32.865,"h":32.867,"l":32.785,"n":611,"o":32.82,"t":"2026-10-13T14:45:00Z","v":36102,"vw":32.82994},{"c":32.845,"h":32.88,"l":32.845,"n":707,"o":32.87,"t":"2026-10-13T14:50:00Z","v":59391,"vw":32.855492},{"c":32.8695,"h":32.8695,"l":32.835,"n":535,"o":32.84,"t":"2026-10-13T14:55:00Z","v":57917,"vw":32.84417},{"c":32.835,"h":32.865,"l":32.825,"n":573,"o":32.865,"t":"2026-10-13T15:00:00Z","v":36999,"vw":32.8398},{"c":32.865,"h":32.875,"l":32.845,"n":468,"o":32.845,"t":"2026-10-13T15:05:00Z","v":23098,"vw":32.864871},{"c":32.805,"h":32.875,"l":32.8,"n":691,"o":32.865,"t":"2026-10-13T15:10:00Z","v":73674,"vw":32.837714},{"c":32.725,"h":32.81,"l":32.725,"n":566,"o":32.8039,"t":"2026-10-13T15:15:00Z","v":31360,"vw":32.790462},{"c":32.75,"h":32.78,"l":32.715,"n":695,"o":32.73,"t":"2026-10-13T15:20:00Z","v":135072,"vw":32.75589},{"c":32.59,"h":32.745,"l":32.57,"n":872,"o":32.745,"t":"2026-10-13T15:25:00Z","v":62287,"vw":32.66196},{"c":32.635,"h":32.64,"l":32.545,"n":1099,"o":32.585,"t":"2026-10-13T15:30:00Z","v":133380,"vw":32.597948},{"c":32.596,"h":32.645,"l":32.57,"n":618,"o":32.635,"t":"2026-10-13T15:35:00Z","v":40283,"vw":32.609118},{"c":32.62,"h":32.645,"l":32.595,"n":562,"o":32.595,"t":"2026-10-13T15:40:00Z","v":29092,"vw":32.624368},{"c":32.66,"h":32.665,"l":32.6149,"n":520,"o":32.625,"t":"2026-10-13T15:45:00Z","v":43839,"vw":32.628171},{"c":32.66,"h":32.66,"l":32.605,"n":612,"o":32.655,"t":"2026-10-13T15:50:00Z","v":30547,"vw":32.635377},{"c":32.665,"h":32.68,"l":32.645,"n":671,"o":32.665,"t":"2026-10-13T15:55:00Z","v":43058,"vw":32.660949},{"c":32.665,"h":32.7,"l":32.64,"n":761,"o":32.66,"t":"2026-10-13T16:00:00Z","v":53359,"vw":32.680296},{"c":32.655,"h":32.675,"l":32.625,"n":346,"o":32.665,"t":"2026-10-13T16:05:00Z","v":17682,"vw":32.653072},{"c":32.695,"h":32.695,"l":32.655,"n":405,"o":32.66,"t":"2026-10-13T16:10:00Z","v":26083,"vw":32.670909},{"c":32.655,"h":32.7,"l":32.655,"n":417,"o":32.69,"t":"2026-10-13T16:15:00Z","v":20367,"vw":32.683881},{"c":32.6501,"h":32.665,"l":32.65,"n":388,"o":32.66,"t":"2026-10-13T16:20:00Z","v":20215,"vw":32.657675},{"c":32.655,"h":32.665,"l":32.635,"n":394,"o":32.655,"t":"2026-10-13T16:25:00Z","v":22124,"vw":32.644294},{"c":32.65,"h":32.655,"l":32.615,"n":493,"o":32.655,"t":"2026-10-13T16:30:00Z","v":31070,"vw":32.636461},{"c":32.65,"h":32.6799,"l":32.625,"n":541,"o":32.65,"t":"2026-10-13T16:35:00Z","v":47407,"vw":32.651892},{"c":32.62,"h":32.655,"l":32.62,"n":453,"o":32.645,"t":"2026-10-13T16:40:00Z","v":32848,"vw":32.640619},{"c":32.645,"h":32.645,"l":32.615,"n":439,"o":32.62,"t":"2026-10-13T16:45:00Z","v":26435,"vw":32.632684},{"c":32.605,"h":32.655,"l":32.58,"n":730,"o":32.6423,"t":"2026-10-13T16:50:00Z","v":64199,"vw":32.60541},{"c":32.685,"h":32.69,"l":32.615,"n":611,"o":32.62,"t":"2026-10-13T16:55:00Z","v":41799,"vw":32.651512},{"c":32.655,"h":32.725,"l":32.655,"n":659,"o":32.685,"t":"2026-10-13T17:00:00Z","v":41858,"vw":32.683774},{"c":32.645,"h":32.665,"l":32.635,"n":491,"o":32.65,"t":"2026-10-13T17:05:00Z","v":23186,"vw":32.650658},{"c":32.655,"h":32.68,"l":32.65,"n":448,"o":32.65,"t":"2026-10-13T17:10:00Z","v":24360,"vw":32.665301},{"c":32.615,"h":32.6751,"l":32.605,"n":450,"o":32.655,"t":"2026-10-13T17:15:00Z","v":25192,"vw":32.640246},{"c":32.66,"h":32.66,"l":32.615,"n":349,"o":32.615,"t":"2026-10-13T17:20:00Z","v":14099,"vw":32.647935},{"c":32.665,"h":32.675,"l":32.635,"n":419,"o":32.66,"t":"2026-10-13T17:25:00Z","v":30020,"vw":32.653302},{"c":32.695,"h":32.705,"l":32.6699,"n":455,"o":32.67,"t":"2026-10-13T17:30:00Z","v":28854,"vw":32.687267},{"c":32.655,"h":32.695,"l":32.65,"n":458,"o":32.695,"t":"2026-10-13T17:35:00Z","v":25955,"vw":32.666568},{"c":32.68,"h":32.68,"l":32.645,"n":465,"o":32.655,"t":"2026-10-13T17:40:00Z","v":35316,"vw":32.661323},{"c":32.735,"h":32.735,"l":32.675,"n":514,"o":32.68,"t":"2026-10-13T17:45:00Z","v":33944,"vw":32.701326},{"c":32.73,"h":32.755,"l":32.71,"n":540,"o":32.73,"t":"2026-10-13T17:50:00Z","v":35685,"vw":32.733949},{"c":32.755,"h":32.76,"l":32.73,"n":479,"o":32.73,"t":"2026-10-13T17:55:00Z","v":29453,"vw":32.74331},{"c":32.71,"h":32.765,"l":32.71,"n":578,"o":32.76,"t":"2026-10-13T18:00:00Z","v":40848,"vw":32.747077},{"c":32.79,"h":32.81,"l":32.705,"n":864,"o":32.715,"t":"2026-10-13T18:05:00Z","v":69404,"vw":32.755492},{"c":32.755,"h":32.81,"l":32.755,"n":461,"o":32.795,"t":"2026-10-13T18:10:00Z","v":39482,"vw":32.788753},{"c":32.795,"h":32.799,"l":32.755,"n":539,"o":32.76,"t":"2026-10-13T18:15:00Z","v":38434,"vw":32.774821},{"c":32.745,"h":32.79,"l":32.745,"n":594,"o":32.79,"t":"2026-10-13T18:20:00Z","v":31963,"vw":32.76122},{"c":32.745,"h":32.78,"l":32.745,"n":426,"o":32.745,"t":"2026-10-13T18:25:00Z","v":29433,"vw":32.756164},{"c":32.72,"h":32.75,"l":32.71,"n":534,"o":32.745,"t":"2026-10-13T18:30:00Z","v":22287,"vw":32.728428},{"c":32.725,"h":32.735,"l":32.715,"n":509,"o":32.715,"t":"2026-10-13T18:35:00Z","v":28498,"vw":32.72352},{"c":32.755,"h":32.765,"l":32.725,"n":542,"o":32.725,"t":"2026-10-13T18:40:00Z","v":47425,"vw":32.749562},{"c":32.745,"h":32.755,"l":32.71,"n":579,"o":32.755,"t":"2026-10-13T18:45:00Z","v":24682,"vw":32.73465},{"c":32.775,"h":32.775,"l":32.74,"n":444,"o":32.745,"t":"2026-10-13T18:50:00Z","v":28783,"vw":32.757894},{"c":32.805,"h":32.815,"l":32.77,"n":631,"o":32.775,"t":"2026-10-13T18:55:00Z","v":33187,"vw":32.782989},{"c":32.8,"h":32.82,"l":32.795,"n":591,"o":32.805,"t":"2026-10-13T19:00:00Z","v":31402,"vw":32.807246},{"c":32.805,"h":32.815,"l":32.78,"n":602,"o":32.8,"t":"2026-10-13T19:05:00Z","v":35917,"vw":32.798409},{"c":32.815,"h":32.82,"l":32.8,"n":485,"o":32.805,"t":"2026-10-13T19:10:00Z","v":20107,"vw":32.810846},{"c":32.8,"h":32.84,"l":32.775,"n":678,"o":32.82,"t":"2026-10-13T19:15:00Z","v":34473,"vw":32.804663},{"c":32.785,"h":32.795,"l":32.7501,"n":749,"o":32.795,"t":"2026-10-13T19:20:00Z","v":36532,"vw":32.773225},{"c":32.755,"h":32.785,"l":32.755,"n":796,"o":32.78,"t":"2026-10-13T19:25:00Z","v":39612,"vw":32.773718},{"c":32.745,"h":32.755,"l":32.71,"n":890,"o":32.755,"t":"2026-10-13T19:30:00Z","v":58815,"vw":32.729078},{"c":32.72,"h":32.74,"l":32.71,"n":734,"o":32.74,"t":"2026-10-13T19:35:00Z","v":37296,"vw":32.72423},{"c":32.745,"h":32.75,"l":32.71,"n":1232,"o":32.73,"t":"2026-10-13T19:40:00Z","v":79792,"vw":32.728601},{"c":32.805,"h":32.815,"l":32.73,"n":1209,"o":32.74,"t":"2026-10-13T19:45:00Z","v":84684,"vw":32.782781},{"c":32.865,"h":32.87,"l":32.795,"n":1566,"o":32.81,"t":"2026-10-13T19:50:00Z","v":134874,"vw":32.824835},{"c":32.81,"h":32.865,"l":32.785,"n":4130,"o":32.86,"t":"2026-10-13T19:55:00Z","v":381540,"vw":32.811703},{"c":32.79,"h":32.79,"l":32.79,"n":97,"o":32.79,"t":"2026-10-13T20:00:00Z","v":1212092,"vw":32.79},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-13T20:35:00Z","v":61711,"vw":32.79},{"c":32.66,"h":32.79,"l":32.66,"n":3,"o":32.79,"t":"2026-10-13T20:45:00Z","v":429,"vw":32.73591},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-13T21:40:00Z","v":109,"vw":32.54},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-14T09:20:00Z","v":125,"vw":32.83},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-14T09:40:00Z","v":100,"vw":32.84},{"c":33.03,"h":33.03,"l":32.81,"n":14,"o":32.81,"t":"2026-10-14T11:00:00Z","v":3361,"vw":32.91351},{"c":33.21,"h":33.21,"l":33.1552,"n":2,"o":33.1552,"t":"2026-10-14T11:20:00Z","v":600,"vw":33.173467},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T11:30:00Z","v":200,"vw":32.7},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-14T12:10:00Z","v":100,"vw":33.09},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-14T12:20:00Z","v":375,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-14T12:35:00Z","v":115,"vw":33.05},{"c":32.95,"h":32.98,"l":32.95,"n":7,"o":32.98,"t":"2026-10-14T12:45:00Z","v":700,"vw":32.955455},{"c":32.97,"h":32.99,"l":32.97,"n":2,"o":32.99,"t":"2026-10-14T12:50:00Z","v":200,"vw":32.98},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-14T12:55:00Z","v":676,"vw":33},{"c":32.97,"h":32.97,"l":32.97,"n":4,"o":32.97,"t":"2026-10-14T13:00:00Z","v":1263,"vw":32.97},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-14T13:05:00Z","v":200,"vw":33.02},{"c":32.934,"h":33.12,"l":32.85,"n":664,"o":32.85,"t":"2026-10-14T13:30:00Z","v":135724,"vw":33.007112},{"c":32.88,"h":32.98,"l":32.8201,"n":1177,"o":32.945,"t":"2026-10-14T13:35:00Z","v":130198,"vw":32.916458},{"c":32.89,"h":32.96,"l":32.835,"n":1215,"o":32.9,"t":"2026-10-14T13:40:00Z","v":110038,"vw":32.92179},{"c":32.915,"h":32.925,"l":32.86,"n":981,"o":32.884,"t":"2026-10-14T13:45:00Z","v":69336,"vw":32.895717},{"c":33.01,"h":33.03,"l":32.87,"n":1164,"o":32.915,"t":"2026-10-14T13:50:00Z","v":130530,"vw":32.957342},{"c":33,"h":33.055,"l":32.995,"n":1389,"o":33.005,"t":"2026-10-14T13:55:00Z","v":124821,"vw":33.023564},{"c":32.915,"h":33.015,"l":32.84,"n":1398,"o":32.995,"t":"2026-10-14T14:00:00Z","v":167963,"vw":32.939351},{"c":32.97,"h":32.985,"l":32.885,"n":1268,"o":32.91,"t":"2026-10-14T14:05:00Z","v":101039,"vw":32.935345},{"c":33.04,"h":33.045,"l":32.95,"n":1128,"o":32.97,"t":"2026-10-14T14:10:00Z","v":88538,"vw":32.982239},{"c":33.09,"h":33.145,"l":33.005,"n":1103,"o":33.045,"t":"2026-10-14T14:15:00Z","v":86958,"vw":33.092553},{"c":33.1,"h":33.1787,"l":33.09,"n":1304,"o":33.095,"t":"2026-10-14T14:20:00Z","v":113989,"vw":33.138499},{"c":33.155,"h":33.165,"l":33.1,"n":882,"o":33.105,"t":"2026-10-14T14:25:00Z","v":56698,"vw":33.136548},{"c":33.09,"h":33.175,"l":33.04,"n":1138,"o":33.155,"t":"2026-10-14T14:30:00Z","v":82629,"vw":33.100816},{"c":33.185,"h":33.185,"l":33.09,"n":1345,"o":33.095,"t":"2026-10-14T14:35:00Z","v":113703,"vw":33.134014},{"c":33.015,"h":33.185,"l":33.01,"n":913,"o":33.18,"t":"2026-10-14T14:40:00Z","v":64867,"vw":33.122141},{"c":33.115,"h":33.12,"l":33.01,"n":776,"o":33.015,"t":"2026-10-14T14:45:00Z","v":52571,"vw":33.059442},{"c":33.1,"h":33.14,"l":33.095,"n":1242,"o":33.115,"t":"2026-10-14T14:50:00Z","v":110119,"vw":33.106966},{"c":33.065,"h":33.1259,"l":33.052,"n":1272,"o":33.1,"t":"2026-10-14T14:55:00Z","v":182269,"vw":33.102562},{"c":33.09,"h":33.125,"l":33.065,"n":901,"o":33.065,"t":"2026-10-14T15:00:00Z","v":69264,"vw":33.097757},{"c":33.085,"h":33.09,"l":33.045,"n":718,"o":33.08,"t":"2026-10-14T15:05:00Z","v":41902,"vw":33.071532},{"c":33.0602,"h":33.11,"l":33.035,"n":700,"o":33.095,"t":"2026-10-14T15:10:00Z","v":38583,"vw":33.075741},{"c":32.975,"h":33.06,"l":32.97,"n":788,"o":33.06,"t":"2026-10-14T15:15:00Z","v":70839,"vw":32.999756},{"c":33.005,"h":33.005,"l":32.945,"n":1235,"o":32.9725,"t":"2026-10-14T15:20:00Z","v":119464,"vw":32.96724},{"c":32.855,"h":33.005,"l":32.835,"n":1814,"o":33.005,"t":"2026-10-14T15:25:00Z","v":191626,"vw":32.905804},{"c":32.84,"h":32.885,"l":32.79,"n":1205,"o":32.85,"t":"2026-10-14T15:30:00Z","v":109799,"vw":32.854875},{"c":32.735,"h":32.865,"l":32.735,"n":978,"o":32.835,"t":"2026-10-14T15:35:00Z","v":124498,"vw":32.811795},{"c":32.75,"h":32.76,"l":32.702,"n":519,"o":32.74,"t":"2026-10-14T15:40:00Z","v":34687,"vw":32.732466},{"c":32.78,"h":32.78,"l":32.685,"n":824,"o":32.735,"t":"2026-10-14T15:45:00Z","v":73202,"vw":32.731295},{"c":32.8742,"h":32.885,"l":32.78,"n":1791,"o":32.78,"t":"2026-10-14T15:50:00Z","v":165515,"vw":32.842638},{"c":32.85,"h":32.9,"l":32.85,"n":733,"o":32.88,"t":"2026-10-14T15:55:00Z","v":46585,"vw":32.880024},{"c":32.805,"h":32.86,"l":32.805,"n":763,"o":32.855,"t":"2026-10-14T16:00:00Z","v":85974,"vw":32.840245},{"c":32.805,"h":32.815,"l":32.7513,"n":793,"o":32.81,"t":"2026-10-14T16:05:00Z","v":54038,"vw":32.788167},{"c":32.705,"h":32.8,"l":32.685,"n":760,"o":32.8,"t":"2026-10-14T16:10:00Z","v":43443,"vw":32.717608},{"c":32.73,"h":32.735,"l":32.695,"n":780,"o":32.71,"t":"2026-10-14T16:15:00Z","v":55682,"vw":32.717384},{"c":32.72,"h":32.74,"l":32.685,"n":724,"o":32.72,"t":"2026-10-14T16:20:00Z","v":38577,"vw":32.71425},{"c":32.73,"h":32.74,"l":32.705,"n":811,"o":32.71,"t":"2026-10-14T16:25:00Z","v":35648,"vw":32.725784},{"c":32.76,"h":32.78,"l":32.725,"n":812,"o":32.725,"t":"2026-10-14T16:30:00Z","v":48173,"vw":32.755023},{"c":32.78,"h":32.78,"l":32.725,"n":584,"o":32.765,"t":"2026-10-14T16:35:00Z","v":24082,"vw":32.751406},{"c":32.78,"h":32.81,"l":32.775,"n":649,"o":32.775,"t":"2026-10-14T16:40:00Z","v":43418,"vw":32.79176},{"c":32.765,"h":32.8,"l":32.74,"n":713,"o":32.775,"t":"2026-10-14T16:45:00Z","v":43480,"vw":32.767255},{"c":32.795,"h":32.815,"l":32.765,"n":710,"o":32.765,"t":"2026-10-14T16:50:00Z","v":36494,"vw":32.778052},{"c":32.845,"h":32.845,"l":32.795,"n":635,"o":32.795,"t":"2026-10-14T16:55:00Z","v":33590,"vw":32.821073},{"c":32.765,"h":32.85,"l":32.755,"n":647,"o":32.84,"t":"2026-10-14T17:00:00Z","v":34905,"vw":32.80254},{"c":32.685,"h":32.78,"l":32.675,"n":792,"o":32.765,"t":"2026-10-14T17:05:00Z","v":46618,"vw":32.735736},{"c":32.695,"h":32.735,"l":32.665,"n":767,"o":32.685,"t":"2026-10-14T17:10:00Z","v":49064,"vw":32.70013},{"c":32.725,"h":32.73,"l":32.67,"n":813,"o":32.695,"t":"2026-10-14T17:15:00Z","v":51966,"vw":32.682955},{"c":32.725,"h":32.725,"l":32.68,"n":653,"o":32.725,"t":"2026-10-14T17:20:00Z","v":42322,"vw":32.702619},{"c":32.775,"h":32.775,"l":32.725,"n":658,"o":32.73,"t":"2026-10-14T17:25:00Z","v":37707,"vw":32.752512},{"c":32.815,"h":32.825,"l":32.7701,"n":747,"o":32.7701,"t":"2026-10-14T17:30:00Z","v":48026,"vw":32.794245},{"c":32.745,"h":32.815,"l":32.7412,"n":641,"o":32.815,"t":"2026-10-14T17:35:00Z","v":35207,"vw":32.789024},{"c":32.715,"h":32.74,"l":32.685,"n":888,"o":32.74,"t":"2026-10-14T17:40:00Z","v":56773,"vw":32.714229},{"c":32.675,"h":32.725,"l":32.66,"n":869,"o":32.711,"t":"2026-10-14T17:45:00Z","v":53765,"vw":32.696539},{"c":32.725,"h":32.73,"l":32.645,"n":735,"o":32.675,"t":"2026-10-14T17:50:00Z","v":41962,"vw":32.674183},{"c":32.72,"h":32.725,"l":32.695,"n":684,"o":32.725,"t":"2026-10-14T17:55:00Z","v":55745,"vw":32.714389},{"c":32.72,"h":32.73,"l":32.64,"n":1202,"o":32.72,"t":"2026-10-14T18:00:00Z","v":90152,"vw":32.689889},{"c":32.71,"h":32.755,"l":32.695,"n":690,"o":32.725,"t":"2026-10-14T18:05:00Z","v":39682,"vw":32.72745},{"c":32.73,"h":32.735,"l":32.7041,"n":684,"o":32.715,"t":"2026-10-14T18:10:00Z","v":40650,"vw":32.716574},{"c":32.765,"h":32.775,"l":32.73,"n":664,"o":32.73,"t":"2026-10-14T18:15:00Z","v":37238,"vw":32.757354},{"c":32.775,"h":32.785,"l":32.745,"n":782,"o":32.76,"t":"2026-10-14T18:20:00Z","v":43612,"vw":32.76676},{"c":32.755,"h":32.775,"l":32.725,"n":707,"o":32.775,"t":"2026-10-14T18:25:00Z","v":46870,"vw":32.74398},{"c":32.745,"h":32.755,"l":32.721,"n":680,"o":32.755,"t":"2026-10-14T18:30:00Z","v":41363,"vw":32.738792},{"c":32.8,"h":32.8,"l":32.745,"n":676,"o":32.745,"t":"2026-10-14T18:35:00Z","v":55826,"vw":32.776171},{"c":32.755,"h":32.79,"l":32.755,"n":797,"o":32.79,"t":"2026-10-14T18:40:00Z","v":52346,"vw":32.771778},{"c":32.755,"h":32.77,"l":32.74,"n":772,"o":32.76,"t":"2026-10-14T18:45:00Z","v":56219,"vw":32.751231},{"c":32.785,"h":32.805,"l":32.735,"n":1151,"o":32.755,"t":"2026-10-14T18:50:00Z","v":122839,"vw":32.770639},{"c":32.87,"h":32.875,"l":32.785,"n":735,"o":32.785,"t":"2026-10-14T18:55:00Z","v":54106,"vw":32.824736},{"c":32.815,"h":32.8775,"l":32.805,"n":930,"o":32.865,"t":"2026-10-14T19:00:00Z","v":65841,"vw":32.85447},{"c":32.87,"h":32.875,"l":32.805,"n":714,"o":32.815,"t":"2026-10-14T19:05:00Z","v":47571,"vw":32.838339},{"c":32.83,"h":32.875,"l":32.83,"n":862,"o":32.865,"t":"2026-10-14T19:10:00Z","v":55824,"vw":32.854829},{"c":32.88,"h":32.89,"l":32.835,"n":1156,"o":32.835,"t":"2026-10-14T19:15:00Z","v":89672,"vw":32.860178},{"c":32.895,"h":32.915,"l":32.86,"n":1513,"o":32.8823,"t":"2026-10-14T19:20:00Z","v":191571,"vw":32.884969},{"c":32.855,"h":32.91,"l":32.855,"n":1517,"o":32.895,"t":"2026-10-14T19:25:00Z","v":132303,"vw":32.884972},{"c":32.92,"h":32.94,"l":32.855,"n":2178,"o":32.855,"t":"2026-10-14T19:30:00Z","v":160893,"vw":32.909705},{"c":32.895,"h":32.94,"l":32.88,"n":1956,"o":32.92,"t":"2026-10-14T19:35:00Z","v":231633,"vw":32.908209},{"c":32.9,"h":32.93,"l":32.89,"n":1457,"o":32.9,"t":"2026-10-14T19:40:00Z","v":98084,"vw":32.906559},{"c":32.835,"h":32.905,"l":32.825,"n":2151,"o":32.89,"t":"2026-10-14T19:45:00Z","v":169490,"vw":32.86349},{"c":32.8,"h":32.855,"l":32.795,"n":2043,"o":32.83,"t":"2026-10-14T19:50:00Z","v":201057,"vw":32.834406},{"c":32.84,"h":32.84,"l":32.755,"n":6240,"o":32.805,"t":"2026-10-14T19:55:00Z","v":736694,"vw":32.789481},{"c":32.83,"h":32.83,"l":32.83,"n":91,"o":32.83,"t":"2026-10-14T20:00:00Z","v":1867286,"vw":32.83},{"c":32.84,"h":32.84,"l":32.79,"n":11,"o":32.79,"t":"2026-10-14T20:05:00Z","v":804,"vw":32.815},{"c":32.83,"h":32.83,"l":32.83,"n":28,"o":32.83,"t":"2026-10-14T21:20:00Z","v":1000,"vw":32.83},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-14T21:50:00Z","v":100,"vw":32.84},{"c":32.8486,"h":32.8486,"l":32.8486,"n":1,"o":32.8486,"t":"2026-10-14T23:10:00Z","v":100,"vw":32.8486},{"c":32.95,"h":32.95,"l":32.95,"n":6,"o":32.95,"t":"2026-10-14T23:20:00Z","v":1025,"vw":32.95},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-14T23:30:00Z","v":123,"vw":32.95},{"c":32.73,"h":32.73,"l":32.54,"n":16,"o":32.54,"t":"2026-10-15T08:00:00Z","v":466,"vw":32.676629},{"c":32.85,"h":32.855,"l":32.85,"n":2,"o":32.855,"t":"2026-10-15T08:55:00Z","v":472,"vw":32.852119},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-15T09:10:00Z","v":200,"vw":32.97},{"c":32.98,"h":32.98,"l":32.98,"n":4,"o":32.98,"t":"2026-10-15T09:35:00Z","v":215,"vw":32.98},{"c":32.9204,"h":32.9204,"l":32.9204,"n":1,"o":32.9204,"t":"2026-10-15T09:45:00Z","v":300,"vw":32.9204},{"c":32.99,"h":32.99,"l":32.99,"n":13,"o":32.99,"t":"2026-10-15T11:00:00Z","v":255,"vw":32.99},{"c":33.13,"h":33.13,"l":32.95,"n":3,"o":32.95,"t":"2026-10-15T11:15:00Z","v":650,"vw":33.095161},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-15T11:40:00Z","v":250,"vw":32.89},{"c":32.84,"h":32.85,"l":32.84,"n":4,"o":32.85,"t":"2026-10-15T13:00:00Z","v":383,"vw":32.847319},{"c":32.84,"h":32.84,"l":32.77,"n":5,"o":32.77,"t":"2026-10-15T13:20:00Z","v":1864,"vw":32.826856},{"c":32.26,"h":32.78,"l":32.26,"n":1467,"o":32.76,"t":"2026-10-15T13:30:00Z","v":160904,"vw":32.607586},{"c":32.51,"h":32.515,"l":32.22,"n":1629,"o":32.26,"t":"2026-10-15T13:35:00Z","v":117704,"vw":32.376407},{"c":32.569,"h":32.68,"l":32.5,"n":957,"o":32.52,"t":"2026-10-15T13:40:00Z","v":75774,"vw":32.596698},{"c":32.33,"h":32.58,"l":32.3,"n":1370,"o":32.56,"t":"2026-10-15T13:45:00Z","v":105975,"vw":32.385045},{"c":32.095,"h":32.33,"l":32.06,"n":1600,"o":32.33,"t":"2026-10-15T13:50:00Z","v":134944,"vw":32.181824},{"c":32.185,"h":32.2,"l":32.005,"n":1493,"o":32.09,"t":"2026-10-15T13:55:00Z","v":125436,"vw":32.114159},{"c":32.175,"h":32.19,"l":32.07,"n":1843,"o":32.18,"t":"2026-10-15T14:00:00Z","v":144630,"vw":32.123163},{"c":32.2295,"h":32.27,"l":32.085,"n":1203,"o":32.17,"t":"2026-10-15T14:05:00Z","v":91973,"vw":32.173834},{"c":32.15,"h":32.2907,"l":32.095,"n":1179,"o":32.24,"t":"2026-10-15T14:10:00Z","v":96371,"vw":32.199299},{"c":32.305,"h":32.305,"l":32.15,"n":979,"o":32.15,"t":"2026-10-15T14:15:00Z","v":64823,"vw":32.2195},{"c":32.23,"h":32.31,"l":32.22,"n":938,"o":32.3,"t":"2026-10-15T14:20:00Z","v":63701,"vw":32.26423},{"c":32.265,"h":32.33,"l":32.205,"n":983,"o":32.215,"t":"2026-10-15T14:25:00Z","v":69971,"vw":32.244745},{"c":32.38,"h":32.38,"l":32.24,"n":882,"o":32.265,"t":"2026-10-15T14:30:00Z","v":59542,"vw":32.288965},{"c":32.36,"h":32.37,"l":32.295,"n":829,"o":32.365,"t":"2026-10-15T14:35:00Z","v":57478,"vw":32.33914},{"c":32.42,"h":32.42,"l":32.34,"n":856,"o":32.35,"t":"2026-10-15T14:40:00Z","v":50938,"vw":32.377451},{"c":32.53,"h":32.53,"l":32.4,"n":2149,"o":32.42,"t":"2026-10-15T14:45:00Z","v":291617,"vw":32.491675},{"c":32.56,"h":32.57,"l":32.4716,"n":928,"o":32.53,"t":"2026-10-15T14:50:00Z","v":80331,"vw":32.513696},{"c":32.54,"h":32.575,"l":32.52,"n":660,"o":32.555,"t":"2026-10-15T14:55:00Z","v":35148,"vw":32.547818},{"c":32.54,"h":32.55,"l":32.48,"n":762,"o":32.54,"t":"2026-10-15T15:00:00Z","v":50790,"vw":32.514501},{"c":32.49,"h":32.55,"l":32.44,"n":756,"o":32.535,"t":"2026-10-15T15:05:00Z","v":74154,"vw":32.48867},{"c":32.5,"h":32.53,"l":32.45,"n":914,"o":32.49,"t":"2026-10-15T15:10:00Z","v":135549,"vw":32.495972},{"c":32.56,"h":32.56,"l":32.495,"n":727,"o":32.5001,"t":"2026-10-15T15:15:00Z","v":44268,"vw":32.530313},{"c":32.465,"h":32.56,"l":32.455,"n":1034,"o":32.56,"t":"2026-10-15T15:20:00Z","v":124246,"vw":32.485299},{"c":32.47,"h":32.5,"l":32.445,"n":731,"o":32.46,"t":"2026-10-15T15:25:00Z","v":60629,"vw":32.45672},{"c":32.41,"h":32.475,"l":32.405,"n":605,"o":32.47,"t":"2026-10-15T15:30:00Z","v":39568,"vw":32.443147},{"c":32.385,"h":32.445,"l":32.365,"n":567,"o":32.4,"t":"2026-10-15T15:35:00Z","v":52108,"vw":32.405823},{"c":32.43,"h":32.445,"l":32.385,"n":796,"o":32.385,"t":"2026-10-15T15:40:00Z","v":80767,"vw":32.419443},{"c":32.385,"h":32.435,"l":32.36,"n":564,"o":32.425,"t":"2026-10-15T15:45:00Z","v":35551,"vw":32.385924},{"c":32.435,"h":32.44,"l":32.365,"n":735,"o":32.39,"t":"2026-10-15T15:50:00Z","v":66134,"vw":32.392834},{"c":32.38,"h":32.435,"l":32.37,"n":716,"o":32.43,"t":"2026-10-15T15:55:00Z","v":43084,"vw":32.397755},{"c":32.33,"h":32.39,"l":32.31,"n":777,"o":32.39,"t":"2026-10-15T16:00:00Z","v":61069,"vw":32.341113},{"c":32.325,"h":32.39,"l":32.32,"n":620,"o":32.335,"t":"2026-10-15T16:05:00Z","v":35783,"vw":32.352572},{"c":32.395,"h":32.395,"l":32.34,"n":450,"o":32.34,"t":"2026-10-15T16:10:00Z","v":27336,"vw":32.366672},{"c":32.32,"h":32.3951,"l":32.32,"n":624,"o":32.395,"t":"2026-10-15T16:15:00Z","v":83183,"vw":32.365031},{"c":32.315,"h":32.33,"l":32.3,"n":509,"o":32.32,"t":"2026-10-15T16:20:00Z","v":62278,"vw":32.313418},{"c":32.38,"h":32.38,"l":32.32,"n":458,"o":32.32,"t":"2026-10-15T16:25:00Z","v":22540,"vw":32.350768},{"c":32.38,"h":32.425,"l":32.36,"n":1228,"o":32.385,"t":"2026-10-15T16:30:00Z","v":197899,"vw":32.399966},{"c":32.375,"h":32.395,"l":32.365,"n":557,"o":32.3851,"t":"2026-10-15T16:35:00Z","v":102435,"vw":32.383064},{"c":32.36,"h":32.385,"l":32.345,"n":449,"o":32.375,"t":"2026-10-15T16:40:00Z","v":25359,"vw":32.366611},{"c":32.365,"h":32.385,"l":32.355,"n":474,"o":32.365,"t":"2026-10-15T16:45:00Z","v":21684,"vw":32.371113},{"c":32.34,"h":32.365,"l":32.31,"n":682,"o":32.365,"t":"2026-10-15T16:50:00Z","v":35716,"vw":32.33197},{"c":32.335,"h":32.34,"l":32.33,"n":84,"o":32.335,"t":"2026-10-15T16:55:00Z","v":4733,"vw":32.333824},{"c":32.895,"h":32.985,"l":32.885,"n":672,"o":32.975,"t":"2026-10-15T18:10:00Z","v":80718,"vw":32.937644},{"c":32.8699,"h":32.915,"l":32.8502,"n":1027,"o":32.895,"t":"2026-10-15T18:15:00Z","v":102604,"vw":32.890125},{"c":32.8275,"h":32.875,"l":32.82,"n":567,"o":32.865,"t":"2026-10-15T18:20:00Z","v":54063,"vw":32.856573},{"c":32.835,"h":32.855,"l":32.77,"n":963,"o":32.83,"t":"2026-10-15T18:25:00Z","v":71660,"vw":32.825632},{"c":32.7666,"h":32.84,"l":32.76,"n":1562,"o":32.83,"t":"2026-10-15T18:30:00Z","v":774347,"vw":32.799399},{"c":32.76,"h":32.775,"l":32.735,"n":769,"o":32.765,"t":"2026-10-15T18:35:00Z","v":75831,"vw":32.759938},{"c":32.815,"h":32.8199,"l":32.75,"n":646,"o":32.765,"t":"2026-10-15T18:40:00Z","v":47535,"vw":32.770676},{"c":32.785,"h":32.815,"l":32.78,"n":558,"o":32.815,"t":"2026-10-15T18:45:00Z","v":39037,"vw":32.798549},{"c":32.785,"h":32.835,"l":32.78,"n":553,"o":32.785,"t":"2026-10-15T18:50:00Z","v":38825,"vw":32.807108},{"c":32.775,"h":32.785,"l":32.77,"n":563,"o":32.78,"t":"2026-10-15T18:55:00Z","v":37789,"vw":32.778467},{"c":32.8,"h":32.815,"l":32.7741,"n":688,"o":32.78,"t":"2026-10-15T19:00:00Z","v":50676,"vw":32.793424},{"c":32.825,"h":32.83,"l":32.74,"n":1198,"o":32.8,"t":"2026-10-15T19:05:00Z","v":111492,"vw":32.793365},{"c":32.835,"h":32.835,"l":32.8,"n":800,"o":32.825,"t":"2026-10-15T19:10:00Z","v":77925,"vw":32.817483},{"c":32.815,"h":32.83,"l":32.795,"n":747,"o":32.825,"t":"2026-10-15T19:15:00Z","v":50909,"vw":32.809406},{"c":32.765,"h":32.825,"l":32.755,"n":1010,"o":32.82,"t":"2026-10-15T19:20:00Z","v":94516,"vw":32.80224},{"c":32.695,"h":32.795,"l":32.69,"n":1285,"o":32.77,"t":"2026-10-15T19:25:00Z","v":106406,"vw":32.750635},{"c":32.665,"h":32.695,"l":32.64,"n":1110,"o":32.695,"t":"2026-10-15T19:30:00Z","v":83081,"vw":32.668323},{"c":32.695,"h":32.7,"l":32.655,"n":1044,"o":32.665,"t":"2026-10-15T19:35:00Z","v":88805,"vw":32.675936},{"c":32.72,"h":32.775,"l":32.69,"n":1492,"o":32.695,"t":"2026-10-15T19:40:00Z","v":141619,"vw":32.725894},{"c":32.765,"h":32.78,"l":32.695,"n":1931,"o":32.715,"t":"2026-10-15T19:45:00Z","v":189379,"vw":32.734744},{"c":32.87,"h":32.87,"l":32.755,"n":2071,"o":32.76,"t":"2026-10-15T19:50:00Z","v":201373,"vw":32.824771},{"c":32.89,"h":32.92,"l":32.835,"n":6538,"o":32.87,"t":"2026-10-15T19:55:00Z","v":664062,"vw":32.885102},{"c":32.89,"h":32.89,"l":32.8,"n":80,"o":32.89,"t":"2026-10-15T20:00:00Z","v":1473345,"vw":32.889974},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-15T20:05:00Z","v":2526,"vw":32.89}],"history":[{"c":30.58,"h":30.77,"l":30.33,"n":37837,"o":30.47,"t":"2024-10-14T04:00:00Z","v":5665056,"vw":30.525775},{"c":29.23,"h":29.82,"l":29.18,"n":66400,"o":29.63,"t":"2024-10-15T04:00:00Z","v":9345285,"vw":29.422607},{"c":29.3,"h":29.5,"l":29.22,"n":54043,"o":29.315,"t":"2024-10-16T04:00:00Z","v":6688350,"vw":29.328191},{"c":28.94,"h":29,"l":28.51,"n":81148,"o":28.9,"t":"2024-10-17T04:00:00Z","v":11655216,"vw":28.798512},{"c":28.33,"h":28.825,"l":28.245,"n":71952,"o":28.63,"t":"2024-10-18T04:00:00Z","v":12660618,"vw":28.382061},{"c":28.26,"h":28.685,"l":28.08,"n":54620,"o":28.6,"t":"2024-10-21T04:00:00Z","v":9489338,"vw":28.287273},{"c":28.24,"h":28.455,"l":28.165,"n":49406,"o":28.4,"t":"2024-10-22T04:00:00Z","v":6389084,"vw":28.300014},{"c":27.81,"h":28.29,"l":27.635,"n":62693,"o":28.105,"t":"2024-10-23T04:00:00Z","v":7436518,"vw":27.867218},{"c":27.85,"h":27.99,"l":27.51,"n":58123,"o":27.87,"t":"2024-10-24T04:00:00Z","v":8633094,"vw":27.763747},{"c":28.25,"h":28.39,"l":27.94,"n":54403,"o":28.11,"t":"2024-10-25T04:00:00Z","v":9251883,"vw":28.234692},{"c":27.89,"h":27.94,"l":27.26,"n":60072,"o":27.42,"t":"2024-10-28T04:00:00Z","v":7333812,"vw":27.741042},{"c":27.52,"h":28.005,"l":27.4001,"n":57511,"o":27.99,"t":"2024-10-29T04:00:00Z","v":8494519,"vw":27.578527},{"c":27.69,"h":28.1,"l":27.56,"n":49872,"o":27.56,"t":"2024-10-30T04:00:00Z","v":7157996,"vw":27.800911},{"c":27.74,"h":28.0412,"l":27.725,"n":48131,"o":27.92,"t":"2024-10-31T04:00:00Z","v":7114257,"vw":27.828128},{"c":27.68,"h":28.135,"l":27.6,"n":59254,"o":27.96,"t":"2024-11-01T04:00:00Z","v":8203352,"vw":27.771431},{"c":28.13,"h":28.29,"l":27.81,"n":61066,"o":27.91,"t":"2024-11-04T05:00:00Z","v":8109984,"vw":28.113325},{"c":28.53,"h":28.675,"l":28.11,"n":57811,"o":28.21,"t":"2024-11-05T05:00:00Z","v":9488135,"vw":28.48349},{"c":30.5,"h":30.76,"l":29.66,"n":144549,"o":30,"t":"2024-11-06T05:00:00Z","v":22611806,"vw":30.327021},{"c":29.55,"h":30,"l":28.81,"n":99086,"o":29.84,"t":"2024-11-07T05:00:00Z","v":15920702,"vw":29.358137},{"c":29.23,"h":29.76,"l":28.88,"n":65593,"o":29.59,"t":"2024-11-08T05:00:00Z","v":9742008,"vw":29.205224},{"c":30.13,"h":30.23,"l":28.98,"n":72719,"o":29.13,"t":"2024-11-11T05:00:00Z","v":9789092,"vw":29.956078},{"c":30.19,"h":30.66,"l":30.09,"n":69055,"o":30.32,"t":"2024-11-12T05:00:00Z","v":8952950,"vw":30.326004},{"c":30.19,"h":30.75,"l":29.4611,"n":78842,"o":30.16,"t":"2024-11-13T05:00:00Z","v":11280317,"vw":30.255179},{"c":30.11,"h":30.53,"l":30.015,"n":67862,"o":30.34,"t":"2024-11-14T05:00:00Z","v":9113207,"vw":30.181847},{"c":29.69,"h":30.765,"l":29.62,"n":66213,"o":30.2,"t":"2024-11-15T05:00:00Z","v":8990303,"vw":29.938019},{"c":30.45,"h":30.67,"l":30.0117,"n":61681,"o":30.14,"t":"2024-11-18T05:00:00Z","v":9279674,"vw":30.370906},{"c":30.47,"h":30.75,"l":29.98,"n":57715,"o":30.04,"t":"2024-11-19T05:00:00Z","v":9375665,"vw":30.432261},{"c":31.18,"h":31.255,"l":30.45,"n":60600,"o":30.52,"t":"2024-11-20T05:00:00Z","v":9638879,"vw":30.979168},{"c":31.87,"h":32.29,"l":31.3,"n":81096,"o":31.45,"t":"2024-11-21T05:00:00Z","v":11476292,"vw":31.892846},{"c":31.94,"h":32.4,"l":31.66,"n":68211,"o":31.83,"t":"2024-11-22T05:00:00Z","v":9522485,"vw":32.058192},{"c":31.99,"h":32.57,"l":31.56,"n":70804,"o":32.38,"t":"2024-11-25T05:00:00Z","v":15280929,"vw":31.978555},{"c":31.81,"h":32.09,"l":31.465,"n":63198,"o":32.03,"t":"2024-11-26T05:00:00Z","v":11141922,"vw":31.730203},{"c":31.88,"h":32.56,"l":31.82,"n":39739,"o":31.84,"t":"2024-11-27T05:00:00Z","v":7877337,"vw":31.998258},{"c":31.86,"h":32.17,"l":31.67,"n":25489,"o":32.09,"t":"2024-11-29T05:00:00Z","v":3484124,"vw":31.830502},{"c":31.56,"h":32.08,"l":31.25,"n":50807,"o":31.93,"t":"2024-12-02T05:00:00Z","v":6996826,"vw":31.541248},{"c":31.72,"h":32.005,"l":31.305,"n":44040,"o":31.95,"t":"2024-12-03T05:00:00Z","v":7441979,"vw":31.735327},{"c":30.6,"h":31.625,"l":30.43,"n":52899,"o":31.58,"t":"2024-12-04T05:00:00Z","v":7616667,"vw":30.729209},{"c":30.02,"h":30.86,"l":29.985,"n":54189,"o":30.63,"t":"2024-12-05T05:00:00Z","v":7722316,"vw":30.268086},{"c":28.78,"h":29.99,"l":28.75,"n":72454,"o":29.9,"t":"2024-12-06T05:00:00Z","v":10347226,"vw":29.000798},{"c":29.08,"h":29.4401,"l":28.71,"n":59014,"o":29.06,"t":"2024-12-09T05:00:00Z","v":8137871,"vw":29.138917},{"c":29.07,"h":29.5,"l":28.55,"n":56669,"o":29.09,"t":"2024-12-10T05:00:00Z","v":6596264,"vw":29.140319},{"c":29.2,"h":29.535,"l":28.72,"n":56911,"o":29.25,"t":"2024-12-11T05:00:00Z","v":10506134,"vw":29.181972},{"c":28.89,"h":29.27,"l":28.63,"n":45759,"o":29.09,"t":"2024-12-12T05:00:00Z","v":6485863,"vw":28.894486