{"symbol":"KMI","url":"https://intraalpha.com/companies/KMI","capturedAt":"2026-10-16T01:00:50.668Z","state":"ready","quote":{"symbol":"KMI","last_price":32.82,"prev_close":33.35,"regular_close":32.82,"change":-0.53,"change_pct":-1.5892,"regular_change":-0.53,"regular_change_pct":-1.5892,"extended_change":0,"extended_change_pct":0,"bid":32.55,"ask":33.37,"bid_size":100,"ask_size":100,"volume":15059599,"vwap":32.804179,"open":33.75,"high":33.75,"low":32.32,"close":32.82,"trade_count":99540,"last_trade_at":"2026-10-15T23:00:00.002017358Z","last_quote_at":"2026-10-16T00:00:00.236921637Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"KMI","fetched_at":"2026-10-16T01:00:50.316008+00:00","name":"Kinder Morgan Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Kinder Morgan, Inc. is one of the largest energy infrastructure companies in North America. The company specializes in owning and controlling oil and gas pipelines and terminals.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":74263847000,"ebitda":7635000000,"pe_ratio":21.52,"peg_ratio":3.192,"book_value":14.22,"dividend_per_share":1.18,"dividend_yield":0.0353,"eps":1.55,"revenue_ttm":17959000000,"gross_profit_ttm":8873000000,"profit_margin":0.193,"operating_margin_ttm":0.301,"return_on_assets_ttm":0.0445,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.108,"analyst_target_price":36.09,"analyst_number":2,"beta":0.583,"fifty_two_week_high":34.49,"fifty_two_week_low":24.74,"fifty_day_ma":31.58,"two_hundred_day_ma":31.69,"shares_outstanding":2226802000,"forward_pe":20,"price_to_sales":4.135,"price_to_book":2.201,"ev_to_revenue":5.66,"ev_to_ebitda":13.21},"optionObservedAt":"2026-10-15T19:59:44.944Z","bars":[{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-09T08:00:00Z","v":305,"vw":32.26},{"c":32.0997,"h":32.0997,"l":32.0997,"n":2,"o":32.0997,"t":"2026-10-09T12:50:00Z","v":125,"vw":32.0997},{"c":32.35,"h":32.35,"l":32.15,"n":4,"o":32.15,"t":"2026-10-09T13:25:00Z","v":405,"vw":32.3},{"c":32.27,"h":32.3767,"l":32.19,"n":714,"o":32.25,"t":"2026-10-09T13:30:00Z","v":144355,"vw":32.251531},{"c":32.3,"h":32.45,"l":32.275,"n":1301,"o":32.275,"t":"2026-10-09T13:35:00Z","v":140148,"vw":32.386349},{"c":32.4,"h":32.45,"l":32.295,"n":819,"o":32.3017,"t":"2026-10-09T13:40:00Z","v":110279,"vw":32.391814},{"c":32.385,"h":32.43,"l":32.33,"n":922,"o":32.4,"t":"2026-10-09T13:45:00Z","v":78485,"vw":32.363508},{"c":32.41,"h":32.415,"l":32.35,"n":898,"o":32.38,"t":"2026-10-09T13:50:00Z","v":74279,"vw":32.383308},{"c":32.46,"h":32.46,"l":32.375,"n":815,"o":32.41,"t":"2026-10-09T13:55:00Z","v":58627,"vw":32.411517},{"c":32.475,"h":32.52,"l":32.425,"n":1251,"o":32.46,"t":"2026-10-09T14:00:00Z","v":113740,"vw":32.479949},{"c":32.42,"h":32.49,"l":32.42,"n":1265,"o":32.48,"t":"2026-10-09T14:05:00Z","v":84573,"vw":32.467398},{"c":32.465,"h":32.475,"l":32.405,"n":758,"o":32.41,"t":"2026-10-09T14:10:00Z","v":43348,"vw":32.447434},{"c":32.465,"h":32.5,"l":32.44,"n":864,"o":32.465,"t":"2026-10-09T14:15:00Z","v":58902,"vw":32.466196},{"c":32.47,"h":32.49,"l":32.45,"n":693,"o":32.465,"t":"2026-10-09T14:20:00Z","v":44221,"vw":32.469941},{"c":32.475,"h":32.49,"l":32.445,"n":992,"o":32.465,"t":"2026-10-09T14:25:00Z","v":70832,"vw":32.465918},{"c":32.555,"h":32.58,"l":32.4747,"n":1492,"o":32.475,"t":"2026-10-09T14:30:00Z","v":215185,"vw":32.536046},{"c":32.565,"h":32.59,"l":32.54,"n":649,"o":32.56,"t":"2026-10-09T14:35:00Z","v":53630,"vw":32.569481},{"c":32.55,"h":32.575,"l":32.545,"n":728,"o":32.56,"t":"2026-10-09T14:40:00Z","v":46853,"vw":32.560585},{"c":32.595,"h":32.6,"l":32.54,"n":699,"o":32.555,"t":"2026-10-09T14:45:00Z","v":70582,"vw":32.574284},{"c":32.485,"h":32.595,"l":32.48,"n":861,"o":32.595,"t":"2026-10-09T14:50:00Z","v":95951,"vw":32.538053},{"c":32.495,"h":32.505,"l":32.485,"n":594,"o":32.485,"t":"2026-10-09T14:55:00Z","v":34013,"vw":32.495731},{"c":32.47,"h":32.495,"l":32.44,"n":1026,"o":32.495,"t":"2026-10-09T15:00:00Z","v":80022,"vw":32.467919},{"c":32.45,"h":32.49,"l":32.44,"n":865,"o":32.47,"t":"2026-10-09T15:05:00Z","v":52477,"vw":32.46544},{"c":32.475,"h":32.485,"l":32.44,"n":658,"o":32.455,"t":"2026-10-09T15:10:00Z","v":50958,"vw":32.465484},{"c":32.48,"h":32.51,"l":32.47,"n":621,"o":32.48,"t":"2026-10-09T15:15:00Z","v":43234,"vw":32.490401},{"c":32.47,"h":32.52,"l":32.47,"n":782,"o":32.485,"t":"2026-10-09T15:20:00Z","v":78394,"vw":32.501882},{"c":32.485,"h":32.49,"l":32.46,"n":640,"o":32.475,"t":"2026-10-09T15:25:00Z","v":57047,"vw":32.47845},{"c":32.505,"h":32.51,"l":32.47,"n":848,"o":32.485,"t":"2026-10-09T15:30:00Z","v":95160,"vw":32.485269},{"c":32.4001,"h":32.515,"l":32.395,"n":1391,"o":32.505,"t":"2026-10-09T15:35:00Z","v":152116,"vw":32.460147},{"c":32.4,"h":32.44,"l":32.395,"n":644,"o":32.405,"t":"2026-10-09T15:40:00Z","v":54601,"vw":32.418949},{"c":32.36,"h":32.415,"l":32.335,"n":2136,"o":32.3885,"t":"2026-10-09T15:45:00Z","v":319880,"vw":32.365466},{"c":32.35,"h":32.37,"l":32.33,"n":607,"o":32.365,"t":"2026-10-09T15:50:00Z","v":58566,"vw":32.347387},{"c":32.36,"h":32.36,"l":32.315,"n":758,"o":32.36,"t":"2026-10-09T15:55:00Z","v":70454,"vw":32.336407},{"c":32.3461,"h":32.38,"l":32.335,"n":795,"o":32.35,"t":"2026-10-09T16:00:00Z","v":84985,"vw":32.357577},{"c":32.325,"h":32.35,"l":32.312,"n":567,"o":32.345,"t":"2026-10-09T16:05:00Z","v":49687,"vw":32.32724},{"c":32.35,"h":32.365,"l":32.32,"n":916,"o":32.32,"t":"2026-10-09T16:10:00Z","v":91611,"vw":32.351861},{"c":32.375,"h":32.38,"l":32.34,"n":607,"o":32.35,"t":"2026-10-09T16:15:00Z","v":41116,"vw":32.361715},{"c":32.355,"h":32.38,"l":32.345,"n":527,"o":32.375,"t":"2026-10-09T16:20:00Z","v":42687,"vw":32.358521},{"c":32.375,"h":32.375,"l":32.34,"n":609,"o":32.35,"t":"2026-10-09T16:25:00Z","v":36941,"vw":32.357101},{"c":32.36,"h":32.38,"l":32.36,"n":444,"o":32.38,"t":"2026-10-09T16:30:00Z","v":24779,"vw":32.368519},{"c":32.39,"h":32.39,"l":32.36,"n":512,"o":32.36,"t":"2026-10-09T16:35:00Z","v":27719,"vw":32.373064},{"c":32.33,"h":32.39,"l":32.33,"n":612,"o":32.385,"t":"2026-10-09T16:40:00Z","v":37196,"vw":32.371057},{"c":32.32,"h":32.34,"l":32.305,"n":670,"o":32.33,"t":"2026-10-09T16:45:00Z","v":81835,"vw":32.319931},{"c":32.345,"h":32.345,"l":32.31,"n":608,"o":32.33,"t":"2026-10-09T16:50:00Z","v":43985,"vw":32.323943},{"c":32.35,"h":32.355,"l":32.335,"n":478,"o":32.345,"t":"2026-10-09T16:55:00Z","v":31552,"vw":32.344547},{"c":32.365,"h":32.37,"l":32.335,"n":562,"o":32.345,"t":"2026-10-09T17:00:00Z","v":36866,"vw":32.351111},{"c":32.35,"h":32.37,"l":32.35,"n":526,"o":32.365,"t":"2026-10-09T17:05:00Z","v":34847,"vw":32.359399},{"c":32.35,"h":32.365,"l":32.335,"n":641,"o":32.355,"t":"2026-10-09T17:10:00Z","v":38966,"vw":32.349424},{"c":32.36,"h":32.36,"l":32.34,"n":464,"o":32.34,"t":"2026-10-09T17:15:00Z","v":32573,"vw":32.349869},{"c":32.4,"h":32.41,"l":32.345,"n":819,"o":32.36,"t":"2026-10-09T17:20:00Z","v":90652,"vw":32.367512},{"c":32.41,"h":32.41,"l":32.385,"n":566,"o":32.4,"t":"2026-10-09T17:25:00Z","v":53064,"vw":32.39584},{"c":32.3776,"h":32.415,"l":32.37,"n":733,"o":32.405,"t":"2026-10-09T17:30:00Z","v":56625,"vw":32.389253},{"c":32.38,"h":32.39,"l":32.35,"n":742,"o":32.375,"t":"2026-10-09T17:35:00Z","v":85214,"vw":32.365962},{"c":32.38,"h":32.39,"l":32.37,"n":574,"o":32.375,"t":"2026-10-09T17:40:00Z","v":47451,"vw":32.379539},{"c":32.36,"h":32.375,"l":32.33,"n":663,"o":32.375,"t":"2026-10-09T17:45:00Z","v":45725,"vw":32.357531},{"c":32.375,"h":32.375,"l":32.34,"n":469,"o":32.35,"t":"2026-10-09T17:50:00Z","v":28254,"vw":32.352759},{"c":32.43,"h":32.43,"l":32.37,"n":599,"o":32.375,"t":"2026-10-09T17:55:00Z","v":71291,"vw":32.410821},{"c":32.4239,"h":32.44,"l":32.4142,"n":568,"o":32.42,"t":"2026-10-09T18:00:00Z","v":51188,"vw":32.427605},{"c":32.425,"h":32.43,"l":32.4,"n":495,"o":32.425,"t":"2026-10-09T18:05:00Z","v":42694,"vw":32.415514},{"c":32.455,"h":32.47,"l":32.425,"n":505,"o":32.425,"t":"2026-10-09T18:10:00Z","v":46307,"vw":32.443502},{"c":32.515,"h":32.515,"l":32.455,"n":802,"o":32.455,"t":"2026-10-09T18:15:00Z","v":91524,"vw":32.488158},{"c":32.55,"h":32.55,"l":32.5,"n":797,"o":32.515,"t":"2026-10-09T18:20:00Z","v":140125,"vw":32.519287},{"c":32.585,"h":32.595,"l":32.55,"n":766,"o":32.55,"t":"2026-10-09T18:25:00Z","v":69302,"vw":32.575016},{"c":32.55,"h":32.59,"l":32.545,"n":644,"o":32.585,"t":"2026-10-09T18:30:00Z","v":52729,"vw":32.5706},{"c":32.51,"h":32.575,"l":32.51,"n":675,"o":32.55,"t":"2026-10-09T18:35:00Z","v":61889,"vw":32.546702},{"c":32.535,"h":32.535,"l":32.495,"n":697,"o":32.5099,"t":"2026-10-09T18:40:00Z","v":85366,"vw":32.520688},{"c":32.505,"h":32.545,"l":32.46,"n":1735,"o":32.535,"t":"2026-10-09T18:45:00Z","v":187864,"vw":32.509053},{"c":32.545,"h":32.575,"l":32.48,"n":1406,"o":32.505,"t":"2026-10-09T18:50:00Z","v":169543,"vw":32.525327},{"c":32.535,"h":32.5698,"l":32.53,"n":825,"o":32.545,"t":"2026-10-09T18:55:00Z","v":77281,"vw":32.551558},{"c":32.55,"h":32.555,"l":32.52,"n":653,"o":32.535,"t":"2026-10-09T19:00:00Z","v":47594,"vw":32.538498},{"c":32.53,"h":32.55,"l":32.515,"n":928,"o":32.545,"t":"2026-10-09T19:05:00Z","v":84434,"vw":32.531138},{"c":32.545,"h":32.56,"l":32.525,"n":814,"o":32.525,"t":"2026-10-09T19:10:00Z","v":66479,"vw":32.546476},{"c":32.525,"h":32.545,"l":32.52,"n":589,"o":32.54,"t":"2026-10-09T19:15:00Z","v":35671,"vw":32.534449},{"c":32.53,"h":32.555,"l":32.52,"n":1031,"o":32.525,"t":"2026-10-09T19:20:00Z","v":94545,"vw":32.535666},{"c":32.535,"h":32.55,"l":32.51,"n":875,"o":32.525,"t":"2026-10-09T19:25:00Z","v":75122,"vw":32.528603},{"c":32.565,"h":32.57,"l":32.535,"n":869,"o":32.535,"t":"2026-10-09T19:30:00Z","v":64767,"vw":32.550356},{"c":32.56,"h":32.58,"l":32.54,"n":1078,"o":32.565,"t":"2026-10-09T19:35:00Z","v":105396,"vw":32.559894},{"c":32.52,"h":32.565,"l":32.52,"n":1173,"o":32.5591,"t":"2026-10-09T19:40:00Z","v":111151,"vw":32.542082},{"c":32.525,"h":32.53,"l":32.5,"n":1329,"o":32.52,"t":"2026-10-09T19:45:00Z","v":143361,"vw":32.515671},{"c":32.515,"h":32.55,"l":32.5129,"n":1834,"o":32.53,"t":"2026-10-09T19:50:00Z","v":211376,"vw":32.530389},{"c":32.48,"h":32.54,"l":32.43,"n":5138,"o":32.515,"t":"2026-10-09T19:55:00Z","v":737578,"vw":32.476899},{"c":32.54,"h":32.54,"l":32.48,"n":97,"o":32.49,"t":"2026-10-09T20:00:00Z","v":1379720,"vw":32.490063},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-09T20:05:00Z","v":149,"vw":32.5},{"c":32.51,"h":32.51,"l":32.51,"n":2,"o":32.51,"t":"2026-10-09T20:30:00Z","v":104,"vw":32.51},{"c":32.53,"h":32.53,"l":32.52,"n":2,"o":32.52,"t":"2026-10-09T20:35:00Z","v":200,"vw":32.525},{"c":32.4775,"h":32.4775,"l":32.4775,"n":1,"o":32.4775,"t":"2026-10-09T21:00:00Z","v":500,"vw":32.4775},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-09T21:40:00Z","v":233,"vw":32.52},{"c":32.51,"h":32.51,"l":32.51,"n":7,"o":32.51,"t":"2026-10-12T08:00:00Z","v":221,"vw":32.51},{"c":32.48,"h":32.48,"l":32.48,"n":3,"o":32.48,"t":"2026-10-12T09:25:00Z","v":333,"vw":32.48},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-12T09:40:00Z","v":100,"vw":32.4},{"c":32.5,"h":32.5,"l":32.5,"n":8,"o":32.5,"t":"2026-10-12T11:00:00Z","v":458,"vw":32.5},{"c":32.54,"h":32.54,"l":32.54,"n":2,"o":32.54,"t":"2026-10-12T11:10:00Z","v":215,"vw":32.54},{"c":32.56,"h":32.56,"l":32.54,"n":3,"o":32.54,"t":"2026-10-12T11:35:00Z","v":301,"vw":32.553333},{"c":32.6,"h":32.6,"l":32.57,"n":8,"o":32.57,"t":"2026-10-12T11:45:00Z","v":799,"vw":32.583932},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-12T11:50:00Z","v":141,"vw":32.6},{"c":32.615,"h":32.615,"l":32.615,"n":3,"o":32.615,"t":"2026-10-12T11:55:00Z","v":118,"vw":32.615},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-12T12:00:00Z","v":100,"vw":32.62},{"c":32.62,"h":32.62,"l":32.62,"n":3,"o":32.62,"t":"2026-10-12T12:05:00Z","v":105,"vw":32.62},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-12T12:15:00Z","v":125,"vw":32.62},{"c":32.65,"h":32.65,"l":32.64,"n":8,"o":32.64,"t":"2026-10-12T12:25:00Z","v":659,"vw":32.646148},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-12T12:30:00Z","v":100,"vw":32.64},{"c":32.762,"h":32.762,"l":32.69,"n":10,"o":32.69,"t":"2026-10-12T13:00:00Z","v":2983,"vw":32.709716},{"c":32.74,"h":32.74,"l":32.74,"n":6,"o":32.74,"t":"2026-10-12T13:10:00Z","v":289,"vw":32.74},{"c":32.73,"h":32.73,"l":32.68,"n":4,"o":32.68,"t":"2026-10-12T13:25:00Z","v":533,"vw":32.707855},{"c":32.8,"h":32.8,"l":32.64,"n":982,"o":32.64,"t":"2026-10-12T13:30:00Z","v":218172,"vw":32.731274},{"c":32.76,"h":32.85,"l":32.73,"n":834,"o":32.806,"t":"2026-10-12T13:35:00Z","v":91781,"vw":32.775336},{"c":32.775,"h":32.84,"l":32.73,"n":846,"o":32.76,"t":"2026-10-12T13:40:00Z","v":97110,"vw":32.78432},{"c":32.915,"h":32.916,"l":32.775,"n":941,"o":32.775,"t":"2026-10-12T13:45:00Z","v":103328,"vw":32.843146},{"c":32.926,"h":33,"l":32.905,"n":998,"o":32.915,"t":"2026-10-12T13:50:00Z","v":103708,"vw":32.957449},{"c":32.97,"h":32.97,"l":32.875,"n":883,"o":32.925,"t":"2026-10-12T13:55:00Z","v":101708,"vw":32.922866},{"c":32.935,"h":32.99,"l":32.92,"n":1114,"o":32.97,"t":"2026-10-12T14:00:00Z","v":93053,"vw":32.962434},{"c":32.875,"h":32.95,"l":32.845,"n":1144,"o":32.935,"t":"2026-10-12T14:05:00Z","v":151060,"vw":32.917591},{"c":32.925,"h":32.93,"l":32.85,"n":923,"o":32.875,"t":"2026-10-12T14:10:00Z","v":77624,"vw":32.889855},{"c":32.965,"h":32.97,"l":32.91,"n":930,"o":32.92,"t":"2026-10-12T14:15:00Z","v":72595,"vw":32.941373},{"c":32.905,"h":32.97,"l":32.905,"n":788,"o":32.965,"t":"2026-10-12T14:20:00Z","v":65351,"vw":32.939673},{"c":32.845,"h":32.925,"l":32.845,"n":830,"o":32.905,"t":"2026-10-12T14:25:00Z","v":60977,"vw":32.891861},{"c":32.845,"h":32.88,"l":32.835,"n":1589,"o":32.845,"t":"2026-10-12T14:30:00Z","v":211497,"vw":32.860508},{"c":32.835,"h":32.885,"l":32.825,"n":828,"o":32.845,"t":"2026-10-12T14:35:00Z","v":63642,"vw":32.853617},{"c":32.82,"h":32.8455,"l":32.8,"n":856,"o":32.835,"t":"2026-10-12T14:40:00Z","v":75560,"vw":32.81916},{"c":32.855,"h":32.87,"l":32.825,"n":620,"o":32.825,"t":"2026-10-12T14:45:00Z","v":58775,"vw":32.842372},{"c":32.8101,"h":32.87,"l":32.785,"n":828,"o":32.855,"t":"2026-10-12T14:50:00Z","v":78955,"vw":32.817652},{"c":32.825,"h":32.83,"l":32.8,"n":582,"o":32.815,"t":"2026-10-12T14:55:00Z","v":48614,"vw":32.819222},{"c":32.785,"h":32.835,"l":32.775,"n":827,"o":32.825,"t":"2026-10-12T15:00:00Z","v":78196,"vw":32.807423},{"c":32.805,"h":32.805,"l":32.77,"n":630,"o":32.785,"t":"2026-10-12T15:05:00Z","v":53690,"vw":32.784128},{"c":32.845,"h":32.845,"l":32.805,"n":821,"o":32.805,"t":"2026-10-12T15:10:00Z","v":91941,"vw":32.823298},{"c":32.875,"h":32.9,"l":32.835,"n":654,"o":32.845,"t":"2026-10-12T15:15:00Z","v":57125,"vw":32.869975},{"c":32.855,"h":32.89,"l":32.855,"n":509,"o":32.875,"t":"2026-10-12T15:20:00Z","v":39929,"vw":32.876472},{"c":32.84,"h":32.855,"l":32.805,"n":515,"o":32.855,"t":"2026-10-12T15:25:00Z","v":40023,"vw":32.826095},{"c":32.8569,"h":32.8575,"l":32.82,"n":554,"o":32.845,"t":"2026-10-12T15:30:00Z","v":44599,"vw":32.836354},{"c":32.865,"h":32.865,"l":32.835,"n":571,"o":32.855,"t":"2026-10-12T15:35:00Z","v":48362,"vw":32.847315},{"c":32.835,"h":32.875,"l":32.83,"n":452,"o":32.865,"t":"2026-10-12T15:40:00Z","v":38303,"vw":32.849144},{"c":32.815,"h":32.835,"l":32.78,"n":526,"o":32.835,"t":"2026-10-12T15:45:00Z","v":41488,"vw":32.805476},{"c":32.775,"h":32.835,"l":32.775,"n":702,"o":32.815,"t":"2026-10-12T15:50:00Z","v":88242,"vw":32.811024},{"c":32.81,"h":32.815,"l":32.77,"n":434,"o":32.775,"t":"2026-10-12T15:55:00Z","v":30358,"vw":32.791645},{"c":32.815,"h":32.84,"l":32.8,"n":647,"o":32.815,"t":"2026-10-12T16:00:00Z","v":73397,"vw":32.820387},{"c":32.8264,"h":32.835,"l":32.815,"n":443,"o":32.815,"t":"2026-10-12T16:05:00Z","v":45404,"vw":32.82274},{"c":32.8,"h":32.835,"l":32.795,"n":387,"o":32.825,"t":"2026-10-12T16:10:00Z","v":29260,"vw":32.821571},{"c":32.79,"h":32.805,"l":32.785,"n":422,"o":32.795,"t":"2026-10-12T16:15:00Z","v":34971,"vw":32.794564},{"c":32.815,"h":32.825,"l":32.78,"n":954,"o":32.795,"t":"2026-10-12T16:20:00Z","v":116435,"vw":32.803309},{"c":32.7762,"h":32.83,"l":32.77,"n":634,"o":32.81,"t":"2026-10-12T16:25:00Z","v":97660,"vw":32.814228},{"c":32.81,"h":32.815,"l":32.77,"n":528,"o":32.775,"t":"2026-10-12T16:30:00Z","v":67027,"vw":32.798948},{"c":32.805,"h":32.82,"l":32.795,"n":388,"o":32.805,"t":"2026-10-12T16:35:00Z","v":27804,"vw":32.806438},{"c":32.815,"h":32.82,"l":32.805,"n":273,"o":32.8099,"t