},{"c":28.68,"h":29.0685,"l":28.5001,"n":44841,"o":28.85,"t":"2024-12-13T05:00:00Z","v":6643939,"vw":28.751658},{"c":27.87,"h":28.61,"l":27.82,"n":57628,"o":28.47,"t":"2024-12-16T05:00:00Z","v":8769961,"vw":28.07049},{"c":27.19,"h":27.64,"l":27.035,"n":82293,"o":27.49,"t":"2024-12-17T05:00:00Z","v":12767219,"vw":27.193947},{"c":26.15,"h":27.3,"l":26.115,"n":68231,"o":27.06,"t":"2024-12-18T05:00:00Z","v":11454800,"vw":26.633056},{"c":25.77,"h":26.62,"l":25.66,"n":90603,"o":26.56,"t":"2024-12-19T05:00:00Z","v":14177767,"vw":25.899294},{"c":25.97,"h":26.28,"l":25.51,"n":62453,"o":25.51,"t":"2024-12-20T05:00:00Z","v":18035945,"vw":25.958866},{"c":26.26,"h":26.38,"l":25.87,"n":46341,"o":25.96,"t":"2024-12-23T05:00:00Z","v":7714310,"vw":26.150158},{"c":26.84,"h":26.86,"l":26.08,"n":27718,"o":26.31,"t":"2024-12-24T05:00:00Z","v":4461652,"vw":26.662767},{"c":26.8,"h":26.96,"l":26.44,"n":39499,"o":26.78,"t":"2024-12-26T05:00:00Z","v":5563052,"vw":26.784505},{"c":26.79,"h":27.22,"l":26.645,"n":41504,"o":26.74,"t":"2024-12-27T05:00:00Z","v":5379823,"vw":26.830012},{"c":26.96,"h":27.175,"l":26.54,"n":52514,"o":26.8,"t":"2024-12-30T05:00:00Z","v":10335295,"vw":26.944718},{"c":27.19,"h":27.41,"l":27.01,"n":48390,"o":27.07,"t":"2024-12-31T05:00:00Z","v":7648164,"vw":27.252062},{"c":27.73,"h":28.14,"l":27.52,"n":52912,"o":27.82,"t":"2025-01-02T05:00:00Z","v":6250734,"vw":27.802599},{"c":27.68,"h":27.88,"l":27.4,"n":44275,"o":27.85,"t":"2025-01-03T05:00:00Z","v":6704135,"vw":27.665397},{"c":27.66,"h":28.29,"l":27.55,"n":57878,"o":27.67,"t":"2025-01-06T05:00:00Z","v":7956469,"vw":27.841944},{"c":27.75,"h":28.31,"l":27.53,"n":57539,"o":27.8,"t":"2025-01-07T05:00:00Z","v":12090543,"vw":27.806348},{"c":27.03,"h":27.5,"l":26.88,"n":67584,"o":27.46,"t":"2025-01-08T05:00:00Z","v":11272358,"vw":27.120742},{"c":26.97,"h":27.81,"l":26.8535,"n":74328,"o":27.475,"t":"2025-01-10T05:00:00Z","v":12320008,"vw":27.153179},{"c":27.8,"h":28.005,"l":27.07,"n":74740,"o":27.13,"t":"2025-01-13T05:00:00Z","v":11632893,"vw":27.658337},{"c":28.2,"h":28.215,"l":27.59,"n":50561,"o":27.7,"t":"2025-01-14T05:00:00Z","v":6624843,"vw":28.021454},{"c":28.91,"h":29.105,"l":28.26,"n":63624,"o":28.43,"t":"2025-01-15T05:00:00Z","v":9669073,"vw":28.799696},{"c":29.27,"h":29.31,"l":28.69,"n":71369,"o":28.7,"t":"2025-01-16T05:00:00Z","v":8388941,"vw":29.157636},{"c":29.9,"h":30.4,"l":29.3,"n":90251,"o":29.39,"t":"2025-01-17T05:00:00Z","v":14157494,"vw":30.007088},{"c":29.53,"h":30.26,"l":29.49,"n":88215,"o":30.2,"t":"2025-01-21T05:00:00Z","v":14680071,"vw":29.720036},{"c":28.48,"h":29.335,"l":28.17,"n":127870,"o":29,"t":"2025-01-22T05:00:00Z","v":17921243,"vw":28.703017},{"c":27.97,"h":28.95,"l":27.9,"n":88772,"o":28.9,"t":"2025-01-23T05:00:00Z","v":16720736,"vw":28.228344},{"c":27.8,"h":28.38,"l":27.47,"n":76347,"o":28.2,"t":"2025-01-24T05:00:00Z","v":13047041,"vw":27.877138},{"c":27.25,"h":28.1,"l":27.21,"n":87091,"o":27.88,"t":"2025-01-27T05:00:00Z","v":14329841,"vw":27.405794},{"c":26.65,"h":27.52,"l":26.56,"n":74897,"o":27.34,"t":"2025-01-28T05:00:00Z","v":12716982,"vw":26.82242},{"c":26.37,"h":26.87,"l":26.22,"n":87089,"o":26.63,"t":"2025-01-29T05:00:00Z","v":16515697,"vw":26.41856},{"c":26.54,"h":26.69,"l":26.24,"n":65630,"o":26.55,"t":"2025-01-30T05:00:00Z","v":9818360,"vw":26.460645},{"c":26.02,"h":26.64,"l":25.82,"n":79942,"o":26.58,"t":"2025-01-31T05:00:00Z","v":11633166,"vw":26.12983},{"c":25.51,"h":25.94,"l":25.27,"n":76600,"o":25.69,"t":"2025-02-03T05:00:00Z","v":11219402,"vw":25.628971},{"c":26.34,"h":26.375,"l":25.21,"n":74070,"o":25.27,"t":"2025-02-04T05:00:00Z","v":12133410,"vw":26.122886},{"c":26.29,"h":26.54,"l":26.095,"n":55565,"o":26.46,"t":"2025-02-05T05:00:00Z","v":8266841,"vw":26.281793},{"c":25.48,"h":26.46,"l":25.27,"n":69883,"o":26.46,"t":"2025-02-06T05:00:00Z","v":10466616,"vw":25.545167},{"c":25.19,"h":25.74,"l":25.16,"n":55445,"o":25.59,"t":"2025-02-07T05:00:00Z","v":8095127,"vw":25.403536},{"c":25.98,"h":26.13,"l":25.5,"n":56488,"o":25.55,"t":"2025-02-10T05:00:00Z","v":6916506,"vw":25.924601},{"c":26.49,"h":26.76,"l":26.05,"n":61332,"o":26.13,"t":"2025-02-11T05:00:00Z","v":10982955,"vw":26.519017},{"c":25.97,"h":26.525,"l":25.93,"n":60754,"o":26.175,"t":"2025-02-12T05:00:00Z","v":7306619,"vw":26.130706},{"c":26.28,"h":26.42,"l":25.7404,"n":61493,"o":25.91,"t":"2025-02-13T05:00:00Z","v":7560125,"vw":26.189819},{"c":26.16,"h":26.78,"l":26.14,"n":52770,"o":26.49,"t":"2025-02-14T05:00:00Z","v":8293044,"vw":26.2693},{"c":26.73,"h":27.17,"l":26.095,"n":65953,"o":26.22,"t":"2025-02-18T05:00:00Z","v":9929848,"vw":26.772809},{"c":26.74,"h":27.055,"l":26.6201,"n":64010,"o":26.67,"t":"2025-02-19T05:00:00Z","v":10898262,"vw":26.776925},{"c":26.99,"h":27.385,"l":26.73,"n":61566,"o":26.79,"t":"2025-02-20T05:00:00Z","v":8290748,"vw":27.060353},{"c":26.26,"h":27.025,"l":26.18,"n":62937,"o":26.93,"t":"2025-02-21T05:00:00Z","v":10112139,"vw":26.538057},{"c":26.74,"h":26.965,"l":26.2,"n":71792,"o":26.3,"t":"2025-02-24T05:00:00Z","v":13747033,"vw":26.727253},{"c":26.23,"h":27.14,"l":26.21,"n":64136,"o":26.75,"t":"2025-02-25T05:00:00Z","v":9374801,"vw":26.421461},{"c":25.92,"h":26.4693,"l":25.735,"n":56123,"o":26.33,"t":"2025-02-26T05:00:00Z","v":7658818,"vw":25.941739},{"c":26.1,"h":26.4653,"l":25.88,"n":56829,"o":26.1,"t":"2025-02-27T05:00:00Z","v":7292406,"vw":26.193446},{"c":26.37,"h":26.38,"l":25.67,"n":56492,"o":26,"t":"2025-02-28T05:00:00Z","v":9966558,"vw":26.235651},{"c":25.01,"h":26.725,"l":24.75,"n":93646,"o":26.52,"t":"2025-03-03T05:00:00Z","v":16727069,"vw":25.320138},{"c":24.15,"h":24.68,"l":23.79,"n":117475,"o":24.51,"t":"2025-03-04T05:00:00Z","v":17262501,"vw":24.240574},{"c":24.19,"h":24.34,"l":23.42,"n":89983,"o":23.71,"t":"2025-03-05T05:00:00Z","v":12951044,"vw":23.937886},{"c":24.45,"h":24.615,"l":24,"n":68327,"o":24.07,"t":"2025-03-06T05:00:00Z","v":8927443,"vw":24.310046},{"c":25,"h":25.5023,"l":24.575,"n":94990,"o":24.6,"t":"2025-03-07T05:00:00Z","v":17215157,"vw":25.108943},{"c":24.89,"h":25.43,"l":24.7,"n":92081,"o":25.02,"t":"2025-03-10T04:00:00Z","v":10793760,"vw":25.031002},{"c":24.66,"h":25.0599,"l":24.475,"n":67773,"o":24.93,"t":"2025-03-11T04:00:00Z","v":12843277,"vw":24.672123},{"c":24.71,"h":25.01,"l":24.475,"n":66962,"o":24.69,"t":"2025-03-12T04:00:00Z","v":7737242,"vw":24.73278},{"c":24.34,"h":25.22,"l":24.205,"n":70632,"o":24.69,"t":"2025-03-13T04:00:00Z","v":9997358,"vw":24.458642},{"c":25.07,"h":25.145,"l":24.41,"n":66921,"o":24.6,"t":"2025-03-14T04:00:00Z","v":10480442,"vw":24.97048},{"c":25.22,"h":25.39,"l":25.07,"n":63152,"o":25.16,"t":"2025-03-17T04:00:00Z","v":8335023,"vw":25.227657},{"c":25,"h":25.48,"l":24.625,"n":61644,"o":25.38,"t":"2025-03-18T04:00:00Z","v":12605506,"vw":24.935334},{"c":25.08,"h":25.43,"l":25.03,"n":61821,"o":25.09,"t":"2025-03-19T04:00:00Z","v":9792245,"vw":25.175679},{"c":24.99,"h":25.34,"l":24.72,"n":89519,"o":24.89,"t":"2025-03-20T04:00:00Z","v":16371521,"vw":25.015037},{"c":24.74,"h":25.005,"l":24.515,"n":90619,"o":24.82,"t":"2025-03-21T04:00:00Z","v":56967314,"vw":24.743523},{"c":25.6,"h":25.68,"l":24.95,"n":87835,"o":25.11,"t":"2025-03-24T04:00:00Z","v":16666643,"vw":25.476972},{"c":25.69,"h":26.07,"l":25.54,"n":53696,"o":25.76,"t":"2025-03-25T04:00:00Z","v":9032639,"vw":25.695874},{"c":25.7,"h":26.24,"l":25.64,"n":66752,"o":25.96,"t":"2025-03-26T04:00:00Z","v":8554116,"vw":25.810234},{"c":25.34,"h":25.79,"l":25.265,"n":65036,"o":25.63,"t":"2025-03-27T04:00:00Z","v":9956780,"vw":25.45129},{"c":25.07,"h":25.56,"l":24.925,"n":59812,"o":25.35,"t":"2025-03-28T04:00:00Z","v":6911090,"vw":25.110437},{"c":25.37,"h":25.51,"l":24.8258,"n":69019,"o":24.89,"t":"2025-03-31T04:00:00Z","v":11031355,"vw":25.329655},{"c":25.55,"h":25.645,"l":25.065,"n":55343,"o":25.25,"t":"2025-04-01T04:00:00Z","v":7745354,"vw":25.457499},{"c":25.7,"h":25.74,"l":25.01,"n":52664,"o":25.18,"t":"2025-04-02T04:00:00Z","v":6703414,"vw":25.550928},{"c":22.39,"h":24.18,"l":22.35,"n":129050,"o":24.11,"t":"2025-04-03T04:00:00Z","v":20916683,"vw":22.743516},{"c":19.98,"h":21.77,"l":19.585,"n":140826,"o":21.35,"t":"2025-04-04T04:00:00Z","v":21921264,"vw":20.145605},{"c":19.99,"h":20.83,"l":18.72,"n":141951,"o":19.28,"t":"2025-04-07T04:00:00Z","v":19064658,"vw":19.765582},{"c":19.26,"h":20.95,"l":18.89,"n":132849,"o":20.67,"t":"2025-04-08T04:00:00Z","v":19433674,"vw":19.646435},{"c":22.07,"h":22.55,"l":18.75,"n":151718,"o":18.86,"t":"2025-04-09T04:00:00Z","v":20571638,"vw":21.140031},{"c":20.27,"h":21.21,"l":19.795,"n":121473,"o":21.18,"t":"2025-04-10T04:00:00Z","v":16097939,"vw":20.263106},{"c":21.07,"h":21.2,"l":20.06,"n":95522,"o":20.39,"t":"2025-04-11T04:00:00Z","v":13608672,"vw":20.767558},{"c":21.25,"h":21.59,"l":20.97,"n":69174,"o":21.59,"t":"2025-04-14T04:00:00Z","v":10059592,"vw":21.250945},{"c":21.25,"h":21.6699,"l":21.16,"n":62451,"o":21.22,"t":"2025-04-15T04:00:00Z","v":8528451,"vw":21.312455},{"c":21.43,"h":21.885,"l":21.19,"n":67213,"o":21.38,"t":"2025-04-16T04:00:00Z","v":10744780,"vw":21.501665},{"c":22.53,"h":22.68,"l":21.77,"n":93677,"o":21.88,"t":"2025-04-17T04:00:00Z","v":18170420,"vw":22.415043},{"c":21.92,"h":22.11,"l":21.635,"n":79720,"o":22.05,"t":"2025-04-21T04:00:00Z","v":14165333,"vw":21.877652},{"c":20.7,"h":21,"l":19.75,"n":176743,"o":20.115,"t":"2025-04-22T04:00:00Z","v":29370128,"vw":20.527144},{"c":20.61,"h":21.58,"l":20.26,"n":126038,"o":21.03,"t":"2025-04-23T04:00:00Z","v":22493847,"vw":20.71489},{"c":21.21,"h":21.335,"l":20.64,"n":84343,"o":20.82,"t":"2025-04-24T04:00:00Z","v":14237374,"vw":21.095994},{"c":20.85,"h":21.095,"l":20.565,"n":83455,"o":20.82,"t":"2025-04-25T04:00:00Z","v":11009077,"vw":20.845825},{"c":20.65,"h":21.04,"l":20.475,"n":57546,"o":20.78,"t":"2025-04-28T04:00:00Z","v":9449821,"vw":20.687686},{"c":20.51,"h":20.645,"l":20.185,"n":69690,"o":20.5,"t":"2025-04-29T04:00:00Z","v":11024643,"vw":20.4637},{"c":19.82,"h":20.16,"l":19.59,"n":78414,"o":20.09,"t":"2025-04-30T04:00:00Z","v":15072415,"vw":19.816082},{"c":19.93,"h":20.35,"l":19.69,"n":97734,"o":19.84,"t":"2025-05-01T04:00:00Z","v":20489404,"vw":20.00403},{"c":20.6,"h":20.65,"l":19.865,"n":72117,"o":20.25,"t":"2025-05-02T04:00:00Z","v":11330225,"vw":20.417725},{"c":19.86,"h":20.43,"l":19.84,"n":79854,"o":20.18,"t":"2025-05-05T04:00:00Z","v":16604685,"vw":20.079382},{"c":19.44,"h":20.115,"l":19.36,"n":83559,"o":20,"t":"2025-05-06T04:00:00Z","v":16541736,"vw":19.64575},{"c":19.36,"h":19.63,"l":19.22,"n":90932,"o":19.55,"t":"2025-05-07T04:00:00Z","v":19333633,"vw":19.369857},{"c":20.24,"h":20.46,"l":19.58,"n":89024,"o":19.65,"t":"2025-05-08T04:00:00Z","v":20541286,"vw":20.190676},{"c":20.36,"h":20.69,"l":20.19,"n":68975,"o":20.57,"t":"2025-05-09T04:00:00Z","v":11808299,"vw":20.360363},{"c":21.25,"h":22.195,"l":21.04,"n":88412,"o":21.71,"t":"2025-05-12T04:00:00Z","v":15483464,"vw":21.423714},{"c":21.31,"h":21.52,"l":21.24,"n":58069,"o":21.3,"t":"2025-05-13T04:00:00Z","v":10569164,"vw":21.377949},{"c":21.23,"h":21.475,"l":21.08,"n":55375,"o":21.15,"t":"2025-05-14T04:00:00Z","v":8352827,"vw":21.285855},{"c":21.04,"h":21.07,"l":20.4,"n":64720,"o":20.68,"t":"2025-05-15T04:00:00Z","v":14689393,"vw":20.843591},{"c":21.25,"h":21.28,"l":20.84,"n":51281,"o":21.155,"t":"2025-05-16T04:00:00Z","v":13167834,"vw":21.156726},{"c":20.87,"h":21.09,"l":20.7235,"n":44331,"o":21.09,"t":"2025-05-19T04:00:00Z","v":10086942,"vw":20.844525},{"c":20.48,"h":20.97,"l":20.435,"n":48933,"o":20.9,"t":"2025-05-20T04:00:00Z","v":9841431,"vw":20.644916},{"c":19.9,"h":20.46,"l":19.865,"n":66416,"o":20.34,"t":"2025-05-21T04:00:00Z","v":14240880,"vw":20.040151},{"c":19.96,"h":20.065,"l":19.38,"n":57270,"o":19.75,"t":"2025-05-22T04:00:00Z","v":10709029,"vw":19.821312},{"c":19.91,"h":19.96,"l":19.42,"n":50560,"o":19.47,"t":"2025-05-23T04:00:00Z","v":8119870,"vw":19.834219},{"c":19.97,"h":20.1,"l":19.71,"n":65510,"o":20.07,"t":"2025-05-27T04:00:00Z","v":18412328,"vw":19.947821},{"c":19.86,"h":20.3399,"l":19.82,"n":69638,"o":20.22,"t":"2025-05-28T04:00:00Z","v":20233390,"vw":20.000897},{"c":20.08,"h":20.12,"l":19.74,"n":62142,"o":20.05,"t":"2025-05-29T04:00:00Z","v":14728700,"vw":20.004131},{"c":19.59,"h":19.92,"l":19.44,"n":83557,"o":19.87,"t":"2025-05-30T04:00:00Z","v":34033612,"vw":19.615395},{"c":20.01,"h":20.14,"l":19.525,"n":72969,"o":20.11,"t":"2025-06-02T04:00:00Z","v":16272745,"vw":19.959374},{"c":20.43,"h":20.67,"l":19.64,"n":67763,"o":19.99,"t":"2025-06-03T04:00:00Z","v":16984089,"vw":20.428297},{"c":20.01,"h":20.595,"l":19.84,"n":73090,"o":20.25,"t":"2025-06-04T04:00:00Z","v":13250329,"vw":20.085821},{"c":19.95,"h":20.24,"l":19.9,"n":49996,"o":20.19,"t":"2025-06-05T04:00:00Z","v":11488672,"vw":20.024126},{"c":20.52,"h":20.675,"l":20.24,"n":49053,"o":20.24,"t":"2025-06-06T04:00:00Z","v":9137906,"vw":20.504601},{"c":21,"h":21.16,"l":20.52,"n":65066,"o":20.68,"t":"2025-06-09T04:00:00Z","v":15052252,"vw":20.989122},{"c":21.75,"h":22.05,"l":21.2,"n":89384,"o":21.2,"t":"2025-06-10T04:00:00Z","v":17767111,"vw":21.771994},{"c":22.19,"h":22.2799,"l":21.61,"n":68175,"o":21.89,"t":"2025-06-11T04:00:00Z","v":11920150,"vw":22.037669},{"c":21.98,"h":22.04,"l":21.675,"n":60790,"o":22.015,"t":"2025-06-12T04:00:00Z","v":9118455,"vw":21.924784},{"c":23.19,"h":23.265,"l":22.4101,"n":120006,"o":22.52,"t":"2025-06-13T04:00:00Z","v":22833984,"vw":22.939594},{"c":22.91,"h":23.38,"l":22.44,"n":128592,"o":23.2,"t":"2025-06-16T04:00:00Z","v":23032425,"vw":22.901907},{"c":23.01,"h":23.5,"l":22.96,"n":99737,"o":23.275,"t":"2025-06-17T04:00:00Z","v":20210442,"vw":23.160152},{"c":22.28,"h":23.21,"l":22.19,"n":83407,"o":22.96,"t":"2025-06-18T04:00:00Z","v":15908563,"vw":22.438308},{"c":22.28,"h":22.5317,"l":22.03,"n":77465,"o":22.37,"t":"2025-06-20T04:00:00Z","v":22547976,"vw":22.264685},{"c":20.77,"h":22.445,"l":20.7,"n":133149,"o":22.37,"t":"2025-06-23T04:00:00Z","v":22918164,"vw":21.241919},{"c":20.78,"h":21.08,"l":20.3,"n":97906,"o":20.5,"t":"2025-06-24T04:00:00Z","v":19642670,"vw":20.778359},{"c":20.26,"h":20.7599,"l":20.16,"n":68522,"o":20.68,"t":"2025-06-25T04:00:00Z","v":14342575,"vw":20.394298},{"c":20.64,"h":20.85,"l":20.29,"n":61522,"o":20.41,"t":"2025-06-26T04:00:00Z","v":9830425,"vw":20.624491},{"c":20.57,"h":20.82,"l":20.375,"n":54508,"o":20.74,"t":"2025-06-27T04:00:00Z","v":12372036,"vw":20.594342},{"c":20.38,"h":20.74,"l":20.33,"n":62230,"o":20.565,"t":"2025-06-30T04:00:00Z","v":13516753,"vw":20.47627},{"c":21.21,"h":21.62,"l":20.09,"n":81854,"o":20.3,"t":"2025-07-01T04:00:00Z","v":15684166,"vw":21.058201},{"c":21.71,"h":21.75,"l":21.06,"n":72239,"o":21.59,"t":"2025-07-02T04:00:00Z","v":14625762,"vw":21.518454},{"c":21.52,"h":21.78,"l":21.46,"n":37726,"o":21.76,"t":"2025-07-03T04:00:00Z","v":7314256,"vw":21.566081},{"c":20.89,"h":21.51,"l":20.61,"n":61093,"o":21.34,"t":