":"2026-10-12T16:40:00Z","v":19652,"vw":32.81169},{"c":32.8399,"h":32.85,"l":32.805,"n":531,"o":32.815,"t":"2026-10-12T16:45:00Z","v":48514,"vw":32.830615},{"c":32.84,"h":32.845,"l":32.83,"n":444,"o":32.835,"t":"2026-10-12T16:50:00Z","v":40857,"vw":32.837138},{"c":32.845,"h":32.85,"l":32.83,"n":493,"o":32.8401,"t":"2026-10-12T16:55:00Z","v":38615,"vw":32.841777},{"c":32.865,"h":32.875,"l":32.84,"n":437,"o":32.85,"t":"2026-10-12T17:00:00Z","v":31076,"vw":32.852701},{"c":32.88,"h":32.88,"l":32.86,"n":428,"o":32.865,"t":"2026-10-12T17:05:00Z","v":30392,"vw":32.87229},{"c":32.89,"h":32.895,"l":32.875,"n":393,"o":32.875,"t":"2026-10-12T17:10:00Z","v":39934,"vw":32.8849},{"c":32.875,"h":32.895,"l":32.87,"n":353,"o":32.895,"t":"2026-10-12T17:15:00Z","v":38577,"vw":32.882172},{"c":32.885,"h":32.89,"l":32.87,"n":289,"o":32.875,"t":"2026-10-12T17:20:00Z","v":29848,"vw":32.879237},{"c":32.875,"h":32.89,"l":32.8724,"n":270,"o":32.885,"t":"2026-10-12T17:25:00Z","v":22190,"vw":32.880455},{"c":32.865,"h":32.8877,"l":32.86,"n":409,"o":32.875,"t":"2026-10-12T17:30:00Z","v":34507,"vw":32.872483},{"c":32.875,"h":32.88,"l":32.86,"n":314,"o":32.865,"t":"2026-10-12T17:35:00Z","v":20682,"vw":32.869432},{"c":32.88,"h":32.9,"l":32.875,"n":440,"o":32.88,"t":"2026-10-12T17:40:00Z","v":30547,"vw":32.889068},{"c":32.875,"h":32.895,"l":32.875,"n":455,"o":32.885,"t":"2026-10-12T17:45:00Z","v":38700,"vw":32.886425},{"c":32.885,"h":32.89,"l":32.8701,"n":290,"o":32.875,"t":"2026-10-12T17:50:00Z","v":19870,"vw":32.88232},{"c":32.9158,"h":32.92,"l":32.89,"n":405,"o":32.89,"t":"2026-10-12T17:55:00Z","v":23617,"vw":32.90221},{"c":32.93,"h":32.93,"l":32.915,"n":497,"o":32.92,"t":"2026-10-12T18:00:00Z","v":45952,"vw":32.922139},{"c":32.945,"h":32.96,"l":32.925,"n":486,"o":32.925,"t":"2026-10-12T18:05:00Z","v":43538,"vw":32.944261},{"c":32.925,"h":32.95,"l":32.92,"n":610,"o":32.94,"t":"2026-10-12T18:10:00Z","v":104005,"vw":32.934471},{"c":32.8922,"h":32.93,"l":32.89,"n":393,"o":32.925,"t":"2026-10-12T18:15:00Z","v":37530,"vw":32.917749},{"c":32.905,"h":32.9162,"l":32.89,"n":426,"o":32.895,"t":"2026-10-12T18:20:00Z","v":50436,"vw":32.905648},{"c":32.88,"h":32.92,"l":32.875,"n":521,"o":32.91,"t":"2026-10-12T18:25:00Z","v":36998,"vw":32.898638},{"c":32.895,"h":32.9,"l":32.875,"n":406,"o":32.875,"t":"2026-10-12T18:30:00Z","v":25227,"vw":32.887652},{"c":32.905,"h":32.91,"l":32.89,"n":326,"o":32.895,"t":"2026-10-12T18:35:00Z","v":19575,"vw":32.900275},{"c":32.915,"h":32.92,"l":32.895,"n":524,"o":32.9,"t":"2026-10-12T18:40:00Z","v":41883,"vw":32.906445},{"c":32.915,"h":32.92,"l":32.895,"n":521,"o":32.915,"t":"2026-10-12T18:45:00Z","v":49024,"vw":32.903191},{"c":32.905,"h":32.93,"l":32.89,"n":663,"o":32.915,"t":"2026-10-12T18:50:00Z","v":63495,"vw":32.915791},{"c":32.915,"h":32.92,"l":32.89,"n":504,"o":32.9,"t":"2026-10-12T18:55:00Z","v":34887,"vw":32.904185},{"c":32.905,"h":32.915,"l":32.9,"n":486,"o":32.915,"t":"2026-10-12T19:00:00Z","v":38927,"vw":32.909089},{"c":32.9,"h":32.9069,"l":32.89,"n":378,"o":32.9069,"t":"2026-10-12T19:05:00Z","v":26605,"vw":32.898097},{"c":32.915,"h":32.92,"l":32.895,"n":536,"o":32.895,"t":"2026-10-12T19:10:00Z","v":38345,"vw":32.909838},{"c":32.94,"h":32.955,"l":32.915,"n":707,"o":32.92,"t":"2026-10-12T19:15:00Z","v":69309,"vw":32.94197},{"c":32.895,"h":32.95,"l":32.89,"n":544,"o":32.945,"t":"2026-10-12T19:20:00Z","v":47300,"vw":32.925801},{"c":32.945,"h":32.96,"l":32.895,"n":987,"o":32.9,"t":"2026-10-12T19:25:00Z","v":94921,"vw":32.936047},{"c":32.965,"h":32.97,"l":32.935,"n":1149,"o":32.94,"t":"2026-10-12T19:30:00Z","v":113984,"vw":32.960441},{"c":33.005,"h":33.02,"l":32.954,"n":1466,"o":32.96,"t":"2026-10-12T19:35:00Z","v":183301,"vw":32.995446},{"c":32.985,"h":33.03,"l":32.98,"n":1409,"o":33.005,"t":"2026-10-12T19:40:00Z","v":156489,"vw":33.012574},{"c":33,"h":33.005,"l":32.965,"n":1398,"o":32.985,"t":"2026-10-12T19:45:00Z","v":174657,"vw":32.990478},{"c":33,"h":33.02,"l":32.975,"n":2324,"o":33,"t":"2026-10-12T19:50:00Z","v":320883,"vw":32.995293},{"c":33.08,"h":33.1,"l":32.985,"n":4843,"o":33,"t":"2026-10-12T19:55:00Z","v":627817,"vw":33.057048},{"c":33.02,"h":33.08,"l":33.02,"n":102,"o":33.08,"t":"2026-10-12T20:00:00Z","v":2019305,"vw":33.079979},{"c":33.0136,"h":33.03,"l":33.0136,"n":4,"o":33.03,"t":"2026-10-12T20:35:00Z","v":290,"vw":33.0218},{"c":33.02,"h":33.02,"l":33.02,"n":4,"o":33.02,"t":"2026-10-12T21:50:00Z","v":500,"vw":33.02},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-12T23:10:00Z","v":200,"vw":32.9},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-12T23:35:00Z","v":149,"vw":32.95},{"c":33.1,"h":33.18,"l":33.1,"n":31,"o":33.15,"t":"2026-10-13T11:00:00Z","v":997,"vw":33.126623},{"c":33.2,"h":33.2,"l":33.15,"n":2,"o":33.15,"t":"2026-10-13T11:30:00Z","v":1000,"vw":33.175},{"c":33.23,"h":33.23,"l":33.23,"n":8,"o":33.23,"t":"2026-10-13T13:00:00Z","v":1163,"vw":33.23},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-13T13:10:00Z","v":100,"vw":33.25},{"c":33.15,"h":33.25,"l":33.15,"n":34,"o":33.25,"t":"2026-10-13T13:25:00Z","v":6106,"vw":33.23027},{"c":33.14,"h":33.28,"l":33.0475,"n":989,"o":33.25,"t":"2026-10-13T13:30:00Z","v":160765,"vw":33.215746},{"c":33.06,"h":33.19,"l":33.04,"n":969,"o":33.14,"t":"2026-10-13T13:35:00Z","v":71385,"vw":33.111778},{"c":33.195,"h":33.25,"l":33.05,"n":990,"o":33.07,"t":"2026-10-13T13:40:00Z","v":91626,"vw":33.195623},{"c":33.115,"h":33.22,"l":33.115,"n":904,"o":33.195,"t":"2026-10-13T13:45:00Z","v":113470,"vw":33.190116},{"c":33.085,"h":33.16,"l":33.075,"n":950,"o":33.11,"t":"2026-10-13T13:50:00Z","v":76488,"vw":33.117853},{"c":33.1397,"h":33.14,"l":33.04,"n":1024,"o":33.085,"t":"2026-10-13T13:55:00Z","v":88426,"vw":33.072136},{"c":33.075,"h":33.16,"l":33.075,"n":1011,"o":33.14,"t":"2026-10-13T14:00:00Z","v":94906,"vw":33.129777},{"c":33.1,"h":33.12,"l":33.065,"n":926,"o":33.08,"t":"2026-10-13T14:05:00Z","v":76729,"vw":33.091371},{"c":33.05,"h":33.14,"l":33.015,"n":1200,"o":33.11,"t":"2026-10-13T14:10:00Z","v":126202,"vw":33.075432},{"c":33.115,"h":33.12,"l":33.025,"n":771,"o":33.06,"t":"2026-10-13T14:15:00Z","v":58284,"vw":33.069622},{"c":33.12,"h":33.15,"l":33.095,"n":486,"o":33.11,"t":"2026-10-13T14:20:00Z","v":28607,"vw":33.127751},{"c":33.175,"h":33.18,"l":33.125,"n":665,"o":33.13,"t":"2026-10-13T14:25:00Z","v":53146,"vw":33.154281},{"c":33.19,"h":33.2,"l":33.165,"n":922,"o":33.18,"t":"2026-10-13T14:30:00Z","v":75067,"vw":33.185932},{"c":33.185,"h":33.2,"l":33.175,"n":682,"o":33.19,"t":"2026-10-13T14:35:00Z","v":63702,"vw":33.190948},{"c":33.175,"h":33.19,"l":33.135,"n":659,"o":33.185,"t":"2026-10-13T14:40:00Z","v":50779,"vw":33.155056},{"c":33.185,"h":33.21,"l":33.175,"n":723,"o":33.175,"t":"2026-10-13T14:45:00Z","v":56473,"vw":33.191817},{"c":33.19,"h":33.2,"l":33.17,"n":671,"o":33.19,"t":"2026-10-13T14:50:00Z","v":46086,"vw":33.184882},{"c":33.185,"h":33.21,"l":33.18,"n":640,"o":33.195,"t":"2026-10-13T14:55:00Z","v":36770,"vw":33.192292},{"c":33.18,"h":33.19,"l":33.14,"n":631,"o":33.18,"t":"2026-10-13T15:00:00Z","v":40940,"vw":33.162047},{"c":33.175,"h":33.19,"l":33.16,"n":602,"o":33.175,"t":"2026-10-13T15:05:00Z","v":37499,"vw":33.175907},{"c":33.14,"h":33.18,"l":33.13,"n":785,"o":33.17,"t":"2026-10-13T15:10:00Z","v":54830,"vw":33.156498},{"c":33.175,"h":33.2,"l":33.13,"n":1049,"o":33.14,"t":"2026-10-13T15:15:00Z","v":103910,"vw":33.180373},{"c":33.215,"h":33.225,"l":33.17,"n":858,"o":33.175,"t":"2026-10-13T15:20:00Z","v":73056,"vw":33.193351},{"c":33.185,"h":33.23,"l":33.18,"n":852,"o":33.215,"t":"2026-10-13T15:25:00Z","v":103770,"vw":33.201363},{"c":33.1669,"h":33.19,"l":33.1313,"n":863,"o":33.18,"t":"2026-10-13T15:30:00Z","v":61433,"vw":33.159356},{"c":33.125,"h":33.17,"l":33.12,"n":623,"o":33.165,"t":"2026-10-13T15:35:00Z","v":58555,"vw":33.14175},{"c":33.1303,"h":33.16,"l":33.12,"n":632,"o":33.12,"t":"2026-10-13T15:40:00Z","v":40030,"vw":33.139967},{"c":33.115,"h":33.14,"l":33.1,"n":777,"o":33.13,"t":"2026-10-13T15:45:00Z","v":52871,"vw":33.118004},{"c":33.075,"h":33.12,"l":33.07,"n":852,"o":33.115,"t":"2026-10-13T15:50:00Z","v":65694,"vw":33.094259},{"c":33.065,"h":33.08,"l":33.04,"n":808,"o":33.07,"t":"2026-10-13T15:55:00Z","v":79590,"vw":33.061277},{"c":33.0302,"h":33.08,"l":33.0302,"n":855,"o":33.065,"t":"2026-10-13T16:00:00Z","v":76646,"vw":33.061378},{"c":33.04,"h":33.04,"l":33.01,"n":612,"o":33.03,"t":"2026-10-13T16:05:00Z","v":50789,"vw":33.02746},{"c":33.075,"h":33.09,"l":33.0343,"n":541,"o":33.035,"t":"2026-10-13T16:10:00Z","v":46803,"vw":33.06936},{"c":33.05,"h":33.08,"l":33.045,"n":661,"o":33.075,"t":"2026-10-13T16:15:00Z","v":52566,"vw":33.062972},{"c":33.045,"h":33.06,"l":33.03,"n":542,"o":33.045,"t":"2026-10-13T16:20:00Z","v":41493,"vw":33.044415},{"c":33.03,"h":33.05,"l":33.015,"n":519,"o":33.045,"t":"2026-10-13T16:25:00Z","v":40057,"vw":33.025824},{"c":32.995,"h":33.03,"l":32.99,"n":611,"o":33.03,"t":"2026-10-13T16:30:00Z","v":46640,"vw":33.001913},{"c":33.05,"h":33.05,"l":32.99,"n":408,"o":32.99,"t":"2026-10-13T16:35:00Z","v":21719,"vw":33.019888},{"c":33.075,"h":33.08,"l":33.05,"n":457,"o":33.05,"t":"2026-10-13T16:40:00Z","v":26522,"vw":33.067876},{"c":33.095,"h":33.095,"l":33.06,"n":624,"o":33.075,"t":"2026-10-13T16:45:00Z","v":57210,"vw":33.075286},{"c":33.105,"h":33.105,"l":33.08,"n":545,"o":33.095,"t":"2026-10-13T16:50:00Z","v":33225,"vw":33.092103},{"c":33.1199,"h":33.13,"l":33.09,"n":581,"o":33.105,"t":"2026-10-13T16:55:00Z","v":63536,"vw":33.104535},{"c":33.095,"h":33.14,"l":33.095,"n":692,"o":33.1199,"t":"2026-10-13T17:00:00Z","v":63512,"vw":33.113283},{"c":33.095,"h":33.11,"l":33.095,"n":466,"o":33.0962,"t":"2026-10-13T17:05:00Z","v":33988,"vw":33.100473},{"c":33.105,"h":33.11,"l":33.08,"n":500,"o":33.095,"t":"2026-10-13T17:10:00Z","v":44695,"vw":33.097426},{"c":33.115,"h":33.13,"l":33.1,"n":475,"o":33.1,"t":"2026-10-13T17:15:00Z","v":37950,"vw":33.116299},{"c":33.13,"h":33.15,"l":33.11,"n":571,"o":33.115,"t":"2026-10-13T17:20:00Z","v":64126,"vw":33.130288},{"c":33.115,"h":33.14,"l":33.09,"n":576,"o":33.13,"t":"2026-10-13T17:25:00Z","v":58336,"vw":33.108558},{"c":33.095,"h":33.13,"l":33.08,"n":501,"o":33.12,"t":"2026-10-13T17:30:00Z","v":38957,"vw":33.109908},{"c":33.155,"h":33.165,"l":33.1,"n":962,"o":33.1,"t":"2026-10-13T17:35:00Z","v":86576,"vw":33.135737},{"c":33.18,"h":33.18,"l":33.155,"n":439,"o":33.155,"t":"2026-10-13T17:40:00Z","v":36934,"vw":33.169388},{"c":33.195,"h":33.2,"l":33.17,"n":419,"o":33.175,"t":"2026-10-13T17:45:00Z","v":28184,"vw":33.181905},{"c":33.17,"h":33.19,"l":33.15,"n":487,"o":33.19,"t":"2026-10-13T17:50:00Z","v":38733,"vw":33.166315},{"c":33.155,"h":33.18,"l":33.15,"n":588,"o":33.175,"t":"2026-10-13T17:55:00Z","v":45863,"vw":33.159747},{"c":33.125,"h":33.16,"l":33.125,"n":544,"o":33.155,"t":"2026-10-13T18:00:00Z","v":52910,"vw":33.140678},{"c":33.19,"h":33.2,"l":33.125,"n":699,"o":33.125,"t":"2026-10-13T18:05:00Z","v":62929,"vw":33.16795},{"c":33.23,"h":33.23,"l":33.185,"n":700,"o":33.19,"t":"2026-10-13T18:10:00Z","v":66106,"vw":33.202814},{"c":33.255,"h":33.26,"l":33.21,"n":869,"o":33.2209,"t":"2026-10-13T18:15:00Z","v":99742,"vw":33.229081},{"c":33.26,"h":33.28,"l":33.24,"n":524,"o":33.25,"t":"2026-10-13T18:20:00Z","v":37596,"vw":33.263063},{"c":33.25,"h":33.28,"l":33.245,"n":836,"o":33.265,"t":"2026-10-13T18:25:00Z","v":51928,"vw":33.265285},{"c":33.24,"h":33.265,"l":33.23,"n":646,"o":33.25,"t":"2026-10-13T18:30:00Z","v":45320,"vw":33.251054},{"c":33.24,"h":33.25,"l":33.23,"n":650,"o":33.235,"t":"2026-10-13T18:35:00Z","v":48592,"vw":33.238494},{"c":33.265,"h":33.265,"l":33.24,"n":813,"o":33.245,"t":"2026-10-13T18:40:00Z","v":73292,"vw":33.250494},{"c":33.255,"h":33.27,"l":33.25,"n":980,"o":33.265,"t":"2026-10-13T18:45:00Z","v":81045,"vw":33.259232},{"c":33.275,"h":33.28,"l":33.25,"n":734,"o":33.25,"t":"2026-10-13T18:50:00Z","v":47108,"vw":33.264398},{"c":33.275,"h":33.29,"l":33.27,"n":1066,"o":33.2716,"t":"2026-10-13T18:55:00Z","v":60094,"vw":33.28247},{"c":33.285,"h":33.31,"l":33.275,"n":841,"o":33.275,"t":"2026-10-13T19:00:00Z","v":57739,"vw":33.290854},{"c":33.325,"h":33.325,"l":33.27,"n":1114,"o":33.285,"t":"2026-10-13T19:05:00Z","v":177446,"vw":33.302382},{"c":33.365,"h":33.365,"l":33.3201,"n":902,"o":33.325,"t":"2026-10-13T19:10:00Z","v":87349,"vw":33.336742},{"c":33.385,"h":33.39,"l":33.36,"n":960,"o":33.365,"t":"2026-10-13T19:15:00Z","v":90692,"vw":33.372807},{"c":33.345,"h":33.385,"l":33.335,"n":1061,"o":33.385,"t":"2026-10-13T19:20:00Z","v":121513,"vw":33.352102},{"c":33.3414,"h":33.36,"l":33.325,"n":1187,"o":33.345,"t":"2026-10-13T19:25:00Z","v":1637050,"vw":33.342915},{"c":33.385,"h":33.39,"l":33.325,"n":1184,"o":33.345,"t":"2026-10-13T19:30:00Z","v":123902,"vw":33.350235},{"c":33.375,"h":33.41,"l":33.355,"n":1786,"o":33.38,"t":"2026-10-13T19:35:00Z","v":244312,"vw":33.385232},{"c":33.36,"h":33.385,"l":33.36,"n":1516,"o":33.38,"t":"2026-10-13T19:40:00Z","v":176456,"vw":33.374743},{"c":33.435,"h":33.445,"l":33.36,"n":1554,"o":33.365,"t":"2026-10-13T19:45:00Z","v":172469,"vw":33.408681},{"c":33.455,"h":33.46,"l":33.405,"n":2011,"o":33.44,"t":"2026-10-13T19:50:00Z","v":282058,"vw":33.4361},{"c":33.45,"h":33.47,"l":33.415,"n":6527,"o":33.455,"t":"2026-10-13T19:55:00Z","v":920369,"vw":33.442803},{"c":33.4,"h":33.45,"l":33.4,"n":98,"o":33.45,"t":"2026-10-13T20:00:00Z","v":2557046,"vw":33.429997},{"c":33.42,"h":33.42,"l":33.42,"n":2,"o":33.42,"t":"2026-10-13T20:20:00Z","v":143,"vw":33.42},{"c":33.43,"h":33.43,"l":33.4,"n":3,"o":33.4,"t":"2026-10-13T20:25:00Z","v":86943,"vw":33.429851},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-13T21:25:00Z","v":102,"vw":33.39},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-13T21:40:00Z","v":200,"vw":33.39},{"c":33.3056,"h":33.3056,"l":33.3056,"n":1,"o":33.3056,"t":"2026-10-13T22:00:00Z","v":100,"vw":33.3056},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-13T23:55:00Z","v":154,"vw":33.35},{"c":33.5,"h":33.5,"l":33.5,"n":29,"o":33.5,"t":"2026-10-14T11:00:00Z","v":709,"vw":33.5},{"c":33.59,"h":33.59,"l":33.58,"n":10,"o":33.59,"t":"2026-10-14T11:10:00Z","v":1373,"vw":33.586109},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-14T12:05:00Z","v":123,"vw":33.57},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-14T12:20:00Z","v":320,"vw":33.67},{"c":33.51,"h":33.67,"l":33.51,"n":16,"o":33.67,"t":"2026-10-14T12:30:00Z","v":1500,"vw":33.555847},{"c":33.5,"h":33.51,"l":33.5,"n":37,"o":33.51,"t":"2026-10-14T12:35:00Z","v":6002,"vw":33.500576},{"c":33.49,"h":33.545,"l":33.49,"n":10,"o":33.49,"t":"2026-10-14T12:45:00Z","v":2901,"vw":33.506082},{"c":33.64,"h":33.64,"l":33.55,"n":5,"o":33.55,"t":"2026-10-14T13:25:00Z","v":388,"vw":33.606667},{"c":33.47,"h":33.65,"l":33.425,"n":726,"o":33.6,"t":"2026-10-14T13:30:00Z","v":164664,"vw":33.595502},{"c":33.41,"h":33.48,"l":33.35,"n":1391,"o":33.48,"t":"2026-10-14T13:35:00Z","v":257413,"vw":33.406819},{"c":33.355,"h":33.42,"l":33.3,"n":1391,"o":33.41,"t":"2026-10-14T13:40:00Z","v":166606,"vw":33.370289},{"c":33.42,"h":33.44,"l":33.355,"n":1433,"o":33.355,"t":"2026-10-14T13:45:00Z","v":143793,"vw":33.390996},{"c":33.365,"h":33.45,"l":33.345,"n":1109,"o":33.425,"t":"2026-10-14T13:50:00Z","v":132203,"vw":33.391279},{"c":33.395,"h":33.42,"l":33.325,"n":974,"o":33.365,"t":"2026-10-14T13:55:00Z","v":113689,"vw":33.383075},{"c":33.395,"h":33.41,"l":33.31,"n":1102,"o":33.395,"t":"2026-10-14T14:00:00Z","v":114314,"vw":33.349841},{"c":33.485,"h":33.5,"l":33.39,"n":1017,"o":33.395,"t":"2026-10-14T14:05:00Z","v":120155,"vw":33.436426},{"c":33.495,"h":33.56,"l":33.47,"n":1015,"o":33.48,"t":"2026-10-14T14:10:00Z","v":94722,"vw":33.510387},{"c":33.525,"h":33.53,"l":33.45,"n":897,"o":33.495,"t":"2026-10-14T14:15:00Z","v":120382,"vw":33.483819},{"c":33.515,"h":33.59,"l":33.485,"n":1011,"o":33.525,"t":"2026-10-14T14:20:00Z","v":109132,"vw":33.537038},{"c":33.4805,"h":33.53,"l":33.455,"n":1200,"o":33.515,"t":"2026-10-14T14:25:00Z","v":148517,"vw":33.490903},{"c":33.425,"h":33.49,"l":33.405,"n":862,"o":33.485,"t":"2026-10-14T14:30:00Z","v":91036,"vw":33.446561},{"c":33.465,"h":33.47,"l":33.41,"n":865,"o":33.425,"t":"2026-10-14T14:35:00Z","v":78482,"vw":33.439037},{"c":33.385,"h":33.48,"l":33.37,"n":974,"o":33.4641,"t":"2026-10-14T14:40:00Z","v":130804,"vw":33.445358},{"c":33.415,"h":33.425,"l":33.385,"n":1339,"o":33.385,"t":"2026-10-14T14:45:00Z","v":130626,"vw":33.408855},{"c":33.495,"h":33.52