"2025-07-07T04:00:00Z","v":12302003,"vw":20.965699},{"c":22.16,"h":22.4,"l":20.95,"n":93483,"o":20.95,"t":"2025-07-08T04:00:00Z","v":21966761,"vw":22.080542},{"c":22.04,"h":22.25,"l":21.88,"n":55262,"o":22.07,"t":"2025-07-09T04:00:00Z","v":12352375,"vw":22.023417},{"c":22.16,"h":22.425,"l":21.66,"n":59075,"o":21.91,"t":"2025-07-10T04:00:00Z","v":11249731,"vw":22.157656},{"c":23.08,"h":23.08,"l":22,"n":87632,"o":22.11,"t":"2025-07-11T04:00:00Z","v":20173963,"vw":22.857226},{"c":22.02,"h":22.97,"l":21.8825,"n":94458,"o":22.97,"t":"2025-07-14T04:00:00Z","v":19229400,"vw":22.1566},{"c":21.39,"h":22.1101,"l":21.35,"n":72080,"o":22.05,"t":"2025-07-15T04:00:00Z","v":13031481,"vw":21.605087},{"c":21.24,"h":21.63,"l":20.99,"n":70493,"o":21.345,"t":"2025-07-16T04:00:00Z","v":12815620,"vw":21.29156},{"c":21.54,"h":21.6,"l":21.05,"n":55404,"o":21.095,"t":"2025-07-17T04:00:00Z","v":9927286,"vw":21.456707},{"c":21.22,"h":21.84,"l":21,"n":81332,"o":21.75,"t":"2025-07-18T04:00:00Z","v":14976983,"vw":21.302148},{"c":21.18,"h":21.48,"l":21.03,"n":82526,"o":21.37,"t":"2025-07-21T04:00:00Z","v":16555437,"vw":21.200028},{"c":21.39,"h":21.54,"l":20.17,"n":126463,"o":20.7,"t":"2025-07-22T04:00:00Z","v":24674422,"vw":21.181802},{"c":21.97,"h":22.16,"l":21.45,"n":79976,"o":21.62,"t":"2025-07-23T04:00:00Z","v":15590555,"vw":21.897289},{"c":22.42,"h":22.495,"l":21.75,"n":94099,"o":21.955,"t":"2025-07-24T04:00:00Z","v":20364713,"vw":22.300328},{"c":22.45,"h":22.68,"l":22.08,"n":82400,"o":22.49,"t":"2025-07-25T04:00:00Z","v":15844835,"vw":22.441987},{"c":22.84,"h":23.015,"l":22.5201,"n":73677,"o":22.55,"t":"2025-07-28T04:00:00Z","v":13123416,"vw":22.816511},{"c":23.08,"h":23.17,"l":22.6,"n":90154,"o":22.75,"t":"2025-07-29T04:00:00Z","v":18971039,"vw":22.949449},{"c":22.4,"h":22.995,"l":22.18,"n":97943,"o":22.96,"t":"2025-07-30T04:00:00Z","v":22446347,"vw":22.467857},{"c":22.4,"h":22.75,"l":22.18,"n":76008,"o":22.22,"t":"2025-07-31T04:00:00Z","v":14022017,"vw":22.399067},{"c":21.6,"h":22.24,"l":21.25,"n":93693,"o":22.14,"t":"2025-08-01T04:00:00Z","v":18960581,"vw":21.539866},{"c":21.67,"h":21.86,"l":21.48,"n":64901,"o":21.525,"t":"2025-08-04T04:00:00Z","v":12082798,"vw":21.69931},{"c":21.68,"h":21.95,"l":21.265,"n":68053,"o":21.87,"t":"2025-08-05T04:00:00Z","v":10790081,"vw":21.646337},{"c":21.22,"h":22.215,"l":21.12,"n":87527,"o":21.96,"t":"2025-08-06T04:00:00Z","v":15919438,"vw":21.568446},{"c":20.88,"h":21.79,"l":20.845,"n":61395,"o":21.54,"t":"2025-08-07T04:00:00Z","v":10942317,"vw":21.085404},{"c":20.9,"h":21.345,"l":20.67,"n":76893,"o":20.99,"t":"2025-08-08T04:00:00Z","v":11782704,"vw":20.870928},{"c":20.5,"h":21.0994,"l":20.39,"n":52322,"o":21.02,"t":"2025-08-11T04:00:00Z","v":9050305,"vw":20.559244},{"c":20.97,"h":21.125,"l":20.53,"n":59856,"o":20.63,"t":"2025-08-12T04:00:00Z","v":10981125,"vw":20.960838},{"c":21.2,"h":21.21,"l":20.77,"n":51185,"o":20.89,"t":"2025-08-13T04:00:00Z","v":9061417,"vw":21.045864},{"c":21.35,"h":21.39,"l":20.57,"n":52087,"o":21,"t":"2025-08-14T04:00:00Z","v":8824273,"vw":21.043542},{"c":21.12,"h":21.505,"l":21.12,"n":49828,"o":21.27,"t":"2025-08-15T04:00:00Z","v":7570988,"vw":21.262835},{"c":21.33,"h":21.55,"l":20.945,"n":49231,"o":21.05,"t":"2025-08-18T04:00:00Z","v":7962099,"vw":21.303926},{"c":21.11,"h":21.58,"l":20.92,"n":46936,"o":21.315,"t":"2025-08-19T04:00:00Z","v":7300672,"vw":21.161746},{"c":21.1,"h":21.3116,"l":20.785,"n":49491,"o":21.11,"t":"2025-08-20T04:00:00Z","v":10718620,"vw":21.054959},{"c":21.28,"h":21.38,"l":20.835,"n":42691,"o":20.98,"t":"2025-08-21T04:00:00Z","v":8431636,"vw":21.182839},{"c":22.27,"h":22.425,"l":21.4,"n":68948,"o":21.41,"t":"2025-08-22T04:00:00Z","v":12629802,"vw":22.185403},{"c":22.34,"h":22.4854,"l":22.01,"n":62978,"o":22.19,"t":"2025-08-25T04:00:00Z","v":8647021,"vw":22.332102},{"c":21.88,"h":22.29,"l":21.76,"n":62917,"o":22.01,"t":"2025-08-26T04:00:00Z","v":15318334,"vw":21.902981},{"c":22.3,"h":22.48,"l":21.79,"n":48993,"o":21.84,"t":"2025-08-27T04:00:00Z","v":8433990,"vw":22.28352},{"c":22.63,"h":22.695,"l":22.065,"n":58963,"o":22.37,"t":"2025-08-28T04:00:00Z","v":11982570,"vw":22.462471},{"c":22.73,"h":22.86,"l":22.52,"n":49360,"o":22.62,"t":"2025-08-29T04:00:00Z","v":8061657,"vw":22.723816},{"c":22.69,"h":22.78,"l":22.26,"n":65141,"o":22.67,"t":"2025-09-02T04:00:00Z","v":11560181,"vw":22.564923},{"c":21.59,"h":22.53,"l":21.565,"n":85571,"o":22.3,"t":"2025-09-03T04:00:00Z","v":12590115,"vw":21.775721},{"c":22.47,"h":22.48,"l":21.4,"n":65346,"o":21.65,"t":"2025-09-04T04:00:00Z","v":10584142,"vw":22.28657},{"c":22.1,"h":22.555,"l":21.96,"n":74386,"o":22.1,"t":"2025-09-05T04:00:00Z","v":11269703,"vw":22.150504},{"c":21.77,"h":22.15,"l":21.465,"n":83643,"o":22.08,"t":"2025-09-08T04:00:00Z","v":13427901,"vw":21.713756},{"c":21.75,"h":22.23,"l":21.73,"n":70715,"o":21.93,"t":"2025-09-09T04:00:00Z","v":10324666,"vw":21.934055},{"c":22.6,"h":22.61,"l":21.61,"n":76876,"o":21.75,"t":"2025-09-10T04:00:00Z","v":13918024,"vw":22.367754},{"c":22.31,"h":22.7065,"l":22.29,"n":62284,"o":22.45,"t":"2025-09-11T04:00:00Z","v":9070647,"vw":22.437453},{"c":22.23,"h":22.7,"l":22.2,"n":50836,"o":22.5,"t":"2025-09-12T04:00:00Z","v":6732336,"vw":22.345724},{"c":21.79,"h":22.483,"l":21.73,"n":60943,"o":22.44,"t":"2025-09-15T04:00:00Z","v":8711447,"vw":21.940956},{"c":22.42,"h":22.54,"l":21.61,"n":78169,"o":22,"t":"2025-09-16T04:00:00Z","v":12890725,"vw":22.210055},{"c":22.25,"h":22.845,"l":21.965,"n":64821,"o":22.25,"t":"2025-09-17T04:00:00Z","v":8857981,"vw":22.411064},{"c":22.36,"h":22.685,"l":22.04,"n":65790,"o":22.54,"t":"2025-09-18T04:00:00Z","v":10035127,"vw":22.362605},{"c":22.51,"h":22.5989,"l":22.06,"n":84761,"o":22.44,"t":"2025-09-19T04:00:00Z","v":24469809,"vw":22.422845},{"c":22.61,"h":22.65,"l":22,"n":75682,"o":22.25,"t":"2025-09-22T04:00:00Z","v":13445079,"vw":22.392958},{"c":24.27,"h":24.88,"l":22.93,"n":202382,"o":22.94,"t":"2025-09-23T04:00:00Z","v":36005649,"vw":24.273746},{"c":24.44,"h":25.04,"l":24.325,"n":117281,"o":24.61,"t":"2025-09-24T04:00:00Z","v":19818266,"vw":24.544122},{"c":24.66,"h":24.75,"l":24.104,"n":97750,"o":24.15,"t":"2025-09-25T04:00:00Z","v":14334991,"vw":24.595734},{"c":25.11,"h":25.68,"l":24.815,"n":113377,"o":24.815,"t":"2025-09-26T04:00:00Z","v":16390098,"vw":25.298505},{"c":25,"h":25.18,"l":24.46,"n":88694,"o":24.96,"t":"2025-09-29T04:00:00Z","v":14035532,"vw":24.926795},{"c":24.6,"h":24.755,"l":24.0335,"n":108506,"o":24.47,"t":"2025-09-30T04:00:00Z","v":14345329,"vw":24.445839},{"c":24.9,"h":25.099,"l":24.46,"n":69891,"o":24.59,"t":"2025-10-01T04:00:00Z","v":10241128,"vw":24.878702},{"c":24.38,"h":25.085,"l":24.22,"n":79662,"o":24.84,"t":"2025-10-02T04:00:00Z","v":11492587,"vw":24.517363},{"c":24.31,"h":24.785,"l":24.255,"n":69062,"o":24.72,"t":"2025-10-03T04:00:00Z","v":9609136,"vw":24.416494},{"c":24.36,"h":24.62,"l":24.13,"n":62165,"o":24.37,"t":"2025-10-06T04:00:00Z","v":7899161,"vw":24.392549},{"c":24.28,"h":24.64,"l":23.665,"n":82082,"o":24.48,"t":"2025-10-07T04:00:00Z","v":12180932,"vw":24.019856},{"c":23.92,"h":24.2999,"l":23.745,"n":75362,"o":24.23,"t":"2025-10-08T04:00:00Z","v":10032768,"vw":23.885108},{"c":23.4,"h":24.37,"l":23.13,"n":66509,"o":24.01,"t":"2025-10-09T04:00:00Z","v":8171319,"vw":23.50531},{"c":21.97,"h":23.34,"l":21.97,"n":83167,"o":23.22,"t":"2025-10-10T04:00:00Z","v":11857548,"vw":22.333127},{"c":22.5,"h":22.61,"l":21.805,"n":70614,"o":22.32,"t":"2025-10-13T04:00:00Z","v":9793603,"vw":22.342905},{"c":22.44,"h":22.66,"l":21.905,"n":78249,"o":22.01,"t":"2025-10-14T04:00:00Z","v":10007312,"vw":22.38839},{"c":22.39,"h":22.98,"l":22.08,"n":99078,"o":22.91,"t":"2025-10-15T04:00:00Z","v":18225911,"vw":22.375766},{"c":21.82,"h":22.62,"l":21.4601,"n":123100,"o":22.55,"t":"2025-10-16T04:00:00Z","v":22870530,"vw":21.85935},{"c":22.27,"h":22.44,"l":21.505,"n":100894,"o":21.725,"t":"2025-10-17T04:00:00Z","v":19104320,"vw":22.150657},{"c":22.62,"h":22.73,"l":22.22,"n":94152,"o":22.3,"t":"2025-10-20T04:00:00Z","v":18902621,"vw":22.481809},{"c":25.24,"h":25.465,"l":24.12,"n":217756,"o":24.565,"t":"2025-10-21T04:00:00Z","v":39854591,"vw":24.848486},{"c":26.31,"h":26.6385,"l":25.71,"n":162531,"o":26.19,"t":"2025-10-22T04:00:00Z","v":25418153,"vw":26.178429},{"c":27.22,"h":27.39,"l":26.62,"n":139890,"o":26.8,"t":"2025-10-23T04:00:00Z","v":20217990,"vw":27.117763},{"c":26.55,"h":27.21,"l":26.545,"n":101572,"o":27.195,"t":"2025-10-24T04:00:00Z","v":12304898,"vw":26.828215},{"c":26.8,"h":27.34,"l":26.8,"n":78285,"o":26.95,"t":"2025-10-27T04:00:00Z","v":9648429,"vw":26.985189},{"c":26.62,"h":26.95,"l":26.445,"n":74230,"o":26.76,"t":"2025-10-28T04:00:00Z","v":8564559,"vw":26.67472},{"c":27.48,"h":27.555,"l":26.62,"n":94142,"o":26.62,"t":"2025-10-29T04:00:00Z","v":11785214,"vw":27.35495},{"c":26.96,"h":27.65,"l":26.94,"n":85545,"o":27.15,"t":"2025-10-30T04:00:00Z","v":9772912,"vw":27.27931},{"c":26.84,"h":27.24,"l":26.47,"n":74105,"o":27.09,"t":"2025-10-31T04:00:00Z","v":9175484,"vw":26.879993},{"c":27.18,"h":27.53,"l":26.72,"n":74247,"o":26.77,"t":"2025-11-03T05:00:00Z","v":8681160,"vw":27.223823},{"c":26.81,"h":27.43,"l":26.69,"n":87531,"o":26.81,"t":"2025-11-04T05:00:00Z","v":9532638,"vw":26.996031},{"c":27.1,"h":27.425,"l":26.68,"n":66147,"o":26.86,"t":"2025-11-05T05:00:00Z","v":7909176,"vw":27.133632},{"c":27.33,"h":28.13,"l":27.15,"n":92406,"o":27.33,"t":"2025-11-06T05:00:00Z","v":10367661,"vw":27.522825},{"c":27.57,"h":27.69,"l":26.9601,"n":59461,"o":27.48,"t":"2025-11-07T05:00:00Z","v":6677530,"vw":27.437046},{"c":27.71,"h":27.92,"l":27.145,"n":67789,"o":27.78,"t":"2025-11-10T05:00:00Z","v":8446525,"vw":27.631751},{"c":28.06,"h":28.655,"l":27.72,"n":92424,"o":27.77,"t":"2025-11-11T05:00:00Z","v":11807639,"vw":28.23414},{"c":26.93,"h":28.19,"l":26.82,"n":91886,"o":27.77,"t":"2025-11-12T05:00:00Z","v":11730349,"vw":27.20042},{"c":27.02,"h":27.675,"l":26.885,"n":89629,"o":26.93,"t":"2025-11-13T05:00:00Z","v":11483152,"vw":27.228617},{"c":27.3,"h":27.81,"l":26.56,"n":82484,"o":26.95,"t":"2025-11-14T05:00:00Z","v":9703856,"vw":27.375805},{"c":26.62,"h":27.44,"l":26.41,"n":71199,"o":27.19,"t":"2025-11-17T05:00:00Z","v":8263623,"vw":26.852567},{"c":26.79,"h":26.975,"l":26.12,"n":68885,"o":26.27,"t":"2025-11-18T05:00:00Z","v":8400139,"vw":26.682982},{"c":26.46,"h":26.66,"l":26.01,"n":72299,"o":26.26,"t":"2025-11-19T05:00:00Z","v":8311343,"vw":26.44498},{"c":25.62,"h":27.08,"l":25.47,"n":110551,"o":26.64,"t":"2025-11-20T05:00:00Z","v":12537558,"vw":25.934539},{"c":25.82,"h":25.855,"l":24.92,"n":96751,"o":25.37,"t":"2025-11-21T05:00:00Z","v":13324747,"vw":25.500131},{"c":25.67,"h":25.9354,"l":25.255,"n":79320,"o":25.75,"t":"2025-11-24T05:00:00Z","v":13998179,"vw":25.719382},{"c":25.69,"h":25.78,"l":24.98,"n":84079,"o":25.75,"t":"2025-11-25T05:00:00Z","v":10283976,"vw":25.562746},{"c":25.79,"h":26.12,"l":25.59,"n":64626,"o":25.79,"t":"2025-11-26T05:00:00Z","v":7935668,"vw":25.866782},{"c":26.22,"h":26.42,"l":25.63,"n":35014,"o":25.64,"t":"2025-11-28T05:00:00Z","v":3968300,"vw":26.222148},{"c":26.63,"h":27,"l":26.18,"n":67444,"o":26.22,"t":"2025-12-01T05:00:00Z","v":10471290,"vw":26.724525},{"c":26.91,"h":27.01,"l":26.04,"n":74094,"o":26.59,"t":"2025-12-02T05:00:00Z","v":11259153,"vw":26.745133},{"c":27.4,"h":27.42,"l":26.9,"n":76228,"o":26.91,"t":"2025-12-03T05:00:00Z","v":10464190,"vw":27.295263},{"c":27.83,"h":27.955,"l":27.25,"n":72342,"o":27.26,"t":"2025-12-04T05:00:00Z","v":9450774,"vw":27.666489},{"c":28.45,"h":28.65,"l":27.88,"n":106063,"o":27.89,"t":"2025-12-05T05:00:00Z","v":13609709,"vw":28.436087},{"c":28.08,"h":28.56,"l":27.885,"n":96141,"o":28.31,"t":"2025-12-08T05:00:00Z","v":10455336,"vw":28.212261},{"c":28.58,"h":28.705,"l":27.9505,"n":77004,"o":28.07,"t":"2025-12-09T05:00:00Z","v":11941768,"vw":28.515311},{"c":29.04,"h":29.39,"l":28.375,"n":92894,"o":28.53,"t":"2025-12-10T05:00:00Z","v":11399721,"vw":28.90657},{"c":29.12,"h":29.665,"l":28.77,"n":85996,"o":28.77,"t":"2025-12-11T05:00:00Z","v":9679975,"vw":29.269716},{"c":28.62,"h":29.55,"l":28,"n":91247,"o":29.42,"t":"2025-12-12T05:00:00Z","v":12144377,"vw":28.67805},{"c":28.41,"h":28.69,"l":28.105,"n":76266,"o":28.57,"t":"2025-12-15T05:00:00Z","v":10022502,"vw":28.358619},{"c":27.19,"h":28.15,"l":26.785,"n":117842,"o":28.01,"t":"2025-12-16T05:00:00Z","v":15971139,"vw":27.213145},{"c":27.74,"h":27.84,"l":27.32,"n":87039,"o":27.34,"t":"2025-12-17T05:00:00Z","v":12114874,"vw":27.595558},{"c":27.46,"h":27.77,"l":27.32,"n":71589,"o":27.66,"t":"2025-12-18T05:00:00Z","v":8327717,"vw":27.497061},{"c":27.72,"h":27.9164,"l":27.465,"n":60614,"o":27.54,"t":"2025-12-19T05:00:00Z","v":26395759,"vw":27.718063},{"c":28.19,"h":28.615,"l":27.95,"n":62119,"o":28.01,"t":"2025-12-22T05:00:00Z","v":7142942,"vw":28.202593},{"c":28.17,"h":28.5,"l":27.955,"n":40558,"o":28.19,"t":"2025-12-23T05:00:00Z","v":4505337,"vw":28.150062},{"c":28.03,"h":28.25,"l":27.968,"n":23679,"o":28.17,"t":"2025-12-24T05:00:00Z","v":2341108,"vw":28.112384},{"c":27.96,"h":28.25,"l":27.805,"n":34651,"o":28.05,"t":"2025-12-26T05:00:00Z","v":3005613,"vw":27.943867},{"c":28.15,"h":28.24,"l":27.93,"n":45041,"o":27.99,"t":"2025-12-29T05:00:00Z","v":4424272,"vw":28.117517},{"c":28.49,"h":28.765,"l":28.3,"n":57245,"o":28.33,"t":"2025-12-30T05:00:00Z","v":6200297,"vw":28.571671},{"c":28.26,"h":28.57,"l":28.19,"n":35859,"o":28.51,"t":"2025-12-31T05:00:00Z","v":4086044,"vw":28.282779},{"c":29.6,"h":29.89,"l":28.21,"n":70604,"o":28.34,"t":"2026-01-02T05:00:00Z","v":7818799,"vw":29.371419},{"c":31.92,"h":33.03,"l":31.19,"n":314036,"o":32,"t":"2026-01-05T05:00:00Z","v":47244952,"vw":32.230872},{"c":30.83,"h":32.11,"l":30.64,"n":166433,"o":31.76,"t":"2026-01-06T05:00:00Z","v":24490553,"vw":30.92545},{"c":30.38,"h":31.12,"l":30.17,"n":123924,"o":31.04,"t":"2026-01-07T05:00:00Z","v":17100345,"vw":30.514198},{"c":32.17,"h":32.3,"l":30.74,"n":128725,"o":30.86,"t":"2026-01-08T05:00:00Z","v":19696327,"vw":31.862826},{"c":32.63,"h":32.755,"l":32.14,"n":99427,"o":32.3,"t":"2026-01-09T05:00:00Z","v":11457498,"vw":32.492964},{"c":31.9,"h":33.0299,"l":31.435,"n":124834,"o":32.86,"t":"2026-01-12T05:00:00Z","v":13374913,"vw":31.888865},{"c":32.61,"h":32.96,"l":32.11,"n":109593,"o":32.32,"t":"2026-01-13T05:00:00Z","v":13266128,"vw":32.637595},{"c":33.04,"h":33.72,"l":32.7,"n":131872,"o":32.79,"t":"2026-01-14T05:00:00Z","v":15856052,"vw":33.169181},{"c":32.78,"h":32.895,"l":32.25,"n":81899,"o":32.69,"t":"2026-01-15T05:00:00Z","v":9753903,"vw":32.692338},{"c":32.57,"h":32.94,"l":32.335,"n":75203,"o":32.68,"t":"2026-01-16T05:00:00Z","v":10404904,"vw":32.558672},{"c":32.06,"h":32.85,"l":31.855,"n":128264,"o":32.4,"t":"2026-01-20T05:00:00Z","v":19391010,"vw":32.16497},{"c":33.36,"h":33.8,"l":32.5,"n":195831,"o":32.5,"t":"2026-01-21T05:00:00Z","v":26694706,"vw":33.390732},{"c":33.72,"h":33.92,"l":32.55,"n":124463,"o":33.36,"t":"2026-01-22T05:00:00Z","v":16173938,"vw":33.413511},{"c":33.95,"h":35.55,"l":33.91,"n":116262,"o":34.73,"t":"2026-01-23T05:00:00Z","v":16070454,"vw":34.507049},{"c":34.16,"h":34.5,"l":33.86,"n":112720,"o":34.5,"t":"2026-01-26T05:00:00Z","v":13985781,"vw":34.19653},{"c":34.26,"h":34.95,"l":33.94,"n":90480,"o":34.38,"t":"2026-01-27T05:00:00Z","v":9721703,"vw":34.240928},{"c":33.36,"h":34.555,"l":32.83,"n":119126,"o":34.52,"t":"2026-01-28T05:00:00Z","v":16317746,"vw":33.42962},{"c":33.39,"h":35.04,"l":33.36,"n":122263,"o":34.25,"t":"2026-01-29T05:00:00Z","v":18945015,"vw":33.820171},{"c":33.52,"h":33.88,"l":32.82,"n":108891,"o":33.34,"t":"2026-01-30T05:00:00Z","v":13557309,"vw":33.422029},{"c":32.83,"h":33.295,"l":32.51,"n":112206,"o":32.71,"t":"2026-02-02T05:00:00Z","v":15073467,"vw":32.924402},{"c":33.87,"h":33.935,"l":32.6248,"n":106055,"o":32.89,"t":"2026-02-03T05:00:00Z","v":11104551,"vw":33.482056},{"c":34.34,"h":34.77,"l":33.9292,"n":149365,"o":33.96,"t":"2026-02-04T05:00:00Z","v":17463651,"vw":34.436061},{"c":33.84,"h":34.1,"l":32.955,"n":112641,"o":33.77,"t":"2026-02-05T05:00:00Z","v":12449143,"vw":33.674197},{"c":34.98,"h":35.165,"l":33.85,"n":98955,"o":33.9,"t":"2026-02-06T05:00:00Z","v":12640919,"vw":34.897052},{"c":34.9,"h":35.13,"l":34.58,"n":72845,"o":34.94,"t":"2026-02-09T05:00:00Z","v":7481218,"vw":34.924514},{"c":34.02,"h":35.21,"l":33.78,"n":93584,"o":35.06,"t":"2026-02-10T05:00:00Z","v":11722934,"vw":34.091869},{"c":35.03,"h":35.29,"l":34.56,"n":103891,"o":34.63,"t":"2026-02-11T05:00:00Z","v":13765409,"vw":34.898239},{"c":34.29,"h":35.39,"l":33.62,"n":133160,"o":35.13,"t":"2026-02-12T05:00:00Z","v":14968478,"vw":34.317078},{"c":33.96,"h":34.535,"l":33.815,"n":113360,"o":34.14,"t":"2026-02-13T05:00:00Z","v":11533936,"vw":34.142493},{"c":33.71,"h":34.46,"l":33.1,"n":91024,"o":34.23,"t":"2026-02-17T05:00:00Z","v":9323539,"vw":33.605328},{"c":34.77,"h":34.88,"l":34.19,"n":88095,"o":34.34,"t":"2026-02-18T05:00:00Z","v":9986518,"vw":34.657662},{"c":35.37,"h":35.605,"l":34.92,"n":94910,"o":35.15,"t":"2026-02-19T05:00:00Z","v":9132361,"vw":35.24033},{"c":35.11,"h":35.85,"l":34.585,"n":105703,"o":35.36,"t":"2026-02-20T05:00:00Z","v":11384213,"vw":35.130669},{"c":35.24,"h":35.71,"l":34.88,"n":79949,"o":35.04,"t":"2026-02-23T05:00:00Z","v":10503417,"vw":35.239401},{"c":35.79,"h":35.965,"l":34.885,"n":102495,"o":35.36,"t":"2026-02-24T05:00:00Z","v":10967391,"vw":35.479718},{"c":35.27,"h":36.18,"l":34.6702,"n":89128,"o":35.9,"t":"2026-02-25T05:00:00Z","v":12006294,"vw":35.166336},{"c":35.71,"h":36.055,"l":34.56,"n":93038,"o":34.8,"t":"2026-02-26T05:00:00Z","v":10053228,"vw":35.739256},{"c":36,"h":36.19,"l":35.42,"n":80480,"o":36.02,"t":"2026-02-27T05:00:00Z","v":10173233,"vw":35.909622},{"c":35.97,"h":37.025,"l":34.99,"n":147530,"o":37.025,"t":"2026-03-02T05:00:00Z","v":15555795,"vw":35.994329},{"c":35.26,"h":36.09,"l":34.65,"n":127811,"o":35.58,"t":"2026-03-03T05:00:00Z","v":14538690,"vw":35.155366},{"c":34.43,"h":35.35,"l":34.0712,"n":125471,"o":35.09,"t":"2026-03-04T05:00:00Z","v":15401719,"vw":34.432816},{"c":34.16,"h":34.53,"l":33.52,"n":154294,"o":34.4,"t":"2026-03-05T05:00:00Z","v":20747627,"vw":34.014172},{"c":34.05,"h":34.5,"l":33.705,"n":135486,"o":34.39,"t":"2026-03-06T05:00:00Z","v":18535261,"vw":34.100846},{"c":34.65,"h":34.76,"l":33.485,"n":164932,"o":33.78,"t":"2026-03-09T04:00:00Z","v":17753985,"vw":34.314838},{"c":35.34,"h":35.5,"l":34.25,"n":149269,"o":34.49,"t":"2026-03-10T04:00:00Z","v":20512999,"vw":35.111466},{"c":35.93,"h":36.135,"l":34.65,"n":119841,"o":34.72,"t":"2026-03-11T04:00:00Z","v":14626672,"vw":35.660011},{"c":34.84,"h":36.03,"l":34.83,"n":153962,"o":35.22,"t":"2026-03-12T04:00:00Z","v":17702698,"vw":35.181735},{"c":33.69,"h":34.73,"l":33.6634,"n":141197,"o":34.53,"t":"2026-03-13T04:00:00Z","v":19818340,"vw":33.98018},{"c":34.16,"h":34.45,"l":33.7501,"n":148443,"o":33.82,"t":"2026-03-16T04:00:00Z","v":20262805,"vw":34.162338},{"c":35.64,"h":35.86,"l":34.37,"n":152432,"o":34.37,"t":"2026-03-17T04:00:00Z","v":20035965,"vw":35.600118},{"c":36.22,"h":36.39,"l":35.27,"n":136572,"o":35.52,"t":"2026-03-18T04:00:00Z","v":16288471,"vw":35.988364},{"c":36.93,"h":37.27,"l":35.78,"n":152106,"o":36.29,"t":"2026-03-19T04:00:00Z","v":18155593,"vw":36.827654},{"c":36.53,"h":37.36,"l":36.23,"n":159275,"o":37.24,"t":"2026-03-20T04:00:00Z","v":58782999,"vw":36.596676},{"c":37.51,"h":37.79,"l":36.36,"n":116104,"o":36.56,"t":"2026-03-23T04:00:00Z","v":12960481,"vw":37.412932},{"c":38.11,"h":38.45,"l":37.2122,"n":92661,"o":37.5,"t":"2026-03-24T04:00:00Z","v":11197658,"vw":38.14944},{"c":38.63,"h":38.83,"l":37.97,"n":85623,"o":38,"t":"2026-03-25T04:00:00Z","v":9291674,"vw":38.607144},{"c":38.79,"h":39.87,"l":38.61,"n":140965,"o":38.87,"t":"2026-03-26T04:00:00Z","v":21484356,"vw":39.106916},{"c":40.42,"h":40.43,"l":38.94,"n":130205,"o":38.98,"t":"2026-03-27T04:00:00Z","v":15306068,"vw":40.125865},{"c":39.26,"h":41.18,"l":39.23,"n":144139,"o":40.905,"t":"2026-03-30T04:00:00Z","v":15988255,"vw":39.843224},{"c":38.99,"h":40.425,"l":38.59,"n":147382,"o":39.45,"t":"2026-03-31T04:00:00Z","v":18475380,"vw":39.493884},{"c":38,"h":38.8,"l":37.635,"n":146255,"o":38.47,"t":"2026-04-01T04:00:00Z","v":17542772,"vw":38.057092},{"c":38.17,"h":39.355,"l":37.86,"n":121731,"o":38.6,"t":"2026-04-02T04:00:00Z","v":13608492,"vw":38.369492},{"c":37.82,"h":38.5,"l":37.65,"n":97927,"o":38.26,"t":"2026-04-06T04:00:00Z","v":11812713,"vw":37.874388},{"c":38.72,"h":38.755,"l":37.445,"n":120085,"o":38.07,"t":"2026-04-07T04:00:00Z","v":15289602,"vw":38.426835},{"c":37.8,"h":38.07,"l":36.05,"n":187168,"o":36.4,"t":"2026-04-08T04:00:00Z","v":25767887,"vw":37.552411},{"c":37.69,"h":38.44,"l":37.265,"n":114769,"o":37.86,"t":"2026-04-09T04:00:00Z","v":12504107,"vw":37.73297},{"c":37.59,"h":38.1,"l":37.209,"n":82871,"o":37.63,"t":"2026-04-10T04:00:00Z","v":11348383,"vw":37.657531},{"c":38.61,"h":38.67,"l":37.91,"n":101658,"o":38.13,"t":"2026-04-13T04:00:00Z","v":13798555,"vw":38.390377},{"c":37.51,"h":38.4,"l":37.31,"n":82917,"o":38.29,"t":"2026-04-14T04:00:00Z","v":9597421,"vw":37.687107},{"c":37.54,"h":38.17,"l":37.36,"n":74622,"o":37.65,"t":"2026-04-15T04:00:00Z","v":8813593,"vw":37.639635},{"c":38.15,"h":38.31,"l":37.4115,"n":93702,"o":37.54,"t":"2026-04-16T04:00:00Z","v":9988721,"vw":38.058887},{"c":37.15,"h":37.45,"l":35.51,"n":120663,"o":36.03,"t":"2026-04-17T04:00:00Z","v":15329086,"vw":36.733274},{"c":36.68,"h":37.74,"l":36.23,"n":172004,"o":36.97,"t":"2026-04-20T04:00:00Z","v":23300417,"vw":36.925624},{"c":38.15,"h":38.69,"l":37.64,"n":159129,"o":38.03,"t":"2026-04-21T04:00:00Z","v":20599319,"vw":38.150426},{"c":39.11,"h":39.53,"l":38.78,"n":123952,"o":39.01,"t":"2026-04-22T04:00:00Z","v":16574965,"vw":39.191854},{"c":39.65,"h":40.31,"l":38.9065,"n":123499,"o":39.11,"t":"2026-04-23T04:00:00Z","v":14122679,"vw":39.842016},{"c":40.36,"h":40.365,"l":39.08,"n":127086,"o":39.8,"t":"2026-04-24T04:00:00Z","v":14362446,"vw":40.024993},{"c":40.13,"h":40.75,"l":40.035,"n":93331,"o":40.39,"t":"2026-04-27T04:00:00Z","v":14332841,"vw":40.286394},{"c":40.81,"h":41.07,"l":40.16,"n":87297,"o":40.565,"t":"2026-04-28T04:00:00Z","v":11336621,"vw":40.695917},{"c":41.81,"h":41.825,"l":40.87,"n":101073,"o":41.1,"t":"2026-04-29T04:00:00Z","v":11841744,"vw":41.47291},{"c":42.3,"h":42.39,"l":41.22,"n":102542,"o":41.4,"t":"2026-04-30T04:00:00Z","v":13243717,"vw":42.099446},{"c":41.66,"h":42.46,"l":41.3663,"n":85494,"o":42.46,"t":"2026-05-01T04:00:00Z","v":9615134,"vw":41.674003},{"c":41.98,"h":42.1,"l":41.27,"n":79995,"o":41.73,"t":"2026-05-04T04:00:00Z","v":7262426,"vw":41.854433},{"c":41.72,"h":42.185,"l":41.5896,"n":68998,"o":41.84,"t":"2026-05-05T04:00:00Z","v":6560095,"vw":41.877609},{"c":40.4,"h":40.78,"l":39.79,"n":107361,"o":40.46,"t":"2026-05-06T04:00:00Z","v":11973423,"vw":40.341123},{"c":39.12,"h":39.99,"l":38.825,"n":111068,"o":39.95,"t":"2026-05-07T04:00:00Z","v":12618429,"vw":39.183349},{"c":39.83,"h":40.335,"l":39.14,"n":76371,"o":39.1531,"t":"2026-05-08T04:00:00Z","v":9048257,"vw":39.958392},{"c":40.26,"h":40.52,"l":39.695,"n":65940,"o":40.16,"t":"2026-05-11T04:00:00Z","v":7403295,"vw":40.219624},{"c":41.7,"h":41.72,"l":40.42,"n":112082,"o":40.61,"t":"2026-05-12T04:00:00Z","v":13150799,"vw":41.293252},{"c":41.02,"h":42.08,"l":40.7,"n":77089,"o":41.755,"t":"2026-05-13T04:00:00Z","v":7656824,"vw":41.151367},{"c":41.29,"h":41.57,"l":40.885,"n":58419,"o":41.04,"t":"2026-05-14T04:00:00Z","v":6824565,"vw":41.261591},{"c":41.76,"h":41.76,"l":41.07,"n":75463,"o":41.21,"t":"2026-05-15T04:00:00Z","v":9229502,"vw":41.490045},{"c":42.78,"h":42.9298,"l":41.08,"n":109408,"o":41.54,"t":"2026-05-18T04:00:00Z","v":12100093,"vw":42.547185},{"c":42.98,"h":43.37,"l":42.58,"n":82344,"o":43,"t":"2026-05-19T04:00:00Z","v":9073302,"vw":42.998175},{"c":42.3,"h":43.59,"l":42.035,"n":118598,"o":43,"t":"2026-05-20T04:00:00Z","v":12886358,"vw":42.595084},{"c":41.96,"h":42.99,"l":41.412,"n":83118,"o":42.71,"t":"2026-05-21T04:00:00Z","v":11767830,"vw":42.002653},{"c":41.47,"h":41.96,"l":41.01,"n":73973,"o":41.96,"t":"2026-05-22T04:00:00Z","v":9326270,"vw":41.431783},{"c":41.08,"h":41.84,"l":40.8,"n":101529,"o":41.39,"t":"2026-05-26T04:00:00Z","v":15204228,"vw":41.25174},{"c":39.6,"h":40.45,"l":38.78,"n":112620,"o":40.45,"t":"2026-05-27T04:00:00Z","v":14201285,"vw":39.53226},{"c":39.33,"h":39.96,"l":38.61,"n":97623,"o":39.58,"t":"2026-05-28T04:00:00Z","v":10918911,"vw":39.297026},{"c":38.85,"h":39.32,"l":38.555,"n":75267,"o":39.26,"t":"2026-05-29T04:00:00Z","v":20833229,"vw":38.861333},{"c":39.35,"h":39.94,"l":38.95,"n":86245,"o":39.342,"t":"2026-06-01T04:00:00Z","v":8708903,"vw":39.46857},{"c":40.13,"h":40.22,"l":39.485,"n":71051,"o":39.56,"t":"2026-06-02T04:00:00Z","v":8199109,"vw":40.054236},{"c":41.03,"h":41.255,"l":40.12,"n":94391,"o":40.12,"t":"2026-06-03T04:00:00Z","v":10679268,"vw":40.868732},{"c":41.22,"h":41.455,"l":40.52,"n":80689,"o":40.71,"t":"2026-06-04T04:00:00Z","v":9381490,"vw":41.2066},{"c":39.18,"h":41.15,"l":39.05,"n":79514,"o":41.04,"t":"2026-06-05T04:00:00Z","v":7484431,"vw":39.576939},{"c":40.5,"h":40.59,"l":39.55,"n":74389,"o":39.55,"t":"2026-06-08T04:00:00Z","v":12983190,"vw":40.409061},{"c":39.62,"h":40.667,"l":39.03,"n":92723,"o":40.5,"t":"2026-06-09T04:00:00Z","v":11101706,"vw":39.569666},{"c":39.73,"h":40.48,"l":39.6,"n":87992,"o":39.72,"t":"2026-06-10T04:00:00Z","v":7895024,"vw":40.000115},{"c":39.76,"h":40.41,"l":39.39,"n":100932,"o":40.31,"t":"2026-06-11T04:00:00Z","v":20809100,"vw":39.863853},{"c":39.6,"h":40.14,"l":39.31,"n":92000,"o":39.36,"t":"2026-06-12T04:00:00Z","v":10684413,"vw":39.628754},{"c":38.18,"h":38.9,"l":38.05,"n":110733,"o":38.75,"t":"2026-06-15T04:00:00Z","v":14417973,"vw":38.265934},{"c":37.2,"h":38.12,"l":37.13,"n":97178,"o":37.89,"t":"2026-06-16T04:00:00Z","v":10634379,"vw":37.368018},{"c":36.23,"h":37.26,"l":36.12,"n":102438,"o":37,"t":"2026-06-17T04:00:00Z","v":12279110,"vw":36.382865},{"c":34.93,"h":36.015,"l":34.54,"n":124203,"o":36.015,"t":"2026-06-18T04:00:00Z","v":24609803,"vw":34.943728},{"c":35.17,"h":35.17,"l":34.3606,"n":92954,"o":34.88,"t":"2026-06-22T04:00:00Z","v":12804831,"vw":34.864354},{"c":35.11,"h":35.405,"l":34.6122,"n":101607,"o":34.895,"t":"2026-06-23T04:00:00Z","v":13682679,"vw":35.129183},{"c":33.9,"h":34.6,"l":33.54,"n":141695,"o":34.59,"t":"2026-06-24T04:00:00Z","v":22145785,"vw":33.962891},{"c":34.67,"h":34.89,"l":33.73,"n":123712,"o":34.05,"t":"2026-06-25T04:00:00Z","v":13131838,"vw":34.452807},{"c":34.21,"h":34.495,"l":33.8,"n":95664,"o":34.1,"t":"2026-06-26T04:00:00Z","v":12233181,"vw":34.129574},{"c":34.09,"h":34.57,"l":34,"n":79182,"o":34.24,"t":"2026-06-29T04:00:00Z","v":8145780,"vw":34.213063},{"c":33.95,"h":34.79,"l":33.88,"n":70808,"o":34.4,"t":"2026-06-30T04:00:00Z","v":11638067,"vw":34.051571},{"c":33.01,"h":34.07,"l":32.98,"n":96583,"o":33.82,"t":"2026-07-01T04:00:00Z","v":9793780,"vw":33.292774},{"c":32.96,"h":33.6269,"l":32.59,"n":78999,"o":33.57,"t":"2026-07-02T04:00:00Z","v":9432271,"vw":32.979581},{"c":33,"h":33.6,"l":32.86,"n":79038,"o":32.95,"t":"2026-07-06T04:00:00Z","v":8688219,"vw":33.172661},{"c":33.79,"h":34.065,"l":33.16,"n":83278,"o":33.3,"t":"2026-07-07T04:00:00Z","v":9727344,"vw":33.698972},{"c":34.97,"h":35.11,"l":33.8,"n":131073,"o":33.995,"t":"2026-07-08T04:00:00Z","v":17340682,"vw":34.787932},{"c":34.12,"h":34.75,"l":34.055,"n":69104,"o":34.51,"t":"2026-07-09T04:00:00Z","v":7134934,"vw":34.231046},{"c":34.39,"h":34.54,"l":34.125,"n":58112,"o":34.24,"t":"2026-07-10T04:00:00Z","v":6605188,"vw":34.318084},{"c":35.21,"h":35.62,"l":34.75,"n":83660,"o":34.9,"t":"2026-07-13T04:00:00Z","v":8218015,"vw":35.30945},{"c":35.42,"h":36.2,"l":34.905,"n":79236,"o":36.105,"t":"2026-07-14T04:00:00Z","v":8654652,"vw":35.370837},{"c":35.25,"h":35.73,"l":34.48,"n":78081,"o":35.52,"t":"2026-07-15T04:00:00Z","v":8139312,"vw":35.110832},{"c":35.04,"h":35.54,"l":34.82,"n":77937,"o":35.19,"t":"2026-07-16T04:00:00Z","v":8764035,"vw":35.074906},{"c":35.22,"h":35.36,"l":34.78,"n":75127,"o":35.29,"t":"2026-07-17T04:00:00Z","v":8618600,"vw":35.179161},{"c":35.11,"h":35.925,"l":35.09,"n":122454,"o":35.25,"t":"2026-07-20T04:00:00Z","v":14949872,"vw":35.491571},{"c":33.19,"h":33.84,"l":32.375,"n":247434,"o":33.33,"t":"2026-07-21T04:00:00Z","v":34082469,"vw":33.048133},{"c":33.03,"h":33.815,"l":32.665,"n":148385,"o":33.56,"t":"2026-07-22T04:00:00Z","v":19472288,"vw":33.019832},{"c":32.71,"h":33.81,"l":32.585,"n":101171,"o":33.5,"t":"2026-07-23T04:00:00Z","v":14422473,"vw":33.00443},{"c":33.36,"h":33.74,"l":32.9,"n":99469,"o":32.99,"t":"2026-07-24T04:00:00Z","v":12699767,"vw":33.362727},{"c":32.13,"h":33.3143,"l":32,"n":101875,"o":32.6,"t":"2026-07-27T04:00:00Z","v":12375294,"vw":32.383536},{"c":31.23,"h":32.225,"l":31.2,"n":111216,"o":32.165,"t":"2026-07-28T04:00:00Z","v":13397765,"vw":31.489441},{"c":31.19,"h":32.03,"l":31.12,"n":103779,"o":32,"t":"2026-07-29T04:00:00Z","v":12571407,"vw":31.30692},{"c":31.64,"h":31.7,"l":30.98,"n":76175,"o":31.21,"t":"2026-07-30T04:00:00Z","v":8231874,"vw":31.489301},{"c":32.25,"h":32.36,"l":31.51,"n":84806,"o":32,"t":"2026-07-31T04:00:00Z","v":9283932,"vw":32.082207},{"c":31.89,"h":32.14,"l":31.2,"n":84298,"o":31.75,"t":"2026-08-03T04:00:00Z","v":10272808,"vw":31.824624},{"c":32.36,"h":32.425,"l":31.44,"n":82414,"o":31.49,"t":"2026-08-04T04:00:00Z","v":13959600,"vw":32.288207},{"c":31.82,"h":32.66,"l":31.72,"n":71176,"o":32.59,"t":"2026-08-05T04:00:00Z","v":12500140,"vw":31.874427},{"c":32.51,"h":32.86,"l":31.965,"n":84637,"o":32.29,"t":"2026-08-06T04:00:00Z","v":12866922,"vw":32.478647},{"c":31.89,"h":32.49,"l":31.77,"n":72919,"o":32.19,"t":"2026-08-07T04:00:00Z","v":8258590,"vw":32.023