,"l":33.41,"n":1122,"o":33.415,"t":"2026-10-14T14:50:00Z","v":111802,"vw":33.456105},{"c":33.475,"h":33.54,"l":33.46,"n":876,"o":33.5,"t":"2026-10-14T14:55:00Z","v":91739,"vw":33.505808},{"c":33.53,"h":33.53,"l":33.435,"n":1141,"o":33.47,"t":"2026-10-14T15:00:00Z","v":255782,"vw":33.466605},{"c":33.545,"h":33.57,"l":33.5001,"n":1301,"o":33.53,"t":"2026-10-14T15:05:00Z","v":190758,"vw":33.530463},{"c":33.61,"h":33.61,"l":33.54,"n":1085,"o":33.55,"t":"2026-10-14T15:10:00Z","v":115082,"vw":33.575812},{"c":33.595,"h":33.62,"l":33.56,"n":1165,"o":33.6,"t":"2026-10-14T15:15:00Z","v":115406,"vw":33.588424},{"c":33.55,"h":33.62,"l":33.54,"n":798,"o":33.6,"t":"2026-10-14T15:20:00Z","v":68639,"vw":33.578073},{"c":33.43,"h":33.56,"l":33.42,"n":1196,"o":33.56,"t":"2026-10-14T15:25:00Z","v":127718,"vw":33.481361},{"c":33.43,"h":33.44,"l":33.405,"n":969,"o":33.43,"t":"2026-10-14T15:30:00Z","v":99440,"vw":33.419706},{"c":33.315,"h":33.43,"l":33.315,"n":909,"o":33.415,"t":"2026-10-14T15:35:00Z","v":94195,"vw":33.392463},{"c":33.325,"h":33.37,"l":33.315,"n":908,"o":33.315,"t":"2026-10-14T15:40:00Z","v":96357,"vw":33.349669},{"c":33.325,"h":33.33,"l":33.28,"n":876,"o":33.325,"t":"2026-10-14T15:45:00Z","v":72345,"vw":33.306807},{"c":33.34,"h":33.34,"l":33.305,"n":890,"o":33.325,"t":"2026-10-14T15:50:00Z","v":74913,"vw":33.318359},{"c":33.405,"h":33.41,"l":33.32,"n":803,"o":33.34,"t":"2026-10-14T15:55:00Z","v":77531,"vw":33.352369},{"c":33.375,"h":33.42,"l":33.375,"n":732,"o":33.41,"t":"2026-10-14T16:00:00Z","v":74661,"vw":33.39982},{"c":33.3899,"h":33.4,"l":33.33,"n":785,"o":33.375,"t":"2026-10-14T16:05:00Z","v":75259,"vw":33.373705},{"c":33.45,"h":33.47,"l":33.355,"n":1686,"o":33.385,"t":"2026-10-14T16:10:00Z","v":241164,"vw":33.410341},{"c":33.42,"h":33.5,"l":33.4,"n":1942,"o":33.455,"t":"2026-10-14T16:15:00Z","v":263549,"vw":33.449519},{"c":33.42,"h":33.45,"l":33.405,"n":1644,"o":33.405,"t":"2026-10-14T16:20:00Z","v":184003,"vw":33.421348},{"c":33.395,"h":33.435,"l":33.39,"n":1157,"o":33.43,"t":"2026-10-14T16:25:00Z","v":110045,"vw":33.408941},{"c":33.44,"h":33.47,"l":33.385,"n":1558,"o":33.3902,"t":"2026-10-14T16:30:00Z","v":173005,"vw":33.434149},{"c":33.4,"h":33.44,"l":33.375,"n":967,"o":33.435,"t":"2026-10-14T16:35:00Z","v":131610,"vw":33.39404},{"c":33.365,"h":33.41,"l":33.36,"n":1220,"o":33.4,"t":"2026-10-14T16:40:00Z","v":271583,"vw":33.385208},{"c":33.345,"h":33.38,"l":33.325,"n":885,"o":33.36,"t":"2026-10-14T16:45:00Z","v":123651,"vw":33.348747},{"c":33.365,"h":33.37,"l":33.3425,"n":711,"o":33.345,"t":"2026-10-14T16:50:00Z","v":107846,"vw":33.354367},{"c":33.365,"h":33.38,"l":33.35,"n":559,"o":33.365,"t":"2026-10-14T16:55:00Z","v":56571,"vw":33.364545},{"c":33.385,"h":33.39,"l":33.365,"n":592,"o":33.365,"t":"2026-10-14T17:00:00Z","v":54505,"vw":33.376933},{"c":33.37,"h":33.42,"l":33.35,"n":766,"o":33.3899,"t":"2026-10-14T17:05:00Z","v":63896,"vw":33.375302},{"c":33.39,"h":33.39,"l":33.365,"n":504,"o":33.37,"t":"2026-10-14T17:10:00Z","v":28662,"vw":33.37866},{"c":33.37,"h":33.395,"l":33.36,"n":582,"o":33.385,"t":"2026-10-14T17:15:00Z","v":48323,"vw":33.378375},{"c":33.36,"h":33.375,"l":33.35,"n":840,"o":33.365,"t":"2026-10-14T17:20:00Z","v":94316,"vw":33.358937},{"c":33.355,"h":33.39,"l":33.35,"n":732,"o":33.355,"t":"2026-10-14T17:25:00Z","v":62929,"vw":33.367485},{"c":33.355,"h":33.38,"l":33.35,"n":608,"o":33.355,"t":"2026-10-14T17:30:00Z","v":54863,"vw":33.364547},{"c":33.35,"h":33.38,"l":33.35,"n":678,"o":33.355,"t":"2026-10-14T17:35:00Z","v":68968,"vw":33.3659},{"c":33.35,"h":33.36,"l":33.325,"n":682,"o":33.35,"t":"2026-10-14T17:40:00Z","v":70893,"vw":33.340455},{"c":33.33,"h":33.37,"l":33.33,"n":576,"o":33.35,"t":"2026-10-14T17:45:00Z","v":54928,"vw":33.355333},{"c":33.36,"h":33.38,"l":33.32,"n":1021,"o":33.335,"t":"2026-10-14T17:50:00Z","v":106216,"vw":33.353932},{"c":33.36,"h":33.38,"l":33.345,"n":747,"o":33.365,"t":"2026-10-14T17:55:00Z","v":71342,"vw":33.362812},{"c":33.32,"h":33.37,"l":33.315,"n":820,"o":33.36,"t":"2026-10-14T18:00:00Z","v":92991,"vw":33.338392},{"c":33.4,"h":33.42,"l":33.315,"n":717,"o":33.315,"t":"2026-10-14T18:05:00Z","v":61542,"vw":33.369593},{"c":33.435,"h":33.44,"l":33.395,"n":741,"o":33.4,"t":"2026-10-14T18:10:00Z","v":65026,"vw":33.410686},{"c":33.405,"h":33.45,"l":33.39,"n":663,"o":33.435,"t":"2026-10-14T18:15:00Z","v":63101,"vw":33.419394},{"c":33.41,"h":33.43,"l":33.4,"n":800,"o":33.405,"t":"2026-10-14T18:20:00Z","v":74876,"vw":33.415912},{"c":33.415,"h":33.42,"l":33.395,"n":710,"o":33.395,"t":"2026-10-14T18:25:00Z","v":56070,"vw":33.404586},{"c":33.39,"h":33.43,"l":33.39,"n":799,"o":33.415,"t":"2026-10-14T18:30:00Z","v":65762,"vw":33.40927},{"c":33.36,"h":33.41,"l":33.35,"n":1012,"o":33.39,"t":"2026-10-14T18:35:00Z","v":134409,"vw":33.378522},{"c":33.385,"h":33.39,"l":33.35,"n":836,"o":33.35,"t":"2026-10-14T18:40:00Z","v":95167,"vw":33.371791},{"c":33.325,"h":33.39,"l":33.32,"n":1146,"o":33.385,"t":"2026-10-14T18:45:00Z","v":140796,"vw":33.361699},{"c":33.335,"h":33.36,"l":33.3,"n":1187,"o":33.32,"t":"2026-10-14T18:50:00Z","v":105072,"vw":33.327377},{"c":33.36,"h":33.36,"l":33.315,"n":768,"o":33.335,"t":"2026-10-14T18:55:00Z","v":55921,"vw":33.33767},{"c":33.375,"h":33.375,"l":33.335,"n":915,"o":33.355,"t":"2026-10-14T19:00:00Z","v":97786,"vw":33.347864},{"c":33.365,"h":33.385,"l":33.36,"n":704,"o":33.375,"t":"2026-10-14T19:05:00Z","v":66334,"vw":33.372893},{"c":33.3901,"h":33.41,"l":33.36,"n":816,"o":33.36,"t":"2026-10-14T19:10:00Z","v":75980,"vw":33.392949},{"c":33.355,"h":33.44,"l":33.34,"n":1240,"o":33.39,"t":"2026-10-14T19:15:00Z","v":140042,"vw":33.392526},{"c":33.305,"h":33.36,"l":33.295,"n":990,"o":33.35,"t":"2026-10-14T19:20:00Z","v":107530,"vw":33.318205},{"c":33.265,"h":33.31,"l":33.24,"n":1088,"o":33.305,"t":"2026-10-14T19:25:00Z","v":130798,"vw":33.268239},{"c":33.27,"h":33.31,"l":33.255,"n":1384,"o":33.265,"t":"2026-10-14T19:30:00Z","v":155177,"vw":33.285564},{"c":33.31,"h":33.315,"l":33.26,"n":1248,"o":33.265,"t":"2026-10-14T19:35:00Z","v":148788,"vw":33.282111},{"c":33.355,"h":33.36,"l":33.295,"n":1295,"o":33.315,"t":"2026-10-14T19:40:00Z","v":138653,"vw":33.318668},{"c":33.29,"h":33.36,"l":33.29,"n":1827,"o":33.355,"t":"2026-10-14T19:45:00Z","v":213660,"vw":33.321156},{"c":33.29,"h":33.32,"l":33.29,"n":2209,"o":33.29,"t":"2026-10-14T19:50:00Z","v":264425,"vw":33.305979},{"c":33.38,"h":33.38,"l":33.25,"n":7832,"o":33.295,"t":"2026-10-14T19:55:00Z","v":1073064,"vw":33.310211},{"c":33.37,"h":33.37,"l":33.35,"n":108,"o":33.37,"t":"2026-10-14T20:00:00Z","v":2102441,"vw":33.350042},{"c":33.37,"h":33.37,"l":33.32,"n":9,"o":33.32,"t":"2026-10-14T20:05:00Z","v":15402,"vw":33.356783},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-14T20:15:00Z","v":100,"vw":33.37},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-14T20:20:00Z","v":100,"vw":33.33},{"c":33.35,"h":33.35,"l":33.35,"n":9,"o":33.35,"t":"2026-10-14T20:35:00Z","v":218,"vw":33.35},{"c":33.0999,"h":33.0999,"l":33.0999,"n":1,"o":33.0999,"t":"2026-10-14T23:25:00Z","v":450,"vw":33.0999},{"c":33.4,"h":33.4,"l":33.4,"n":9,"o":33.4,"t":"2026-10-14T23:40:00Z","v":240,"vw":33.4},{"c":33.42,"h":33.42,"l":33.42,"n":5,"o":33.42,"t":"2026-10-14T23:45:00Z","v":166,"vw":33.42},{"c":33.65,"h":33.65,"l":33.6,"n":75,"o":33.6,"t":"2026-10-14T23:55:00Z","v":1129,"vw":33.639831},{"c":33.52,"h":33.54,"l":33.52,"n":7,"o":33.54,"t":"2026-10-15T10:05:00Z","v":806,"vw":33.536225},{"c":33.61,"h":33.61,"l":33.45,"n":9,"o":33.45,"t":"2026-10-15T11:25:00Z","v":1111,"vw":33.549862},{"c":33.54,"h":33.54,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T11:55:00Z","v":666,"vw":33.53},{"c":33.5959,"h":33.5959,"l":33.5959,"n":1,"o":33.5959,"t":"2026-10-15T12:05:00Z","v":100,"vw":33.5959},{"c":33.5982,"h":33.5982,"l":33.5982,"n":1,"o":33.5982,"t":"2026-10-15T12:45:00Z","v":316,"vw":33.5982},{"c":33.5,"h":33.59,"l":33.5,"n":30,"o":33.59,"t":"2026-10-15T12:50:00Z","v":866,"vw":33.569256},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T12:55:00Z","v":143,"vw":33.52},{"c":33.55,"h":33.59,"l":33.52,"n":21,"o":33.52,"t":"2026-10-15T13:20:00Z","v":1475,"vw":33.545263},{"c":33.86,"h":33.88,"l":33.605,"n":74,"o":33.605,"t":"2026