122},{"c":33.64,"h":33.689,"l":32.23,"n":97089,"o":32.31,"t":"2026-08-10T04:00:00Z","v":9520486,"vw":33.466554},{"c":33.8,"h":33.95,"l":33.5801,"n":71794,"o":33.69,"t":"2026-08-11T04:00:00Z","v":8158483,"vw":33.785935},{"c":33.29,"h":33.7,"l":33.23,"n":72600,"o":33.59,"t":"2026-08-12T04:00:00Z","v":7735561,"vw":33.409757},{"c":32.84,"h":33.25,"l":32.6811,"n":72824,"o":32.89,"t":"2026-08-13T04:00:00Z","v":7350619,"vw":32.908941},{"c":34.42,"h":34.57,"l":33.03,"n":95487,"o":33.05,"t":"2026-08-14T04:00:00Z","v":10164947,"vw":34.272759},{"c":34.73,"h":34.82,"l":34.17,"n":69072,"o":34.5,"t":"2026-08-17T04:00:00Z","v":7173879,"vw":34.596148},{"c":34.66,"h":35.27,"l":34.57,"n":76428,"o":35,"t":"2026-08-18T04:00:00Z","v":7932156,"vw":34.831677},{"c":35.02,"h":35.435,"l":34.805,"n":87335,"o":35.11,"t":"2026-08-19T04:00:00Z","v":10994659,"vw":35.057152},{"c":35.69,"h":36.08,"l":35.28,"n":103159,"o":35.42,"t":"2026-08-20T04:00:00Z","v":12173452,"vw":35.694169},{"c":35.34,"h":35.9902,"l":35.115,"n":62304,"o":35.82,"t":"2026-08-21T04:00:00Z","v":8770525,"vw":35.36975},{"c":34.63,"h":35.26,"l":34.195,"n":72566,"o":35.07,"t":"2026-08-24T04:00:00Z","v":17800105,"vw":34.569442},{"c":33.8,"h":34.66,"l":33.79,"n":75701,"o":34.12,"t":"2026-08-25T04:00:00Z","v":9161065,"vw":34.016201},{"c":34.44,"h":34.455,"l":33.03,"n":77133,"o":33.36,"t":"2026-08-26T04:00:00Z","v":13139609,"vw":34.098098},{"c":35.49,"h":35.908,"l":34.13,"n":98127,"o":34.39,"t":"2026-08-27T04:00:00Z","v":13088906,"vw":35.261187},{"c":36.18,"h":36.485,"l":35.32,"n":92046,"o":35.52,"t":"2026-08-28T04:00:00Z","v":9441825,"vw":36.075983},{"c":36.85,"h":37.8,"l":36.51,"n":111114,"o":37.3,"t":"2026-08-31T04:00:00Z","v":17795221,"vw":36.905516},{"c":36.8,"h":37.15,"l":36.665,"n":77965,"o":37.04,"t":"2026-09-01T04:00:00Z","v":9239635,"vw":36.873265},{"c":37.63,"h":37.83,"l":36.4319,"n":84578,"o":36.5,"t":"2026-09-02T04:00:00Z","v":11082983,"vw":37.496863},{"c":37.29,"h":38.0575,"l":37.11,"n":88515,"o":37.57,"t":"2026-09-03T04:00:00Z","v":10099584,"vw":37.446835},{"c":37.07,"h":37.46,"l":36.885,"n":90427,"o":36.9,"t":"2026-09-04T04:00:00Z","v":12546501,"vw":37.055442},{"c":36.8,"h":37.73,"l":36.57,"n":79017,"o":37.44,"t":"2026-09-08T04:00:00Z","v":8443777,"vw":37.001998},{"c":37.13,"h":37.8,"l":36.86,"n":85373,"o":37.3,"t":"2026-09-09T04:00:00Z","v":9371087,"vw":37.180475},{"c":36.07,"h":37.57,"l":35.76,"n":93531,"o":37.5,"t":"2026-09-10T04:00:00Z","v":8612277,"vw":36.109245},{"c":35.84,"h":36.525,"l":35.46,"n":76058,"o":36.21,"t":"2026-09-11T04:00:00Z","v":9915652,"vw":35.825577},{"c":35.01,"h":36,"l":34.62,"n":93871,"o":35.94,"t":"2026-09-14T04:00:00Z","v":9881710,"vw":35.03694},{"c":35.67,"h":35.95,"l":35.005,"n":84124,"o":35.29,"t":"2026-09-15T04:00:00Z","v":9472056,"vw":35.572203},{"c":34.51,"h":35.56,"l":34.115,"n":98198,"o":35.46,"t":"2026-09-16T04:00:00Z","v":13780782,"vw":34.776819},{"c":34.03,"h":34.625,"l":33.815,"n":114277,"o":34.4,"t":"2026-09-17T04:00:00Z","v":13471171,"vw":34.02976},{"c":33.64,"h":33.965,"l":33.58,"n":78506,"o":33.85,"t":"2026-09-18T04:00:00Z","v":18683270,"vw":33.696691},{"c":33.39,"h":33.75,"l":32.835,"n":83492,"o":33.52,"t":"2026-09-21T04:00:00Z","v":9186297,"vw":33.308333},{"c":32.85,"h":33.435,"l":32.705,"n":89376,"o":33,"t":"2026-09-22T04:00:00Z","v":11754227,"vw":33.011131},{"c":33.01,"h":33.455,"l":32.73,"n":64973,"o":33.02,"t":"2026-09-23T04:00:00Z","v":6225300,"vw":33.058264},{"c":32.76,"h":33.405,"l":32.675,"n":65903,"o":33.35,"t":"2026-09-24T04:00:00Z","v":7589202,"vw":32.912446},{"c":32.76,"h":32.81,"l":32.215,"n":76391,"o":32.4,"t":"2026-09-25T04:00:00Z","v":9829720,"vw":32.621538},{"c":32.43,"h":32.97,"l":32.335,"n":91949,"o":32.97,"t":"2026-09-28T04:00:00Z","v":10544317,"vw":32.571746},{"c":31.54,"h":32.15,"l":31.45,"n":85692,"o":32.02,"t":"2026-09-29T04:00:00Z","v":9763832,"vw":31.706276},{"c":31.8,"h":32.05,"l":31.26,"n":90115,"o":31.6,"t":"2026-09-30T04:00:00Z","v":13874785,"vw":31.799455},{"c":31.88,"h":31.99,"l":31.485,"n":85312,"o":31.7,"t":"2026-10-01T04:00:00Z","v":9732409,"vw":31.833892},{"c":31.85,"h":32.24,"l":31.5,"n":59118,"o":31.67,"t":"2026-10-02T04:00:00Z","v":8103614,"vw":31.948722},{"c":32.78,"h":33.11,"l":31.765,"n":70678,"o":31.925,"t":"2026-10-05T04:00:00Z","v":9046330,"vw":32.74525},{"c":32.72,"h":32.81,"l":31.955,"n":61643,"o":32.5,"t":"2026-10-06T04:00:00Z","v":6802458,"vw":32.623539},{"c":31.75,"h":32.895,"l":31.415,"n":77325,"o":32.74,"t":"2026-10-07T04:00:00Z","v":11230156,"vw":31.815072},{"c":32.57,"h":32.69,"l":32.15,"n":67861,"o":32.23,"t":"2026-10-08T04:00:00Z","v":11260016,"vw":32.525358},{"c":32.55,"h":32.79,"l":32.415,"n":52080,"o":32.66,"t":"2026-10-09T04:00:00Z","v":5141602,"vw":32.559602},{"c":32.6,"h":33.17,"l":32.455,"n":49149,"o":32.92,"t":"2026-10-12T04:00:00Z","v":4527411,"vw":32.628191},{"c":32.79,"h":33.0673,"l":32.545,"n":54263,"o":32.8,"t":"2026-10-13T04:00:00Z","v":5348052,"vw":32.754745},{"c":32.83,"h":33.185,"l":32.64,"n":82980,"o":32.85,"t":"2026-10-14T04:00:00Z","v":8942616,"vw":32.872727},{"c":32.89,"h":32.985,"l":32.005,"n":66050,"o":32.76,"t":"2026-10-15T04:00:00Z","v":8057395,"vw":32.651786}],"volatilityBars":[{"c":31.83,"h":32.04,"l":31.83,"n":21,"o":32.04,"t":"2026-10-08T08:00:00Z","v":1403,"vw":31.870906},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-08T09:30:00Z","v":100,"vw":32.15},{"c":32.1,"h":32.12,"l":32.01,"n":9,"o":32.035,"t":"2026-10-08T10:45:00Z","v":917,"vw":32.076161},{"c":32.16,"h":32.16,"l":32.15,"n":2,"o":32.15,"t":"2026-10-08T11:00:00Z","v":400,"vw":32.1575},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-08T11:15:00Z","v":821,"vw":32.16},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-08T11:45:00Z","v":254,"vw":32.08},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-08T12:30:00Z","v":687,"vw":32.08},{"c":32.2423,"h":32.2423,"l":32.2423,"n":1,"o":32.2423,"t":"2026-10-08T12:45:00Z","v":387,"vw":32.2423},{"c":32.29,"h":32.31,"l":32.25,"n":25,"o":32.25,"t":"2026-10-08T13:00:00Z","v":5691,"vw":32.276452},{"c":32.23,"h":32.34,"l":32.23,"n":21,"o":32.3099,"t":"2026-10-08T13:15:00Z","v":4688,"vw":32.295269},{"c":32.44,"h":32.46,"l":32.15,"n":3609,"o":32.23,"t":"2026-10-08T13:30:00Z","v":578094,"vw":32.291678},{"c":32.4,"h":32.56,"l":32.33,"n":2538,"o":32.44,"t":"2026-10-08T13:45:00Z","v":197049,"vw":32.449429},{"c":32.3575,"h":32.51,"l":32.305,"n":2884,"o":32.41,"t":"2026-10-08T14:00:00Z","v":230777,"vw":32.433559},{"c":32.395,"h":32.45,"l":32.325,"n":2477,"o":32.355,"t":"2026-10-08T14:15:00Z","v":175956,"vw":32.389606},{"c":32.415,"h":32.45,"l":32.335,"n":2487,"o":32.4,"t":"2026-10-08T14:30:00Z","v":182731,"vw":32.374727},{"c":32.44,"h":32.46,"l":32.395,"n":2089,"o":32.415,"t":"2026-10-08T14:45:00Z","v":130874,"vw":32.42324},{"c":32.38,"h":32.5,"l":32.363,"n":2435,"o":32.43,"t":"2026-10-08T15:00:00Z","v":152462,"vw":32.41614},{"c":32.35,"h":32.415,"l":32.29,"n":1703,"o":32.385,"t":"2026-10-08T15:15:00Z","v":118946,"vw":32.347932},{"c":32.385,"h":32.405,"l":32.35,"n":1730,"o":32.355,"t":"2026-10-08T15:30:00Z","v":101881,"vw":32.388184},{"c":32.465,"h":32.48,"l":32.39,"n":1746,"o":32.39,"t":"2026-10-08T15:45:00Z","v":202071,"vw":32.434137},{"c":32.505,"h":32.515,"l":32.44,"n":1830,"o":32.465,"t":"2026-10-08T16:00:00Z","v":115640,"vw":32.479851},{"c":32.47,"h":32.57,"l":32.29,"n":4395,"o":32.5099,"t":"2026-10-08T16:15:00Z","v":375095,"vw":32.451911},{"c":32.48,"h":32.515,"l":32.43,"n":1918,"o":32.47,"t":"2026-10-08T16:30:00Z","v":199673,"vw":32.487373},{"c":32.52,"h":32.525,"l":32.35,"n":2412,"o":32.49,"t":"2026-10-08T16:45:00Z","v":177674,"vw":32.446},{"c":32.54,"h":32.575,"l":32.48,"n":1691,"o":32.51,"t":"2026-10-08T17:00:00Z","v":96506,"vw":32.525507},{"c":32.595,"h":32.61,"l":32.505,"n":2114,"o":32.54,"t":"2026-10-08T17:15:00Z","v":140507,"vw":32.55416},{"c":32.675,"h":32.68,"l":32.565,"n":2192,"o":32.595,"t":"2026-10-08T17:30:00Z","v":144333,"vw":32.604636},{"c":32.58,"h":32.675,"l":32.54,"n":1931,"o":32.67,"t":"2026-10-08T17:45:00Z","v":209469,"vw":32.591265},{"c":32.615,"h":32.65,"l":32.565,"n":1843,"o":32.585,"t":"2026-10-08T18:00:00Z","v":141061,"vw":32.615635},{"c":32.515,"h":32.61,"l":32.51,"n":1643,"o":32.605,"t":"2026-10-08T18:15:00Z","v":123694,"vw":32.561857},{"c":32.575,"h":32.575,"l":32.505,"n":1845,"o":32.515,"t":"2026-10-08T18:30:00Z","v":139821,"vw":32.553515},{"c":32.575,"h":32.595,"l":32.525,"n":2310,"o":32.575,"t":"2026-10-08T18:45:00Z","v":160116,"vw":32.560337},{"c":32.665,"h":32.69,"l":32.565,"n":2046,"o":32.575,"t":"2026-10-08T19:00:00Z","v":145143,"vw":32.620436},{"c":32.595,"h":32.69,"l":32.57,"n":2827,"o":32.665,"t":"2026-10-08T19:15:00Z","v":199123,"vw":32.645211},{"c":32.535,"h":32.605,"l":32.53,"n":3332,"o":32.59,"t":"2026-10-08T19:30:00Z","v":222350,"vw":32.554277},{"c":32.58,"h":32.635,"l":32.525,"n":9474,"o":32.535,"t":"2026-10-08T19:45:00Z","v":858425,"vw":32.57229},{"c":32.63,"h":32.63,"l":32.565,"n":93,"o":32.565,"t":"2026-10-08T20:00:00Z","v":5702621,"vw":32.570003},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-10-08T20:15:00Z","v":459,"vw":32.49},{"c":32.6641,"h":32.69,"l":32.6641,"n":3,"o":32.69,"t":"2026-10-08T23:15:00Z","v":331,"vw":32.676658},{"c":32.668,"h":32.668,"l":32.668,"n":1,"o":32.668,"t":"2026-10-08T23:30:00Z","v":300,"vw":32.668},{"c":32.57,"h":32.58,"l":32.57,"n":6,"o":32.57,"t":"2026-10-09T08:00:00Z","v":636,"vw":32.574485},{"c":32.58,"h":32.71,"l":32.58,"n":61,"o":32.71,"t":"2026-10-09T11:30:00Z","v":7800,"vw":32.638541},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-09T12:15:00Z","v":102,"vw":32.6},{"c":32.57,"h":32.73,"l":32.57,"n":16,"o":32.58,"t":"2026-10-09T13:15:00Z","v":1632,"vw":32.5977},{"c":32.69,"h":32.79,"l":32.52,"n":2809,"o":32.66,"t":"2026-10-09T13:30:00Z","v":269739,"vw":32.644956},{"c":32.575,"h":32.72,"l":32.42,"n":2605,"o":32.69,"t":"2026-10-09T13:45:00Z","v":213487,"vw":32.574678},{"c":32.575,"h":32.61,"l":32.495,"n":1945,"o":32.57,"t":"2026-10-09T14:00:00Z","v":124836,"vw":32.541116},{"c":32.58,"h":32.615,"l":32.515,"n":1743,"o":32.575,"t":"2026-10-09T14:15:00Z","v":136117,"vw":32.586043},{"c":32.57,"h":32.62,"l":32.525,"n":2105,"o":32.575,"t":"2026-10-09T14:30:00Z","v":155169,"vw":32.565202},{"c":32.62,"h":32.675,"l":32.55,"n":1530,"o":32.56,"t":"2026-10-09T14:45:00Z","v":112730,"vw":32.621077},{"c":32.69,"h":32.69,"l":32.565,"n":2981,"o":32.61,"t":"2026-10-09T15:00:00Z","v":269420,"vw":32.605517},{"c":32.695,"h":32.72,"l":32.65,"n":1741,"o":32.7,"t":"2026-10-09T15:15:00Z","v":109251,"vw":32.685055},{"c":32.6,"h":32.72,"l":32.59,"n":2117,"o":32.69,"t":"2026-10-09T15:30:00Z","v":162705,"vw":32.65737},{"c":32.615,"h":32.635,"l":32.585,"n":1643,"o":32.59,"t":"2026-10-09T15:45:00Z","v":103106,"vw":32.613429},{"c":32.575,"h":32.615,"l":32.52,"n":1525,"o":32.615,"t":"2026-10-09T16:00:00Z","v":100075,"vw":32.562151},{"c":32.505,"h":32.58,"l":32.495,"n":1478,"o":32.57,"t":"2026-10-09T16:15:00Z","v":95078,"vw":32.535527},{"c":32.49,"h":32.55,"l":32.48,"n":1468,"o":32.51,"t":"2026-10-09T16:30:00Z","v":91287,"vw":32.514949},{"c":32.525,"h":32.5301,"l":32.47,"n":1394,"o":32.48,"t":"2026-10-09T16:45:00Z","v":88246,"vw":32.507646},{"c":32.465,"h":32.53,"l":32.44,"n":1382,"o":32.525,"t":"2026-10-09T17:00:00Z","v":79469,"vw":32.492196},{"c":32.465,"h":32.48,"l":32.445,"n":1252,"o":32.465,"t":"2026-10-09T17:15:00Z","v":76180,"vw":32.458273},{"c":32.475,"h":32.495,"l":32.415,"n":1298,"o":32.47,"t":"2026-10-09T17:30:00Z","v":97677,"vw":32.464926},{"c":32.575,"h":32.575,"l":32.44,"n":1231,"o":32.475,"t":"2026-10-09T17:45:00Z","v":77089,"vw":32.502177},{"c":32.595,"h":32.605,"l":32.555,"n":1242,"o":32.57,"t":"2026-10-09T18:00:00Z","v":77745,"vw":32.585175},{"c":32.575,"h":32.615,"l":32.56,"n":1312,"o":32.595,"t":"2026-10-09T18:15:00Z","v":84612,"vw":32.591171},{"c":32.545,"h":32.585,"l":32.5102,"n":1468,"o":32.575,"t":"2026-10-09T18:30:00Z","v":87405,"vw":32.549111},{"c":32.58,"h":32.61,"l":32.425,"n":2819,"o":32.54,"t":"2026-10-09T18:45:00Z","v":220333,"vw":32.520346},{"c":32.585,"h":32.62,"l":32.56,"n":1817,"o":32.585,"t":"2026-10-09T19:00:00Z","v":115502,"vw":32.588614},{"c":32.605,"h":32.625,"l":32.565,"n":1902,"o":32.585,"t":"2026-10-09T19:15:00Z","v":137832,"vw":32.593245},{"c":32.53,"h":32.615,"l":32.53,"n":2571,"o":32.605,"t":"2026-10-09T19:30:00Z","v":180592,"vw":32.568823},{"c":32.53,"h":32.54,"l":32.475,"n":6414,"o":32.53,"t":"2026-10-09T19:45:00Z","v":679544,"vw":32.510437},{"c":32.54,"h":32.55,"l":32.54,"n":105,"o":32.54,"t":"2026-10-09T20:00:00Z","v":1175944,"vw":32.549919},{"c":32.54,"h":32.54,"l":32.53,"n":2,"o":32.53,"t":"2026-10-09T20:45:00Z","v":1000,"vw":32.53693},{"c":32.55,"h":32.55,"l":32.53,"n":6,"o":32.53,"t":"2026-10-09T21:00:00Z","v":736,"vw":32.53949},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-09T21:15:00Z","v":586,"vw":32.54},{"c":32.55,"h":32.55,"l":32.54,"n":3,"o":32.54,"t":"2026-10-09T21:30:00Z","v":603,"vw":32.543367},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-09T22:00:00Z","v":200,"vw":32.55},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-09T23:45:00Z","v":321,"vw":32.55},{"c":32.44,"h":32.54,"l":32.3281,"n":12,"o":32.3281,"t":"2026-10-12T08:00:00Z","v":4556,"vw":32.447167},{"c":32.48,"h":32.48,"l":32.46,"n":4,"o":32.47,"t":"2026-10-12T08:30:00Z","v":607,"vw":32.46973},{"c":32.58,"h":32.6,"l":32.58,"n":4,"o":32.6,"t":"2026-10-12T09:30:00Z","v":652,"vw":32.590526},{"c":32.9104,"h":32.9104,"l":32.55,"n":4,"o":32.55,"t":"2026-10-12T11:00:00Z","v":794,"vw":32.648287},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-12T11:15:00Z","v":200,"vw":32.71},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-12T12:00:00Z","v":100,"vw":32.98},{"c":32.98,"h":32.98,"l":32.82,"n":22,"o":32.84,"t":"2026-10-12T12:30:00Z","v":7551,"vw":32.89756},{"c":32.98,"h":33.02,"l":32.98,"n":13,"o":33.02,"t":"2026-10-12T13:00:00Z","v":560,"vw":33.005},{"c":32.8,"h":32.81,"l":32.77,"n":4,"o":32.77,"t":"2026-10-12T13:15:00Z","v":2202,"vw":32.799087},{"c":32.98,"h":33.15,"l":32.8,"n":2131,"o":32.92,"t":"2026-10-12T13:30:00Z","v":211780,"vw":32.984983},{"c":32.975,"h":33.17,"l":32.92,"n":2056,"o":32.99,"t":"2026-10-12T13:45:00Z","v":151069,"vw":33.061198},{"c":32.7,"h":32.99,"l":32.64,"n":2333,"o":32.97,"t":"2026-10-12T14:00:00Z","v":162027,"vw":32.7472},{"c":32.64,"h":32.75,"l":32.585,"n":2085,"o":32.695,"t":"2026-10-12T14:15:00Z","v":135852,"vw":32.664675},{"c":32.515,"h":32.66,"l":32.505,"n":1999,"o":32.64,"t":"2026-10-12T14:30:00Z","v":163428,"vw":32.562804},{"c":32.54,"h":32.565,"l":32.475,"n":1760,"o":32.515,"t":"2026-10-12T14:45:00Z","v":105780,"vw":32.531736},{"c":32.635,"h":32.655,"l":32.53,"n":1728,"o":32.545,"t":"2026-10-12T15:00:00Z","v":105742,"vw":32.578022},{"c":32.655,"h":32.66,"l":32.6,"n":1899,"o":32.635,"t":"2026-10-12T15:15:00Z","v":128306,"vw":32.635963},{"c":32.705,"h":32.735,"l":32.64,"n":1790,"o":32.655,"t":"2026-10-12T15:30:00Z","v":104466,"vw":32.688726},{"c":32.73,"h":32.75,"l":32.635,"n":1613,"o":32.7,"t":"2026-10-12T15:45:00Z","v":98648,"vw":32.696076},{"c":32.695,"h":32.7299,"l":32.67,"n":1300,"o":32.725,"t":"2026-10-12T16:00:00Z","v":71403,"vw":32.693139},{"c":32.695,"h":32.74,"l":32.68,"n":1348,"o":32.695,"t":"2026-10-12T16:15:00Z","v":73565,"vw":32.705763},{"c":32.685,"h":32.73,"l":32.6818,"n":1268,"o":32.695,"t":"2026-10-12T16:30:00Z","v":68163,"vw":32.707395},{"c":32.6505,"h":32.685,"l":32.595,"n":1662,"o":32.685,"t":"2026-10-12T16:45:00Z","v":115958,"vw":32.63933},{"c":32.67,"h":32.71,"l":32.6501,"n":1022,"o":32.66,"t":"2026-10-12T17:00:00Z","v":53348,"vw":32.680231},{"c":32.615,"h":32.675,"l":32.59,"n":1118,"o":32.675,"t":"2026-10-12T17:15:00Z","v":61127,"vw":32.62823},{"c":32.585,"h":32.64,"l":32.58,"n":952,"o":32.625,"t":"2026-10-12T17:30:00Z","v":54027,"vw":32.614449},{"c":32.6242,"h":32.645,"l":32.56,"n":1151,"o":32.58,"t":"2026-10-12T17:45:00Z","v":62887,"vw":32.589596},{"c":32.605,"h":32.659,"l":32.6,"n":1274,"o":32.625,"t":"2026-10-12T18:00:00Z","v":66823,"vw":32.637795},{"c":32.565,"h":32.615,"l":32.56,"n":1408,"o":32.605,"t":"2026-10-12T18:15:00Z","v":81989,"vw":32.591816},{"c":32.555,"h":32.59,"l":32.55,"n":1289,"o":32.565,"t":"2026-10-12T18:30:00Z","v":89061,"vw":32.566903},{"c":32.485,"h":32.57,"l":32.465,"n":1823,"o":32.55,"t":"2026-10-12T18:45:00Z","v":96131,"vw":32.514552},{"c":32.515,"h":32.535,"l":32.485,"n":1449,"o":32.49,"t":"2026-10-12T19:00:00Z","v":80452,"vw":32.512048},{"c":32.515,"h":32.545,"l":32.49,"n":2006,"o":32.51,"t":"2026-10-12T19:15:00Z","v":160775,"vw":32.519383},{"c":32.495,"h":32.5651,"l":32.455,"n":3348,"o":32.515,"t":"2026-10-12T19:30:00Z","v":334678,"vw":32.502591},{"c":32.585,"h":32.6,"l":32.495,"n":7042,"o":32.5,"t":"2026-10-12T19:45:00Z","v":669439,"vw":32.545571},{"c":32.62,"h":32.62,"l":32.59,"n":118,"o":32.59,"t":"2026-10-12T20:00:00Z","v":966891,"vw":32.599938},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-13T13:15:00Z","v":201,"vw":32.71},{"c":32.98,"h":32.99,"l":32.7,"n":2981,"o":32.8,"t":"2026-10-13T13:30:00Z","v":281571,"vw":32.796624},{"c":32.725,"h":33.0673,"l":32.7,"n":2264,"o":32.985,"t":"2026-10-13T13:45:00Z","v":159688,"vw":32.918527},{"c":32.67,"h":32.76,"l":32.62,"n":2817,"o":32.73,"t":"2026-10-13T14:00:00Z","v":270619,"vw":32.67171},{"c":32.77,"h":32.81,"l":32.645,"n":2330,"o":32.68,"t":"2026-10-13T14:15:00Z","v":231975,"vw":32.6993},{"c":32.81,"h":32.855,"l":32.72,"n":1718,"o":32.76,"t":"2026-10-13T14:30:00Z","v":122505,"vw":32.768695},{"c":32.8695,"h":32.88,"l":32.785,"n":1853,"o":32.82,"t":"2026-10-13T14:45:00Z","v":153410,"vw":32.845429},{"c":32.805,"h":32.875,"l":32.8,"n":1732,"o":32.865,"t":"2026-10-13T15:00:00Z","v":133771,"vw":32.842204},{"c":32.59,"h":32.81,"l":32.57,"n":2133,"o":32.8039,"t":"2026-10-13T15:15:00Z","v":228719,"vw":32.735883},{"c":32.62,"h":32.645,"l":32.545,"n":2279,"o":32.585,"t":"2026-10-13T15:30:00Z","v":202755,"vw":32.602767},{"c":32.665,"h":32.68,"l":32.605,"n":1803,"o":32.625,"t":"2026-10-13T15:45:00Z","v":117444,"vw":32.641644},{"c":32.695,"h":32.7,"l":32.625,"n":1512,"o":32.66,"t":"2026-10-13T16:00:00Z","v":97124,"vw":32.672965},{"c":32.655,"h":32.7,"l":32.635,"n":1199,"o":32.69,"t":"2026-10-13T16:15:00Z","v":62706,"vw":32.661737},{"c":32.62,"h":32.6799,"l":32.615,"n":1487,"o":32.655,"t":"2026-10-13T16:30:00Z","v":111325,"vw":32.644872},{"c":32.685,"h":32.69,"l":32.58,"n":1780,"o":32.62,"t":"2026-10-13T16:45:00Z","v":132433,"vw":32.62475},{"c":32.655,"h":32.725,"l":32.635,"n":1598,"o":32.685,"t":"2026-10-13T17:00:00Z","v":89404,"vw":32.670849},{"c":32.665,"h":32.6751,"l":32.605,"n":1218,"o":32.655,"t":"2026-10-13T17:15:00Z","v":69311,"vw":32.647715},{"c":32.68,"h":32.705,"l":32.645,"n":1378,"o":32.67,"t":"2026-10-13T17:30:00Z","v":90125,"vw":32.670901},{"c":32.755,"h":32.76,"l":32.675,"n":1533,"o":32.68,"t":"2026-10-13T17:45:00Z","v":99082,"vw":32.725018},{"c":32.755,"h":32.81,"l":32.705,"n":1903,"o":32.76,"t":"2026-10-13T18:00:00Z","v":149734,"vw":32.762117},{"c":32.745,"h":32.799,"l":32.745,"n":1559,"o":32.76,"t":"2026-10-13T18:15:00Z","v":99830,"vw":32.764969},{"c":32.755,"h":32.765,"l":32.71,"n":1585,"o":32.745,"t":"2026-10-13T18:30:00Z","v":98210,"vw":32.738211},{"c":32.805,"h":32.815,"l":32.71,"n":1654,"o":32.755,"t":"2026-10-13T18:45:00Z","v":86652,"vw":32.761143},{"c":32.815,"h":32.82,"l":32.78,"n":1678,"o":32.805,"t":"2026-10-13T19:00:00Z","v":87426,"vw":32.803995},{"c":32.755,"h":32.84,"l":32.7501,"n":2223,"o":32.82,"t":"2026-10-13T19:15:00Z","v":110617,"vw":32.784046},{"c":32.745,"h":32.755,"l":32.71,"n":2856,"o":32.755,"t":"2026-10-13T19:30:00Z","v":175903,"vw":32.727928},{"c":32.81,"h":32.87,"l":32.73,"n":6905,"o":32.74,"t":"2026-10-13T19:45:00Z","v":601098,"vw":32.810822},{"c":32.79,"h":32.79,"l":32.79,"n":97,"o":32.79,"t":"2026-10-13T20:00:00Z","v":1212092,"vw":32.79},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-13T20:30:00Z","v":61711,"vw":32.79},{"c":32.66,"h":32.79,"l":32.66,"n":3,"o":32.79,"t":"2026-10-13T20:45:00Z","v":429,"vw":32.73591},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-13T21:30:00Z","v":109,"vw":32.54},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-14T09:15:00Z","v":125,"vw":32.83},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-14T09:30:00Z","v":100,"vw":32.84},{"c":33.03,"h":33.03,"l":32.81,"n":14,"o":32.81,"t":"2026-10-14T11:00:00Z","v":3361,"vw":32.91351},{"c":33.21,"h":33.21,"l":33.1552,"n":2,"o":33.1552,"t":"2026-10-14T11:15:00Z","v":600,"vw":33.173467},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T11:30:00Z","v":200,"vw":32.7},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-14T12:00:00Z","v":100,"vw":33.09},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-14T12:15:00Z","v":375,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-14T12:30:00Z","v":115,"vw":33.05},{"c":33,"h":33,"l":32.95,"n":12,"o":32.98,"t":"2026-10-14T12:45:00Z","v":1576,"vw":32.978889},{"c":33.02,"h":33.02,"l":32.97,"n":5,"o":32.97,"t":"2026-10-14T13:00:00Z","v":1463,"vw":32.976845},{"c":32.89,"h":33.12,"l":32.8201,"n":3056,"o":32.85,"t":"2026-10-14T13:30:00Z","v":375960,"vw":32.951905},{"c":33,"h":33.055,"l":32.86,"n":3534,"o":32.884,"t":"2026-10-14T13:45:00Z","v":324687,"vw":32.970749},{"c":33.04,"h":33.045,"l":32.84,"n":3794,"o":32.995,"t":"2026-10-14T14:00:00Z","v":357540,"vw":32.94837},{"c":33.155,"h":33.1787,"l":33.005,"n":3289,"o":33.045,"t":"2026-10-14T14:15:00Z","v":257645,"vw":33.123002},{"c":33.015,"h":33.185,"l":33.01,"n":3396,"o":33.155,"t":"2026-10-14T14:30:00Z","v":261199,"vw":33.120957},{"c":33.065,"h":33.14,"l":33.01,"n":3290,"o":33.015,"t":"2026-10-14T14:45:00Z","v":344959,"vw":33.098242},{"c":33.0602,"h":33.125,"l":33.035,"n":2319,"o":33.065,"t":"2026-10-14T15:00:00Z","v":149749,"vw":33.085747},{"c":32.855,"h":33.06,"l":32.835,"n":3837,"o":33.06,"t":"2026-10-14T15:15:00Z","v":381929,"vw":32.939978},{"c":32.75,"h":32.885,"l":32.702,"n":2702,"o":32.85,"t":"2026-10-14T15:30:00Z","v":268984,"vw":32.821494},{"c":32.85,"h":32.9,"l":32.685,"n":3348,"o":32.735,"t":"2026-10-14T15:45:00Z","v":285302,"vw":32.820333},{"c":32.705,"h":32.86,"l":32.685,"n":2316,"o":32.855,"t":"2026-10-14T16:00:00Z","v":183455,"vw":32.784592},{"c":32.73,"h":32.74,"l":32.685,"n":2315,"o":32.71,"t":"2026-10-14T16:15:00Z","v":129907,"vw":32.718641},{"c":32.78,"h":32.81,"l":32.725,"n":2045,"o":32.725,"t":"2026-10-14T16:30:00Z","v":115673,"vw":32.766741},{"c":32.845,"h":32.845,"l":32.74,"n":2058,"o":32.775,"t":"2026-10-14T16:45:00Z","v":113564,"vw":32.786263},{"c":32.695,"h":32.85,"l":32.665,"n":2206,"o":32.84,"t":"2026-10-14T17:00:00Z","v":130587,"vw":32.739439},{"c":32.775,"h":32.775,"l":32.67,"n":2124,"o":32.695,"t":"2026-10-14T17:15:00Z","v":131995,"vw":32.708999},{"c":32.715,"h":32.825,"l":32.685,"n":2276,"o":32.7701,"t":"2026-10-14T17:30:00Z","v":140006,"vw":32.760657},{"c":32.72,"h":32.73,"l":32.645,"n":2288,"o":32.711,"t":"2026-10-14T17:45:00Z","v":151472,"vw":32.697685},{"c":32.73,"h":32.755,"l":32.64,"n":2576,"o":32.72,"t":"2026-10-14T18:00:00Z","v":170484,"vw":32.703588},{"c":32.755,"h":32.785,"l":32.725,"n":2153,"o":32.73,"t":"2026-10-14T18:15:00Z","v":127720,"vw":32.75524},{"c":32.755,"h":32.8,"l":32.721,"n":2153,"o":32.755,"t":"2026-10-14T18:30:00Z","v":149535,"vw":32.764722},{"c":32.87,"h":32.875,"l":32.735,"n":2658,"o":32.76,"t":"2026-10-14T18:45:00Z","v":233164,"vw":32.778598},{"c":32.83,"h":32.8775,"l":32.805,"n":2506,"o":32.865,"t":"2026-10-14T19:00:00Z","v":169236,"vw":32.850093},{"c":32.855,"h":32.915,"l":32.835,"n":4186,"o":32.835,"t":"2026-10-14T19:15:00Z","v":413546,"vw":32.880035},{"c":32.9,"h":32.94,"l":32.855,"n":5591,"o":32.855,"t":"2026-10-14T19:30:00Z","v":490610,"vw":32.908383},{"c":32.84,"h":32.905,"l":32.755,"n":10434,"o":32.89,"t":"2026-10-14T19:45:00Z","v":1107241,"vw":32.807312},{"c":32.84,"h":32.84,"l":32.79,"n":102,"o":32.83,"t":"2026-10-14T20:00:00Z","v":1868090,"vw":32.829998},{"c":32.83,"h":32.83,"l":32.83,"n":28,"o":32.83,"t":"2026-10-14T21:15:00Z","v":1000,"vw":32.83},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-14T21:45:00Z","v":100,"vw":32.84},{"c":32.8486,"h":32.8486,"l":32.8486,"n":1,"o":32.8486,"t":"2026-10-14T23:00:00Z","v":100,"vw":32.8486},{"c":32.95,"h":32.95,"l":32.95,"n":6,"o":32.95,"t":"2026-10-14T23:15:00Z","v":1025,"vw":32.95},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-14T23:30:00Z","v":123,"vw":32.95},{"c":32.73,"h":32.73,"l":32.54,"n":16,"o":32.54,"t":"2026-10-15T08:00:00Z","v":466,"vw":32.676629},{"c":32.85,"h":32.855,"l":32.85,"n":2,"o":32.855,"t":"2026-10-15T08:45:00Z","v":472,"vw":32.852119},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-15T09:00:00Z","v":200,"vw":32.97},{"c":32.98,"h":32.98,"l":32.98,"n":4,"o":32.98,"t":"2026-10-15T09:30:00Z","v":215,"vw":32.98},{"c":32.9204,"h":32.9204,"l":32.9204,"n":1,"o":32.9204,"t":"2026-10-15T09:45:00Z","v":300,"vw":32.9204},{"c":32.99,"h":32.99,"l":32.99,"n":13,"o":32.99,"t":"2026-10-15T11:00:00Z","v":255,"vw":32.99},{"c":33.13,"h":33.13,"l":32.95,"n":3,"o":32.95,"t":"2026-10-15T11:15:00Z","v":650,"vw":33.095161},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-15T11:30:00Z","v":250,"vw":32.89},{"c":32.84,"h":32.85,"l":32.84,"n":4,"o":32.85,"t":"2026-10-15T13:00:00Z","v":383,"vw":32.847319},{"c":32.84,"h":32.84,"l":32.77,"n":5,"o":32.77,"t":"2026-10-15T13:15:00Z","v":1864,"vw":32.826856},{"c":32.569,"h":32.78,"l":32.22,"n":4053,"o":32.76,"t":"2026-10-15T13:30:00Z","v":354382,"vw":32.53113},{"c":32.185,"h":32.58,"l":32.005,"n":4463,"o":32.56,"t":"2026-10-15T13:45:00Z","v":366355,"vw":32.215534},{"c":32.15,"h":32.2907,"l":32.07,"n":4225,"o":32.18,"t":"2026-10-15T14:00:00Z","v":332974,"vw":32.159065},{"c":32.265,"h":32.33,"l":32.15,"n":2900,"o":32.15,"t":"2026-10-15T14:15:00Z","v":198495,"vw":32.242534},{"c":32.42,"h":32.42,"l":32.24,"n":2567,"o":32.265,"t":"2026-10-15T14:30:00Z","v":167958,"vw":32.332083},{"c":32.54,"h":32.575,"l":32.4,"n":3737,"o":32.42,"t":"2026-10-15T14:45:00Z","v":407096,"vw":32.499401},{"c":32.5,"h":32.55,"l":32.44,"n":2432,"o":32.54,"t":"2026-10-15T15:00:00Z","v":260493,"vw":32.496983},{"c":32.47,"h":32.56,"l":32.445,"n":2492,"o":32.5001,"t":"2026-10-15T15:15:00Z","v":229143,"vw":32.485883},{"c":32.43,"h":32.475,"l":32.365,"n":1968,"o":32.47,"t":"2026-10-15T15:30:00Z","v":172443,"vw":32.419951},{"c":32.38,"h":32.44,"l":32.36,"n":2015,"o":32.425,"t":"2026-10-15T15:45:00Z","v":144769,"vw":32.39263},{"c":32.395,"h":32.395,"l":32.31,"n":1847,"o":32.39,"t":"2026-10-15T16:00:00Z","v":124188,"vw":32.350318},{"c":32.38,"h":32.3951,"l":32.3,"n":1591,"o":32.395,"t":"2026-10-15T16:15:00Z","v":168001,"vw":32.344249},{"c":32.36,"h":32.425,"l":32.345,"n":2234,"o":32.385,"t":"2026-10-15T16:30:00Z","v":325693,"vw":32.39254},{"c":32.335,"h":32.385,"l":32.31,"n":1240,"o":32.365,"t":"2026-10-15T16:45:00Z","v":62133,"vw":32.345461},{"c":32.895,"h":32.985,"l":32.885,"n":672,"o":32.975,"t":"2026-10-15T18:00:00Z","v":80718,"vw":32.937644},{"c":32.835,"h":32.915,"l":32.77,"n":2557,"o":32.895,"t":"2026-10-15T18:15:00Z","v":228327,"vw":32.863364},{"c":32.815,"h":32.84,"l":32.735,"n":2977,"o":32.83,"t":"2026-10-15T18:30:00Z","v":897713,"vw":32.795357},{"c":32.775,"h":32.835,"l":32.77,"n":1674,"o":32.815,"t":"2026-10-15T18:45:00Z","v":115651,"vw":32.794907},{"c":32.835,"h":32.835,"l":32.74,"n":2686,"o":32.78,"t":"2026-10-15T19:00:00Z","v":240093,"vw":32.800518},{"c":32.695,"h":32.83,"l":32.69,"n":3042,"o":32.825,"t":"2026-10-15T19:15:00Z","v":251831,"vw":32.782009},{"c":32.72,"h":32.775,"l":32.64,"n":3646,"o":32.695,"t":"2026-10-15T19:30:00Z","v":313505,"vw":32.69759},{"c":32.89,"h":32.92,"l":32.695,"n":10540,"o":32.715,"t":"2026-10-15T19:45:00Z","v":1054814,"vw":32.846832},{"c":32.89,"h":32.89,"l":32.8,"n":82,"o":32.89,"t":"2026-10-15T20:00:00Z","v":1475871,"vw":32.889974}],"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":0.04580508960234485,"strike":34.135063620029314,"iv":0.5551622461865593,"gamma":0.19006813184079202,"theta":-0.08649014478240023,"vega":0.00302067754782516,"rho":0.00008127201295687271,"breakevenPct":3.924806049351332},{"delta":0.15,"premium":0.9975207628025076,"strike":53.5345418184383,"iv":7.482209319904575,"gamma":0.043064975533901415,"theta":-1.5135109017990285,"vega":0.0039287591408798,"rho":0.0001077499912954897,"breakevenPct":65.80134564074432},{"delta":0.2,"premium":0.28449957791964636,"strike":35.721965220359884,"iv":1.5872227925781173,"gamma":0.320427150884013,"theta":-0.4013828638167038,"vega":0.004820557095368944,"rho":0.00016024642936377678,"breakevenPct":9.475417446882132},{"delta":0.25,"premium":1.065,"strike":40.065277357742744,"iv":4.791387559952128,"gamma":0.03968648647920807,"theta":-1.336411757500954,"vega":0.005345982478025666,"rho":0.00018732467963313742,"breakevenPct":25.054050950874867},{"delta":0.3,"premium":0.9995791250280688,"strike":37.14743241033091,"iv":3.610414889252223,"gamma":0.09223793112847323,"theta":-1.0860276492007432,"vega":0.005825624148580043,"rho":0.00023185440148812595,"breakevenPct":15.98361670829728},{"delta":0.35,"premium":0.732178456151047,"strike":35.70635096129307,"iv":2.497379833917886,"gamma":0.2560190530435276,"theta":-0.7572828093116735,"vega":0.006164184208142224,"rho":0.0002811073103846213,"breakevenPct":10.789083056990307},{"delta":0.4,"premium":0.4647777872740251,"strike":34.26526951225522,"iv":1.3843447785835479,"gamma":0.4198001749585822,"theta":-0.42853796942260325,"vega":0.006502744267704405,"rho":0.0003303602192811166,"breakevenPct":5.594549405683328},{"delta":0.45,"premium":0.23650606840750274,"strike":32.98878264067672,"iv":0.4071830084589923,"gamma