-10-15T13:25:00Z","v":6481,"vw":33.74508},{"c":33.05,"h":33.75,"l":32.975,"n":2356,"o":33.75,"t":"2026-10-15T13:30:00Z","v":441162,"vw":33.37331},{"c":33.07,"h":33.21,"l":32.98,"n":1517,"o":33.04,"t":"2026-10-15T13:35:00Z","v":160956,"vw":33.086021},{"c":32.8,"h":33.09,"l":32.76,"n":2420,"o":33.08,"t":"2026-10-15T13:40:00Z","v":306216,"vw":32.985539},{"c":32.5,"h":32.8,"l":32.46,"n":2931,"o":32.79,"t":"2026-10-15T13:45:00Z","v":284360,"vw":32.572465},{"c":32.46,"h":32.56,"l":32.32,"n":3221,"o":32.51,"t":"2026-10-15T13:50:00Z","v":401852,"vw":32.433155},{"c":32.535,"h":32.61,"l":32.355,"n":2854,"o":32.45,"t":"2026-10-15T13:55:00Z","v":377504,"vw":32.457101},{"c":32.641,"h":32.66,"l":32.46,"n":2678,"o":32.535,"t":"2026-10-15T14:00:00Z","v":246221,"vw":32.576552},{"c":32.635,"h":32.72,"l":32.55,"n":3116,"o":32.645,"t":"2026-10-15T14:05:00Z","v":416875,"vw":32.636381},{"c":32.635,"h":32.68,"l":32.55,"n":3180,"o":32.635,"t":"2026-10-15T14:10:00Z","v":345899,"vw":32.606121},{"c":32.705,"h":32.74,"l":32.635,"n":1577,"o":32.635,"t":"2026-10-15T14:15:00Z","v":186570,"vw":32.681885},{"c":32.63,"h":32.79,"l":32.625,"n":1683,"o":32.7036,"t":"2026-10-15T14:20:00Z","v":202544,"vw":32.721861},{"c":32.675,"h":32.755,"l":32.625,"n":2045,"o":32.635,"t":"2026-10-15T14:25:00Z","v":266394,"vw":32.709132},{"c":32.71,"h":32.71,"l":32.58,"n":1673,"o":32.675,"t":"2026-10-15T14:30:00Z","v":192424,"vw":32.631422},{"c":32.735,"h":32.76,"l":32.61,"n":1790,"o":32.696,"t":"2026-10-15T14:35:00Z","v":220658,"vw":32.694704},{"c":32.84,"h":32.86,"l":32.73,"n":1630,"o":32.735,"t":"2026-10-15T14:40:00Z","v":166892,"vw":32.796382},{"c":32.845,"h":32.865,"l":32.79,"n":1466,"o":32.835,"t":"2026-10-15T14:45:00Z","v":145339,"vw":32.836243},{"c":32.87,"h":32.88,"l":32.79,"n":1277,"o":32.85,"t":"2026-10-15T14:50:00Z","v":119953,"vw":32.84163},{"c":32.805,"h":32.87,"l":32.79,"n":1451,"o":32.865,"t":"2026-10-15T14:55:00Z","v":202797,"vw":32.824378},{"c":32.68,"h":32.82,"l":32.67,"n":1692,"o":32.795,"t":"2026-10-15T15:00:00Z","v":222535,"vw":32.76159},{"c":32.635,"h":32.69,"l":32.595,"n":1238,"o":32.685,"t":"2026-10-15T15:05:00Z","v":144693,"vw":32.641976},{"c":32.805,"h":32.81,"l":32.6,"n":1295,"o":32.63,"t":"2026-10-15T15:10:00Z","v":142192,"vw":32.692545},{"c":32.88,"h":32.91,"l":32.79,"n":1280,"o":32.805,"t":"2026-10-15T15:15:00Z","v":205902,"vw":32.857566},{"c":32.835,"h":32.905,"l":32.835,"n":1377,"o":32.885,"t":"2026-10-15T15:20:00Z","v":129074,"vw":32.869536},{"c":32.84,"h":32.85,"l":32.805,"n":1276,"o":32.835,"t":"2026-10-15T15:25:00Z","v":122696,"vw":32.820401},{"c":32.7401,"h":32.84,"l":32.74,"n":1300,"o":32.835,"t":"2026-10-15T15:30:00Z","v":133264,"vw":32.800534},{"c":32.695,"h":32.76,"l":32.665,"n":1111,"o":32.74,"t":"2026-10-15T15:35:00Z","v":124510,"vw":32.71955},{"c":32.805,"h":32.82,"l":32.695,"n":1443,"o":32.695,"t":"2026-10-15T15:40:00Z","v":202231,"vw":32.76777},{"c":32.855,"h":32.855,"l":32.79,"n":1184,"o":32.81,"t":"2026-10-15T15:45:00Z","v":139750,"vw":32.819215},{"c":32.75,"h":32.87,"l":32.72,"n":2302,"o":32.86,"t":"2026-10-15T15:50:00Z","v":354787,"vw":32.771437},{"c":32.82,"h":32.82,"l":32.735,"n":815,"o":32.735,"t":"2026-10-15T15:55:00Z","v":85358,"vw":32.77419},{"c":32.8,"h":32.83,"l":32.775,"n":1565,"o":32.825,"t":"2026-10-15T16:00:00Z","v":271629,"vw":32.794498},{"c":32.865,"h":32.87,"l":32.8,"n":1508,"o":32.8,"t":"2026-10-15T16:05:00Z","v":242915,"vw":32.829756},{"c":32.92,"h":32.92,"l":32.865,"n":1082,"o":32.87,"t":"2026-10-15T16:10:00Z","v":138333,"vw":32.895932},{"c":32.805,"h":32.93,"l":32.8,"n":1119,"o":32.915,"t":"2026-10-15T16:15:00Z","v":264054,"vw":32.870436},{"c":32.775,"h":32.805,"l":32.745,"n":650,"o":32.805,"t":"2026-10-15T16:20:00Z","v":63038,"vw":32.767801},{"c":32.815,"h":32.815,"l":32.7436,"n":737,"o":32.775,"t":"2026-10-15T16:25:00Z","v":65708,"vw":32.767603},{"c":32.83,"h":32.84,"l":32.8,"n":770,"o":32.825,"t":"2026-10-15T16:30:00Z","v":69418,"vw":32.819452},{"c":32.835,"h":32.865,"l":32.8,"n":961,"o":32.835,"t":"2026-10-15T16:35:00Z","v":93737,"vw":32.837794},{"c":32.815,"h":32.84,"l":32.77,"n":637,"o":32.835,"t":"2026-10-15T16:40:00Z","v":57630,"vw":32.800313},{"c":32.845,"h":32.85,"l":32.78,"n":1201,"o":32.815,"t":"2026-10-15T16:45:00Z","v":160667,"vw":32.808851},{"c":32.825,"h":32.9,"l":32.81,"n":974,"o":32.845,"t":"2026-10-15T16:50:00Z","v":123503,"vw":32.868117},{"c":32.835,"h":32.835,"l":32.82,"n":215,"o":32.82,"t":"2026-10-15T16:55:00Z","v":20292,"vw":32.826913},{"c":32.88,"h":32.905,"l":32.875,"n":759,"o":32.895,"t":"2026-10-15T18:10:00Z","v":80669,"vw":32.891117},{"c":32.865,"h":32.9,"l":32.865,"n":919,"o":32.88,"t":"2026-10-15T18:15:00Z","v":108173,"vw":32.879096},{"c":32.885,"h":32.89,"l":32.855,"n":785,"o":32.865,"t":"2026-10-15T18:20:00Z","v":87205,"vw":32.871872},{"c":32.875,"h":32.9,"l":32.83,"n":1257,"o":32.885,"t":"2026-10-15T18:25:00Z","v":216964,"vw":32.861245},{"c":32.885,"h":32.89,"l":32.84,"n":855,"o":32.875,"t":"2026-10-15T18:30:00Z","v":110475,"vw":32.861055},{"c":32.885,"h":32.92,"l":32.875,"n":901,"o":32.885,"t":"2026-10-15T18:35:00Z","v":101121,"vw":32.895004},{"c":32.9,"h":32.92,"l":32.85,"n":933,"o":32.88,"t":"2026-10-15T18:40:00Z","v":126626,"vw":32.891181},{"c":32.905,"h":32.92,"l":32.89,"n":853,"o":32.895,"t":"2026-10-15T18:45:00Z","v":106722,"vw":32.902444},{"c":32.875,"h":32.91,"l":32.86,"n":1112,"o":32.905,"t":"2026-10-15T18:50:00Z","v":178669,"vw":32.883039},{"c":32.855,"h":32.89,"l":32.82,"n":924,"o":32.875,"t":"2026-10-15T18:55:00Z","v":104617,"vw":32.861757},{"c":32.835,"h":32.865,"l":32.82,"n":1209,"o":32.855,"t":"2026-10-15T19:00:00Z","v":141392,"vw":32.8454},{"c":32.84,"h":32.84,"l":32.805,"n":1331,"o":32.835,"t":"2026-10-15T19:05:00Z","v":166586,"vw":32.822161},{"c":32.88,"h":32.88,"l":32.825,"n":1053,"o":32.84,"t":"2026-10-15T19:10:00Z","v":104324,"vw":32.83972},{"c":32.85,"h":32.88,"l":32.835,"n":1117,"o":32.88,"t":"2026-10-15T19:15:00Z","v":108535,"vw":32.858181},{"c":32.85,"h":32.88,"l":32.84,"n":1146,"o":32.86,"t":"2026-10-15T19:20:00Z","v":110951,"vw":32.857474},{"c":32.875,"h":32.89,"l":32.85,"n":1256,"o":32.855,"t":"2026-10-15T19:25:00Z","v":130939,"vw":32.866449},{"c":32.93,"h":32.93,"l":32.855,"n":1673,"o":32.875,"t":"2026-10-15T19:30:00Z","v":204394,"vw":32.874123},{"c":32.935,"h":32.95,"l":32.915,"n":1504,"o":32.93,"t":"2026-10-15T19:35:00Z","v":166653,"vw":32.932988},{"c":32.89,"h":32.95,"l":32.875,"n":1633,"o":32.935,"t":"2026-10-15T19:40:00Z","v":202315,"vw":32.922397},{"c":32.915,"h":32.915,"l":32.875,"n":2125,"o":32.89,"t":"2026-10-15T19:45:00Z","v":266756,"vw":32.894866},{"c":32.845,"h":32.93,"l":32.8403,"n":2396,"o":32.92,"t":"2026-10-15T19:50:00Z","v":325950,"vw":32.900609},{"c":32.825,"h":32.89,"l":32.795,"n":6719,"o":32.845,"t":"2026-10-15T19:55:00Z","v":988627,"vw":32.840904},{"c":32.82,"h":32.82,"l":32.82,"n":119,"o":32.82,"t":"2026-10-15T20:00:00Z","v":2436872,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-15T20:05:00Z","v":197295,"vw":32.82}],"history":[{"c":24.88,"h":25.0199,"l":24.511,"n":69010,"o":24.535,"t":"2024-10-14T04:00:00Z","v":16198794,"vw":24.85933},{"c":24.76,"h":24.97,"l":24.5116,"n":70969,"o":24.73,"t":"2024-10-15T04:00:00Z","v":19919478,"vw":24.797795},{"c":24.93,"h":25.06,"l":24.7,"n":67140,"o":24.85,"t":"2024-10-16T04:00:00Z","v":17604045,"vw":24.935949},{"c":24.82,"h":25.43,"l":24.5,"n":107410,"o":24.75,"t":"2024-10-17T04:00:00Z","v":24172242,"vw":24.931331},{"c":24.95,"h":24.98,"l":24.655,"n":64803,"o":24.87,"t":"2024-10-18T04:00:00Z","v":13670561,"vw":24.851289},{"c":24.74,"h":25.01,"l":24.65,"n":53511,"o":25,"t":"2024-10-21T04:00:00Z","v":9920317,"vw":24.754504},{"c":24.81,"h":24.965,"l":24.57,"n":39420,"o":24.78,"t":"2024-10-22T04:00:00Z","v":7976741,"vw":24.808343},{"c":24.77,"h":24.86,"l":24.595,"n":46128,"o":24.75,"t":"2024-10-23T04:00:00Z","v":9856544,"vw":24.71324},{"c":24.99,"h":25.08,"l":24.77,"n":54226,"o":24.9,"t":"2024-10-24T04:00:00Z","v":15834494,"vw":24.955352},{"c":24.95,"h":25.2,"l":24.91,"n":57333,"o":25.09,"t":"2024-10-25T04:00:00Z","v":16549827,"vw":25.020592},{"c":24.8,"h":24.93,"l":24.66,"n":41237,"o":24.69,"t":"2024-10-28T04:00:00Z","v":10034796,"vw":24.835666},{"c":24.63,"h":24.86,"l":24.505,"n":52833,"o":24.86,"t":"2024-10-29T04:00:00Z","v":10089818,"vw":24.642834},{"c":24.84,"h":25.1,"l":24.65,"n":57645,"o":24.72,"t":"2024-10-30T04:00:00Z","v":14117310,"vw":24.864078},{"c":24.51,"h":24.69,"l":24.345,"n":57532,"o":24.63,"t":"2024-10-31T04:00:00Z","v":12806120,"vw":24.504384},{"c":24.18,"h":24.665,"l":24.14,"n":61032,"o":24.56,"t":"2024-11-01T04:00:00Z","v":13274538,"vw":24.305049},{"c":24.49,"h":24.5,"l":23.97,"n":60497,"o":24.27,"t":"2024-11-04T05:00:00Z","v":13273428,"vw":24.27439},{"c":24.71,"h":24.955,"l":24.54,"n":63845,"o":24.59,"t":"2024-11-05T05:00:00Z","v":18874229,"vw":24.761096},{"c":26.35,"h":26.585,"l":25.38,"n":111829,"o":25.38,"t":"2024-11-06T05:00:00Z","v":27282736,"vw":26.221744},{"c":26.41,"h":26.51,"l":26.19,"n":67721,"o":26.41,"t":"2024-11-07T05:00:00Z","v":13260547,"vw":26.386453},{"c":26.88,"h":27,"l":26.28,"n":67195,"o":26.28,"t":"2024-11-08T05:00:00Z","v":17402049,"vw":26.791557},{"c":27.27,"h":27.33,"l":26.88,"n":63600,"o":26.88,"t":"2024-11-11T05:00:00Z","v":15876060,"vw":27.180708},{"c":27.18,"h":27.585,"l":27.12,"n":63534,"o":27.29,"t":"2024-11-12T05:00:00Z","v":14748826,"vw":27.269367},{"c":26.8,"h":27.33,"l":26.76,"n":53483,"o":27.3,"t":"2024-11-13T05:00:00Z","v":11759794,"vw":26.935388},{"c":26.76,"h":26.97,"l":26.64,"n":52110,"o":26.75,"t":"2024-11-14T05:00:00Z","v":9870157,"vw":26.768781},{"c":27.27,"h":27.315,"l":26.65,"n":57116,"o":26.65,"t":"2024-11-15T05:00:00Z","v":12426307,"vw":27.104818},{"c":27.78,"h":27.84,"l":27.35,"n":70180,"o":27.35,"t":"2024-11-18T05:00:00Z","v":15943093,"vw":27.728469},{"c":28.08,"h":28.15,"l":27.59,"n":70161,"o":27.59,"t":"2024-11-19T05:00:00Z","v":16420721,"vw":28.023564},{"c":28,"h":28.275,"l":27.77,"n":49002,"o":28.1,"t":"2024-11-20T05:00:00Z","v":11949623,"vw":27.955637},{"c":28.54,"h":28.67,"l":27.98,"n":60440,"o":28.03,"t":"2024-11-21T05:00:00Z","v":14617977,"vw":28.497727},{"c":28.49,"h":28.81,"l":28.48,"n":55658,"o":28.54,"t":"2024-11-22T05:00:00Z","v":12382233,"vw":28.590605},{"c":27.85,"h":28.72,"l":27.65,"n":82970,"o":28.59,"t":"2024-11-25T05:00:00Z","v":26211108,"vw":27.904314},{"c":28.09,"h":28.235,"l":27.86,"n":52298,"o":27.86,"t":"2024-11-26T05:00:00Z","v":11272793,"vw":28.031849},{"c":28.07,"h":28.24,"l":27.96,"n":37443,"o":28.09,"t":"2024-11-27T05:00:00Z","v":8127177,"vw":28.109891},{"c":28.27,"h":28.345,"l":28.08,"n":26663,"o":28.17,"t":"2024-11-29T05:00:00Z","v":6268173,"vw":28.269835},{"c":27.44,"h":28.27,"l":27.34,"n":54091,"o":28.22,"t":"2024-12-02T05:00:00Z","v":9652417,"vw":27.542437},{"c":27.42,"h":27.55,"l":27.2,"n":64364,"o":27.47,"t":"2024-12-03T05:00:00Z","v":12491542,"vw":27.375918},{"c":27.39,"h":27.42,"l":27.12,"n":44953,"o":27.36,"t":"2024-12-04T05:00:00Z","v":9852902,"vw":27.30175},{"c":27.97,"h":28.22,"l":27.48,"n":66781,"o":27.52,"t":"2024-12-05T05:00:00Z","v":13451757,"vw":27.999968},{"c":27.77,"h":28.14,"l":27.63,"n":63481,"o":27.93,"t":"2024-12-06T05:00:00Z","v":11530725,"vw":27.810278},{"c":27.1,"h":27.88,"l":27.02,"n":68289,"o":27.845,"t":"2024-12-09T05:00:00Z","v":12138711,"vw":27.232614},{"c":26.89,"h":27.41,"l":26.794,"n":69139,"o":27.32,"t":"2024-12-10T05:00:00Z","v":15516798,"vw":27.045497},{"c":26.95,"h":27.265,"l":26.88,"n":56354,"o":27.02,"t":"2024-12-11T05:00:00Z","v":15058612,"vw":27.023454},{"c":26.9,"h":27.2,"l":26.8,"n":51989,"o":26.95,"t":"2024-12-12T05:00:00Z","v":10795660,"vw":26.935564},{"c":26.88,"h":26.99,"l":26.7,"n":47888,"o":26.87,"t":"2024-12-13T05:00:00Z","v":8284762,"vw":26.865051},{"c":26.56,"h":26.75,"l":26.415,"n":61415,"o":26.7,"t":"2024-12-16T05:00:00Z","v":11582317,"vw":26.550832},{"c":26.61,"h":26.71,"l":26.1101,"n":66607,"o":26.4,"t":"2024-12-17T05:00:00Z","v":14320246,"vw":26.553986},{"c":25.83,"h":26.723,"l":25.78,"n":64812,"o":26.59,"t":"2024-12-18T05:00:00Z","v":12764508,"vw":26.126633},{"c":26.24,"h":26.505,"l":25.84,"n":88466,"o":26.12,"t":"2024-12-19T05:00:00Z","v":20250868,"vw":26.195361},{"c":26.85,"h":26.99,"l":26.14,"n":79406,"o":26.23,"t":"2024-12-20T05:00:00Z","v":28504699,"vw":26.781201},{"c":27.05,"h":27.1,"l":26.55,"n":52793,"o":26.85,"t":"2024-12-23T05:00:00Z","v":10863263,"vw":26.948816},{"c":27.33,"h":27.39,"l":26.99,"n":26936,"o":27.1,"t":"2024-12-24T05:00:00Z","v":4702835,"vw":27.272837},{"c":27.25,"h":27.29,"l":27.095,"n":36620,"o":27.23,"t":"2024-12-26T05:00:00Z","v":8173206,"vw":27.212819},{"c":27.18,"h":27.36,"l":27.045,"n":40481,"o":27.2,"t":"2024-12-27T05:00:00Z","v":6755828,"vw":27.17632},{"c":27.36,"h":27.55,"l":26.93,"n":51700,"o":27.16,"t":"2024-12-30T05:00:00Z","v":7953936,"vw":27.334212},{"c":27.4,"h":27.74,"l":27.35,"n":43489,"o":27.42,"t":"2024-12-31T05:00:00Z","v":7862384,"vw":27.458906},{"c":28.11,"h":28.21,"l":27.51,"n":76765,"o":27.62,"t":"2025-01-02T05:00:00Z","v":13893103,"vw":28.012659},{"c":28.27,"h":28.53,"l":28.135,"n":60642,"o":28.25,"t":"2025-01-03T05:00:00Z","v":9878840,"vw":28.329613},{"c":27.83,"h":28.39,"l":27.73,"n":81933,"o":28.3,"t":"2025-01-06T05:00:00Z","v":14420788,"vw":27.910316},{"c":27.81,"h":28.09,"l":27.69,"n":56693,"o":27.93,"t":"2025-01-07T05:00:00Z","v":9703906,"vw":27.870985},{"c":28.29,"h":28.31,"l":27.68,"n":63454,"o":27.74,"t":"2025-01-08T05:00:00Z","v":11148958,"vw":28.07548},{"c":28.16,"h":28.82,"l":28.02,"n":68008,"o":28.49,"t":"2025-01-10T05:00:00Z","v":11912509,"vw":28.244647},{"c":28.52,"h":28.66,"l":28.18,"n":72176,"o":28.25,"t":"2025-01-13T05:00:00Z","v":12018977,"vw":28.508257},{"c":29.12,"h":29.2889,"l":28.48,"n":75797,"o":28.58,"t":"2025-01-14T05:00:00Z","v":14599883,"vw":29.053575},{"c":29.44,"h":29.58,"l":29.25,"n":58908,"o":29.39,"t":"2025-01-15T05:00:00Z","v":12104185,"vw":29.404672},{"c":30.06,"h":30.07,"l":29.335,"n":100234,"o":29.44,"t":"2025-01-16T05:00:00Z","v":21219053,"vw":29.862272},{"c":30.31,"h":30.51,"l":29.88,"n":80142,"o":29.97,"t":"2025-01-17T05:00:00Z","v":16062366,"vw":30.286976},{"c":31.22,"h":31.48,"l":30.55,"n":111525,"o":30.575,"t":"2025-01-21T05:00:00Z","v":22826567,"vw":31.170224},{"c":30.78,"h":31.46,"l":30.6634,"n":111063,"o":31.45,"t":"2025-01-22T05:00:00Z","v":20361193,"vw":30.91081},{"c":30.48,"h":31.3,"l":30.085,"n":114137,"o":31.3,"t":"2025-01-23T05:00:00Z","v":22002762,"vw":30.432675},{"c":30.27,"h":30.555,"l":30.1701,"n":70946,"o":30.48,"t":"2025-01-24T05:00:00Z","v":12773813,"vw":30.326929},{"c":27.46,"h":29.21,"l":27.285,"n":212566,"o":29.04,"t":"2025-01-27T05:00:00Z","v":37477213,"vw":27.75225},{"c":27.46,"h":27.6,"l":26.95,"n":124321,"o":27.55,"t":"2025-01-28T05:00:00Z","v":23941360,"vw":27.313015},{"c":27.3,"h":27.98,"l":27.13,"n":89373,"o":27.54,"t":"2025-01-29T05:00:00Z","v":14620648,"vw":27.413024},{"c":28.1,"h":28.209,"l":27.5,"n":100473,"o":27.57,"t":"2025-01-30T05:00:00Z","v":16858915,"vw":28.016307},{"c":27.48,"h":28.26,"l":27.415,"n":108930,"o":28.23,"t":"2025-01-31T05:00:00Z","v":21420790,"vw":27.629225},{"c":27.58,"h":27.79,"l":26.72,"n":88281,"o":26.84,"t":"2025-02-03T05:00:00Z","v":12754995,"vw":27.447507},{"c":27.5,"h":27.75,"l":27.325,"n":69582,"o":27.35,"t":"2025-02-04T05:00:00Z","v":11968786,"vw":27.502798},{"c":27.64,"h":27.88,"l":27.485,"n":77505,"o":27.68,"t":"2025-02-05T05:00:00Z","v":12067772,"vw":27.685755},{"c":26.78,"h":27.71,"l":26.535,"n":93770,"o":27.71,"t":"2025-02-06T05:00:00Z","v":15741056,"vw":26.841981},{"c":27.04,"h":27.22,"l":26.58,"n":75687,"o":26.86,"t":"2025-02-07T05:00:00Z","v":12927199,"vw":27.0147},{"c":27.07,"h":27.29,"l":26.74,"n":94862,"o":27.2,"t":"2025-02-10T05:00:00Z","v":16670431,"vw":27.051998},{"c":26.79,"h":26.99,"l":26.39,"n":85575,"o":26.99,"t":"2025-02-11T05:00:00Z","v":16879101,"vw":26.674202},{"c":26.28,"h":26.845,"l":26.13,"n":82886,"o":26.45,"t":"2025-02-12T05:00:00Z","v":15356954,"vw":26.388394},{"c":26.56,"h":26.75,"l":26.18,"n":85057,"o":26.36,"t":"2025-02-13T05:00:00Z","v":14668501,"vw":26.451176},{"c":26.55,"h":26.96,"l":26.54,"n":65775,"o":26.65,"t":"2025-02-14T05:00:00Z","v":12565378,"vw":26.700989},{"c":26.75,"h":26.95,"l":26.56,"n":61822,"o":26.6,"t":"2025-02-18T05:00:00Z","v":12601939,"vw":26.774982},{"c":26.89,"h":27.2,"l":26.65,"n":71673,"o":26.75,"t":"2025-02-19T05:00:00Z","v":12188651,"vw":26.892432},{"c":26.59,"h":26.72,"l":26.2201,"n":68700,