":0.5617109966899595,"theta":-0.1395051489518205,"vega":0.006777565281353438,"rho":0.00037880453068328887,"breakevenPct":1.0194244727400992},{"delta":0.5,"premium":0.28983449797719746,"strike":32.89683707245311,"iv":0.407863405663847,"gamma":0.5462273630011033,"theta":-0.1362686649503494,"vega":0.006593674144906215,"rho":0.00042142959126566086,"breakevenPct":0.902011463758902},{"delta":0.55,"premium":0.34316292754689226,"strike":32.804891504229495,"iv":0.40854380286870173,"gamma":0.5307437293122471,"theta":-0.13303218094887825,"vega":0.006409783008458992,"rho":0.0004640546518480329,"breakevenPct":0.7845984547777047},{"delta":0.6,"premium":0.39649135711658695,"strike":32.71294593600589,"iv":0.4092242000735565,"gamma":0.5152600956233909,"theta":-0.12979569694740714,"vega":0.006225891872011769,"rho":0.0005066797124304048,"breakevenPct":0.6671854457965077},{"delta":0.65,"premium":0.44981978668628175,"strike":32.62100036778227,"iv":0.40990459727841116,"gamma":0.49977646193453473,"theta":-0.126559212945936,"vega":0.0060420007355645455,"rho":0.0005493047730127769,"breakevenPct":0.5497724368153105},{"delta":0.7,"premium":0.5031482162559764,"strike":32.52905479955866,"iv":0.4105849944832659,"gamma":0.48429282824567854,"theta":-0.12332272894446489,"vega":0.005858109599117322,"rho":0.0005919298335951488,"breakevenPct":0.4323594278341135},{"delta":0.75,"premium":1.4630843454994418,"strike":31.588318033351776,"iv":0.8932603736850929,"gamma":0.3906599215494598,"theta":-0.19498552305202368,"vega":0.005288687950226725,"rho":0.0006096770262880966,"breakevenPct":0.4907338973889267},{"delta":0.8,"premium":2.8418626283933635,"strike":30.255449661059046,"iv":1.5986117972013112,"gamma":0.2609229647504243,"theta":-0.30125090763100576,"vega":0.004541155713716089,"rho":0.0006159309349853453,"breakevenPct":0.6303201260334758},{"delta":0.85,"premium":4.220640911287282,"strike":28.922581288766324,"iv":2.303963220717528,"gamma":0.13118600795138907,"theta":-0.4075162922099876,"vega":0.0037936234772054547,"rho":0.0006221848436825941,"breakevenPct":0.7699063546780245},{"delta":0.9,"premium":11.259503663451692,"strike":22.285194428518242,"iv":6.945355640620821,"gamma":0.015392422914413851,"theta":-1.0772772778307012,"vega":0.0029533495118622202,"rho":0.0004804082974779439,"breakevenPct":1.9905688415017897}],"put":[{"delta":0.1,"premium":0.8696979515396891,"strike":23.126742587271025,"iv":6.80210958740154,"gamma":0.015744123633898616,"theta":-1.143276613815081,"vega":0.002873531202513306,"rho":-0.00010620393232443567,"breakevenPct":32.32883966028783},{"delta":0.15,"premium":0.38325043397984526,"strike":30.06049739612093,"iv":2.212599003577634,"gamma":0.18578603667949972,"theta":-0.48813771974558773,"vega":0.003969531197064622,"rho":-0.00013664016971588473,"breakevenPct":9.768175852413853},{"delta":0.2,"premium":0.8599778063018043,"strike":28.14955283734595,"iv":4.155740886563686,"gamma":0.043857326486570467,"theta":-1.0153773730737488,"vega":0.004710700608290321,"rho":-0.00019488885584976418,"breakevenPct":17.027743900747495},{"delta":0.25,"premium":0.918907377966475,"strike":29.693898141148484,"iv":3.3812134237209666,"gamma":0.05880271539989798,"theta":-0.9383423081357376,"vega":0.005346430621776631,"rho":-0.00023959922711334604,"breakevenPct":12.511429725807208},{"delta":0.3,"premium":0.6747741365903301,"strike":31.32956894317217,"iv":1.998824537465946,"gamma":0.10363515163789509,"theta":-0.6087095849516715,"vega":0.005847510640077594,"rho":-0.00027644122783206234,"breakevenPct":6.796002412338587},{"delta":0.35,"premium":0.20216893039049233,"strike":32.57342954159593,"iv":0.4843423599320883,"gamma":0.434659337860781,"theta":-0.14916782682512733,"vega":0.0062028013582342955,"rho":-0.00030551038182133556,"breakevenPct":1.5771948579950295},{"delta":0.4,"premium":0.24143039049235993,"strike":32.6795415959253,"iv":0.47370993208828527,"gamma":0.4559878607809847,"theta":-0.14897682512733446,"vega":0.006351358234295416,"rho":-0.0003506027088952575,"breakevenPct":1.3739397828125917},{"delta":0.45,"premium":0.28069185059422747,"strike":32.785653650254666,"iv":0.4630775042444822,"gamma":0.47731638370118845,"theta":-0.14878582342954158,"vega":0.006499915110356537,"rho":-0.00039569503596917935,"breakevenPct":1.170684707630154},{"delta":0.5,"premium":0.319953310696095,"strike":32.89176570458404,"iv":0.4524450764006791,"gamma":0.49864490662139216,"theta":-0.14859482173174873,"vega":0.006648471986417657,"rho":-0.0004407873630431012,"breakevenPct":0.9674296324477164},{"delta":0.55,"premium":0.3592147707979626,"strike":32.99787775891341,"iv":0.4418126485568761,"gamma":0.5199734295415959,"theta":-0.14840382003395586,"vega":0.006797028862478777,"rho":-0.0004858796901170232,"breakevenPct":0.7641745572652784},{"delta":0.6,"premium":1.6644675642594842,"strike":33.899632802937575,"iv":1.54652900856793,"gamma":0.26574394124847034,"theta":-0.5020156670746629,"vega":0.0066200734394124845,"rho":-0.0005632877352162239,"breakevenPct":1.9909843761687727},{"delta":0.65,"premium":1.3640343206422976,"strike":33.81420025247425,"iv":1.1821407767732544,"gamma":0.21764898421170523,"theta":-0.37398858656934325,"vega":0.006340474105095384,"rho":-0.0005987043110936771,"breakevenPct":1.3372881367225624},{"delta":0.7,"premium":3.7513299069910437,"strike":35.81580757306544,"iv":2.768618987390689,"gamma":0.07412009200546779,"theta":-0.8383296461744916,"vega":0.005817105323845224,"rho":-0.0007016606708676532,"breakevenPct":2.5099493278370395},{"delta":0.75,"premium":4.368576089121709,"strike":36.607148832207315,"iv":2.777329262509992,"gamma":0.06739823376770368,"theta":-0.7664767953644407,"vega":0.005305951989160117,"rho":-0.0007608940954517876,"breakevenPct":1.9806240708859475},{"delta":0.8,"premium":3.049156544226373,"strike":35.62611033811317,"iv":1.7362863196609004,"gamma":0.10088218217318917,"theta":-0.4214827488192365,"vega":0.0047886532984428975,"rho":-0.0007721633290017565,"breakevenPct":0.9517975254278015},{"delta":0.85,"premium":9.171123372510058,"strike":41.58576756154878,"iv":4.015261834467689,"gamma":0.03452216586135349,"theta":-0.8184836865315871,"vega":0.003924609843036164,"rho":-0.0009727534721799189,"breakevenPct":1.445289787051637},{"delta":0.9,"premium":25.886720747453925,"strike":58.00017667973167,"iv":7.4160285155971835,"gamma":0.02566824057876276,"theta":-1.170292109166073,"vega":0.0029513299179810626,"rho":-0.0014469994743916954,"breakevenPct":2.361033954765151}]},"raw":{"call":[{"delta":0.1,"premium":0.04580508960234485,"strike":34.135063620029314,"iv":0.5551622461865593,"gamma":0.19006813184079202,"theta":-0.08649014478240023,"vega":0.00302067754782516,"rho":0.00008127201295687271,"breakevenPct":3.924806049351332},{"delta":0.15,"premium":0.9975207628025076,"strike":53.5345418184383,"iv":7.482209319904575,"gamma":0.043064975533901415,"theta":-1.5135109017990285,"vega":0.0039287591408798,"rho":0.0001077499912954897,"breakevenPct":65.80134564074432},{"delta":0.2,"premium":0.28449957791964636,"strike":35.721965220359884,"iv":1.5872227925781173,"gamma":0.320427150884013,"theta":-0.4013828638167038,"vega":0.004820557095368944,"rho":0.00016024642936377678,"breakevenPct":9.475417446882132},{"delta":0.25,"premium":1.065,"strike":40.065277357742744,"iv":4.791387559952128,"gamma":0.03968648647920807,"theta":-1.336411757500954,"vega":0.005345982478025666,"rho":0.00018732467963313742,"breakevenPct":25.054050950874867},{"delta":0.3,"premium":0.9995791250280688,"strike":37.14743241033091,"iv":3.610414889252223,"gamma":0.09223793112847323,"theta":-1.0860276492007432,"vega":0.005825624148580043,"rho":0.00023185440148812595,"breakevenPct":15.98361670829728},{"delta":0.35,"premium":0.732178456151047,"strike":35.70635096129307,"iv":2.497379833917886,"gamma":0.2560190530435276,"theta":-0.7572828093116735,"vega":0.006164184208142224,"rho":0.0002811073103846213,"breakevenPct":10.789083056990307},{"delta":0.4,"premium":0.4647777872740251,"strike":34.26526951225522,"iv":1.3843447785835479,"gamma":0.4198001749585822,"theta":-0.42853796942260325,"vega":0.006502744267704405,"rho":0.0003303602192811166,"breakevenPct":5.594549405683328},{"delta":0.45,"premium":0.23650606840750274,"strike":32.98878264067672,"iv":0.4071830084589923,"gamma":0.5617109966899595,"theta":-0.1395051489518205,"vega":0.006777565281353438,"rho":0.00037880453068328887,"breakevenPct":1.0194244727400992},{"delta":0.5,"premium":0.28983449797719746,"strike":32.89683707245311,"iv":0.407863405663847,"gamma":0.5462273630011033,"theta":-0.1362686649503494,"vega":0.006593674144906215,"rho":0.00042142959126566086,"breakevenPct":0.902011463758902},{"delta":0.55,"premium":0.34316292754689226,"strike":32.804891504229495,"iv":0.40854380286870173,"gamma":0.5307437293122471,"theta":-0.13303218094887825,"vega":0.006409783008458992,"rho":0.0004640546518480329,"breakevenPct":0.7845984547777047},{"delta":0.6,"premium":0.39649135711658695,"strike":32.71294593600589,"iv":0.4092242000735565,"gamma":0.5152600956233909,"theta":-0.12979569694740714,"vega":0.006225891872011769,"rho":0.0005066797124304048,"breakevenPct":0.6671854457965077},{"delta":0.65,"premium":0.44981978668628175,"strike":32.62100036778227,"iv":0.40990459727841116,"gamma":0.49977646193453473,"theta":-0.126559212945936,"vega":0.0060420007355645455,"rho":0.0005493047730127769,"breakevenPct":0.5497724368153105},{"delta":0.7,"premium":0.5031482162559764,"strike":32.52905479955866,"iv":0.4105849944832659,"gamma":0.48429282824567854,"theta":-0.12332272894446489,"vega":0.005858109599117322,"rho":0.0005919298335951488,"breakevenPct":0.4323594278341135},{"delta":0.75,"premium":1.4630843454994418,"strike":31.588318033351776,"iv":0.8932603736850929,"gamma":0.3906599215494598,"theta":-0.19498552305202368,"vega":0.005288687950226725,"rho":0.0006096770262880966,"breakevenPct":0.4907338973889267},{"delta":0.8,"premium":2.8418626283933635,"strike":30.255449661059046,"iv":1.5986117972013112,"gamma":0.2609229647504243,"theta":-0.30125090763100576,"vega":0.004541155713716089,"rho":0.0006159309349853453,"breakevenPct":0.6303201260334758},{"delta":0.85,"premium":4.220640911287282,"strike":28.922581288766324,"iv":2.303963220717528,"gamma":0.13118600795138907,"theta":-0.4075162922099876,"vega":0.0037936234772054547,"rho":0.0006221848436825941,"breakevenPct":0.7699063546780245},{"delta":0.9,"premium":11.259503663451692,"strike":22.285194428518242,"iv":6.945355640620821,"gamma":0.015392422914413851,"theta":-1.0772772778307012,"vega":0.0029533495118622202,"rho":0.0004804082974779439,"breakevenPct":1.9905688415017897}],"put":[{"delta":0.1,"premium":0.8696979515396891,"strike":23.126742587271025,"iv":6.80210958740154,"gamma":0.015744123633898616,"theta":-1.143276613815081,"vega":0.002873531202513306,"rho":-0.00010620393232443567,"breakevenPct":32.32883966028783},{"delta":0.15,"premium":0.38325043397984526,"strike":30.06049739612093,"iv":2.212599003577634,"gamma":0.18578603667949972,"theta":-0.48813771974558773,"vega":0.003969531197064622,"rho":-0.00013664016971588473,"breakevenPct":9.768175852413853},{"delta":0.2,"premium":0.8599778063018043,"strike":28.14955283734595,"iv":4.155740886563686,"gamma":0.043857326486570467,"theta":-1.0153773730737488,"vega":0.004710700608290321,"rho":-0.00019488885584976418,"breakevenPct":17.027743900747495},{"delta":0.25,"premium":0.918907377966475,"strike":29.693898141148484,"iv":3.3812134237209666,"gamma":0.05880271539989798,"theta":-0.9383423081357376,"vega":0.005346430621776631,"rho":-0.00023959922711334604,"breakevenPct":12.511429725807208},{"delta":0.3,"premium":0.6747741365903301,"strike":31.32956894317217,"iv":1.998824537465946,"gamma":0.10363515163789509,"theta":-0.6087095849516715,"vega":0.005847510640077594,"rho":-0.00027644122783206234,"breakevenPct":6.796002412338587},{"delta":0.35,"premium":0.20216893039049233,"strike":32.57342954159593,"iv":0.4843423599320883,"gamma":0.434659337860781,"theta":-0.14916782682512733,"vega":0.0062028013582342955,"rho":-0.00030551038182133556,"breakevenPct":1.5771948579950295},{"delta":0.4,"premium":0.24143039049235993,"strike":32.6795415959253,"iv":0.47370993208828527,"gamma":0.4559878607809847,"theta":-0.14897682512733446,"vega":0.006351358234295416,"rho":-0.0003506027088952575,"breakevenPct":1.3739397828125917},{"delta":0.45,"premium":0.28069185059422747,"strike":32.785653650254666,"iv":0.4630775042444822,"gamma":0.47731638370118845,"theta":-0.14878582342954158,"vega":0.006499915110356537,"rho":-0.00039569503596917935,"breakevenPct":1.170684707630154},{"delta":0.5,"premium":0.319953310696095,"strike":32.89176570458404,"iv":0.4524450764006791,"gamma":0.49864490662139216,"theta":-0.14859482173174873,"vega":0.006648471986417657,"rho":-0.0004407873630431012,"breakevenPct":0.9674296324477164},{"delta":0.55,"premium":0.3592147707979626,"strike":32.99787775891341,"iv":0.4418126485568761,"gamma":0.5199734295415959,"theta":-0.14840382003395586,"vega":0.006797028862478777,"rho":-0.0004858796901170232,"breakevenPct":0.7641745572652784},{"delta":0.6,"premium":1.6644675642594842,"strike":33.899632802937575,"iv":1.54652900856793,"gamma":0.26574394124847034,"theta":-0.5020156670746629,"vega":0.0066200734394124845,"rho":-0.0005632877352162239,"breakevenPct":1.9909843761687727},{"delta":0.65,"premium":1.3640343206422976,"strike":33.81420025247425,"iv":1.1821407767732544,"gamma":0.21764898421170523,"theta":-0.37398858656934325,"vega":0.006340474105095384,"rho":-0.0005987043110936771,"breakevenPct":1.3372881367225624},{"delta":0.7,"premium":3.7513299069910437,"strike":35.81580757306544,"iv":2.768618987390689,"gamma":0.07412009200546779,"theta":-0.8383296461744916,"vega":0.005817105323845224,"rho":-0.0007016606708676532,"breakevenPct":2.5099493278370395},{"delta":0.75,"premium":4.368576089121709,"strike":36.607148832207315,"iv":2.777329262509992,"gamma":0.06739823376770368,"theta":-0.7664767953644407,"vega":0.005305951989160117,"rho":-0.0007608940954517876,"breakevenPct":1.9806240708859475},{"delta":0.8,"premium":3.049156544226373,"strike":35.62611033811317,"iv":1.7362863196609004,"gamma":0.10088218217318917,"theta":-0.4214827488192365,"vega":0.0047886532984428975,"rho":-0.0007721633290017565,"breakevenPct":0.9517975254278015},{"delta":0.85,"premium":9.171123372510058,"strike":41.58576756154878,"iv":4.015261834467689,"gamma":0.03452216586135349,"theta":-0.8184836865315871,"vega":0.003924609843036164,"rho":-0.0009727534721799189,"breakevenPct":1.445289787051637},{"delta":0.9,"premium":25.886720747453925,"strike":58.00017667973167,"iv":7.4160285155971835,"gamma":0.02566824057876276,"theta":-1.170292109166073,"vega":0.0029513299179810626,"rho":-0.0014469994743916954,"breakevenPct":2.361033954765151}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}