"o":26.64,"t":"2025-02-20T05:00:00Z","v":12513917,"vw":26.53341},{"c":26.41,"h":26.81,"l":26.1902,"n":73081,"o":26.54,"t":"2025-02-21T05:00:00Z","v":21468901,"vw":26.452078},{"c":26.47,"h":26.83,"l":26.175,"n":71591,"o":26.53,"t":"2025-02-24T05:00:00Z","v":15017329,"vw":26.469109},{"c":26.1,"h":26.5,"l":25.43,"n":86608,"o":26.45,"t":"2025-02-25T05:00:00Z","v":15350108,"vw":25.887649},{"c":26.17,"h":26.31,"l":25.93,"n":78961,"o":26.11,"t":"2025-02-26T05:00:00Z","v":12330847,"vw":26.137442},{"c":26.21,"h":26.55,"l":25.885,"n":86767,"o":26.27,"t":"2025-02-27T05:00:00Z","v":15315669,"vw":26.319633},{"c":27.1,"h":27.12,"l":26.18,"n":74404,"o":26.19,"t":"2025-02-28T05:00:00Z","v":16400588,"vw":26.949861},{"c":27.14,"h":27.8898,"l":26.9432,"n":108244,"o":27.5,"t":"2025-03-03T05:00:00Z","v":16312178,"vw":27.368696},{"c":26.99,"h":27.55,"l":26.615,"n":106053,"o":26.91,"t":"2025-03-04T05:00:00Z","v":16430316,"vw":27.010959},{"c":26.73,"h":26.9527,"l":26.22,"n":78985,"o":26.8,"t":"2025-03-05T05:00:00Z","v":12418161,"vw":26.613619},{"c":26.31,"h":26.52,"l":25.855,"n":94277,"o":26.41,"t":"2025-03-06T05:00:00Z","v":13529980,"vw":26.250647},{"c":26.14,"h":26.495,"l":25.53,"n":98718,"o":26.36,"t":"2025-03-07T05:00:00Z","v":12813582,"vw":26.023762},{"c":26.14,"h":26.41,"l":25.775,"n":99418,"o":26.03,"t":"2025-03-10T04:00:00Z","v":14227441,"vw":26.069312},{"c":26.41,"h":26.795,"l":26.1,"n":93858,"o":26.15,"t":"2025-03-11T04:00:00Z","v":14035803,"vw":26.40812},{"c":26.52,"h":26.89,"l":26.325,"n":77012,"o":26.66,"t":"2025-03-12T04:00:00Z","v":11236242,"vw":26.614766},{"c":26.54,"h":26.78,"l":26.34,"n":66904,"o":26.6,"t":"2025-03-13T04:00:00Z","v":10449196,"vw":26.520752},{"c":27.1,"h":27.2,"l":26.64,"n":57288,"o":26.82,"t":"2025-03-14T04:00:00Z","v":8635014,"vw":27.073673},{"c":27.79,"h":27.875,"l":26.97,"n":65463,"o":27.04,"t":"2025-03-17T04:00:00Z","v":10623719,"vw":27.710103},{"c":27.52,"h":27.92,"l":27.46,"n":70197,"o":27.8,"t":"2025-03-18T04:00:00Z","v":12056545,"vw":27.644486},{"c":27.85,"h":27.94,"l":27.46,"n":63628,"o":27.64,"t":"2025-03-19T04:00:00Z","v":11477999,"vw":27.726147},{"c":28.06,"h":28.165,"l":27.72,"n":49506,"o":27.77,"t":"2025-03-20T04:00:00Z","v":8205546,"vw":28.016414},{"c":27.93,"h":28.08,"l":27.76,"n":51236,"o":27.99,"t":"2025-03-21T04:00:00Z","v":19506438,"vw":27.908946},{"c":28.71,"h":28.79,"l":28.06,"n":72418,"o":28.08,"t":"2025-03-24T04:00:00Z","v":12508517,"vw":28.607955},{"c":28.83,"h":29.13,"l":28.65,"n":58002,"o":28.83,"t":"2025-03-25T04:00:00Z","v":11393868,"vw":28.81202},{"c":28.48,"h":29.09,"l":28.35,"n":67538,"o":29.03,"t":"2025-03-26T04:00:00Z","v":11928476,"vw":28.642302},{"c":28.23,"h":28.555,"l":28.0705,"n":53695,"o":28.49,"t":"2025-03-27T04:00:00Z","v":8885233,"vw":28.269443},{"c":28.37,"h":28.45,"l":27.98,"n":54153,"o":28.04,"t":"2025-03-28T04:00:00Z","v":8357277,"vw":28.2771},{"c":28.53,"h":28.68,"l":28.09,"n":66965,"o":28.11,"t":"2025-03-31T04:00:00Z","v":13867916,"vw":28.498801},{"c":28.63,"h":28.655,"l":28.085,"n":57758,"o":28.37,"t":"2025-04-01T04:00:00Z","v":8692076,"vw":28.469286},{"c":28.92,"h":28.94,"l":28.36,"n":56447,"o":28.38,"t":"2025-04-02T04:00:00Z","v":8662502,"vw":28.791905},{"c":27.72,"h":28.65,"l":27.63,"n":112675,"o":27.86,"t":"2025-04-03T04:00:00Z","v":16703977,"vw":27.99773},{"c":25.29,"h":27.09,"l":25.11,"n":181052,"o":26.72,"t":"2025-04-04T04:00:00Z","v":29083716,"vw":25.643712},{"c":25.37,"h":26.18,"l":23.94,"n":165419,"o":24.38,"t":"2025-04-07T04:00:00Z","v":23814418,"vw":25.135743},{"c":25.21,"h":26.53,"l":24.815,"n":117834,"o":26.27,"t":"2025-04-08T04:00:00Z","v":16542472,"vw":25.57771},{"c":26.25,"h":26.64,"l":24.39,"n":164729,"o":24.69,"t":"2025-04-09T04:00:00Z","v":26275663,"vw":25.736342},{"c":25.79,"h":26.345,"l":25.11,"n":126255,"o":25.9,"t":"2025-04-10T04:00:00Z","v":17628520,"vw":25.742803},{"c":26.47,"h":26.5787,"l":25.42,"n":103839,"o":25.92,"t":"2025-04-11T04:00:00Z","v":15769117,"vw":26.132304},{"c":26.8,"h":27.045,"l":26.61,"n":71105,"o":27,"t":"2025-04-14T04:00:00Z","v":11119645,"vw":26.860119},{"c":27.22,"h":27.61,"l":26.875,"n":78779,"o":26.92,"t":"2025-04-15T04:00:00Z","v":12974832,"vw":27.323621},{"c":26.95,"h":27.46,"l":26.815,"n":77029,"o":27.09,"t":"2025-04-16T04:00:00Z","v":11724158,"vw":27.105343},{"c":27.1,"h":27.675,"l":26.71,"n":103729,"o":26.77,"t":"2025-04-17T04:00:00Z","v":22874119,"vw":27.303978},{"c":25.79,"h":27.01,"l":25.425,"n":99573,"o":26.86,"t":"2025-04-21T04:00:00Z","v":19053182,"vw":25.855584},{"c":26.6,"h":26.785,"l":26.02,"n":87046,"o":26.28,"t":"2025-04-22T04:00:00Z","v":18212105,"vw":26.514149},{"c":26.6,"h":27.125,"l":26.41,"n":88553,"o":26.85,"t":"2025-04-23T04:00:00Z","v":19540380,"vw":26.66598},{"c":26.87,"h":27.03,"l":26.49,"n":61165,"o":26.7,"t":"2025-04-24T04:00:00Z","v":10988217,"vw":26.848355},{"c":26.85,"h":26.895,"l":26.59,"n":53807,"o":26.72,"t":"2025-04-25T04:00:00Z","v":9267333,"vw":26.794528},{"c":27.07,"h":27.14,"l":26.56,"n":66959,"o":26.83,"t":"2025-04-28T04:00:00Z","v":11939338,"vw":26.916962},{"c":27.21,"h":27.325,"l":26.84,"n":61704,"o":26.87,"t":"2025-04-29T04:00:00Z","v":10926980,"vw":27.171534},{"c":26.3,"h":26.67,"l":25.9543,"n":77737,"o":26.52,"t":"2025-04-30T04:00:00Z","v":15398226,"vw":26.222383},{"c":26.3,"h":26.875,"l":26.02,"n":90205,"o":26.09,"t":"2025-05-01T04:00:00Z","v":13555137,"vw":26.455583},{"c":26.83,"h":26.885,"l":26.445,"n":63535,"o":26.63,"t":"2025-05-02T04:00:00Z","v":10497860,"vw":26.742053},{"c":26.87,"h":27,"l":26.27,"n":78271,"o":26.56,"t":"2025-05-05T04:00:00Z","v":17724055,"vw":26.779581},{"c":27.21,"h":27.38,"l":26.73,"n":97120,"o":26.85,"t":"2025-05-06T04:00:00Z","v":19004712,"vw":27.138265},{"c":27.62,"h":27.77,"l":27.23,"n":82837,"o":27.28,"t":"2025-05-07T04:00:00Z","v":13833704,"vw":27.586753},{"c":27.04,"h":27.865,"l":27.02,"n":80113,"o":27.85,"t":"2025-05-08T04:00:00Z","v":14765191,"vw":27.294857},{"c":27.31,"h":27.43,"l":26.96,"n":51010,"o":27.31,"t":"2025-05-09T04:00:00Z","v":8832713,"vw":27.255037},{"c":27.31,"h":27.85,"l":26.9,"n":73093,"o":27.84,"t":"2025-05-12T04:00:00Z","v":13049856,"vw":27.253765},{"c":27.5,"h":27.73,"l":27.33,"n":65810,"o":27.4,"t":"2025-05-13T04:00:00Z","v":13914395,"vw":27.571055},{"c":27.46,"h":27.49,"l":27.235,"n":66590,"o":27.365,"t":"2025-05-14T04:00:00Z","v":10651704,"vw":27.393788},{"c":28,"h":28.03,"l":27.21,"n":67823,"o":27.21,"t":"2025-05-15T04:00:00Z","v":11996795,"vw":27.849168},{"c":28.09,"h":28.23,"l":27.82,"n":58406,"o":28.02,"t":"2025-05-16T04:00:00Z","v":12400008,"vw":28.016178},{"c":28,"h":28.0364,"l":27.65,"n":44229,"o":27.88,"t":"2025-05-19T04:00:00Z","v":7841468,"vw":27.933401},{"c":27.98,"h":28.18,"l":27.95,"n":41432,"o":28,"t":"2025-05-20T04:00:00Z","v":7644465,"vw":28.031321},{"c":27.47,"h":27.955,"l":27.46,"n":53389,"o":27.87,"t":"2025-05-21T04:00:00Z","v":11807671,"vw":27.584278},{"c":27.34,"h":27.535,"l":27.065,"n":55830,"o":27.39,"t":"2025-05-22T04:00:00Z","v":10493156,"vw":27.346527},{"c":27.86,"h":27.9,"l":27.2,"n":59798,"o":27.26,"t":"2025-05-23T04:00:00Z","v":12400860,"vw":27.764797},{"c":28.19,"h":28.28,"l":28.02,"n":75005,"o":28.08,"t":"2025-05-27T04:00:00Z","v":15941719,"vw":28.17364},{"c":27.95,"h":28.35,"l":27.8819,"n":56381,"o":28.3,"t":"2025-05-28T04:00:00Z","v":10609640,"vw":28.051461},{"c":27.92,"h":27.98,"l":27.615,"n":68532,"o":27.93,"t":"2025-05-29T04:00:00Z","v":12942485,"vw":27.834715},{"c":28.04,"h":28.24,"l":27.79,"n":57409,"o":27.79,"t":"2025-05-30T04:00:00Z","v":15718482,"vw":28.033115},{"c":28.65,"h":28.69,"l":27.82,"n":71125,"o":28.25,"t":"2025-06-02T04:00:00Z","v":16708987,"vw":28.415387},{"c":28.56,"h":28.696,"l":28.45,"n":59530,"o":28.66,"t":"2025-06-03T04:00:00Z","v":11723735,"vw":28.576105},{"c":28.03,"h":28.67,"l":27.92,"n":71584,"o":28.53,"t":"2025-06-04T04:00:00Z","v":11909343,"vw":28.196597},{"c":28.24,"h":28.365,"l":27.92,"n":53798,"o":28.13,"t":"2025-06-05T04:00:00Z","v":10590246,"vw":28.213156},{"c":28.14,"h":28.4296,"l":27.93,"n":61656,"o":28.26,"t":"2025-06-06T04:00:00Z","v":11892258,"vw":28.11814},{"c":27.53,"h":28.13,"l":27.42,"n":68815,"o":28.1,"t":"2025-06-09T04:00:00Z","v":12884735,"vw":27.713336},{"c":27.38,"h":27.88,"l":27.195,"n":84873,"o":27.71,"t":"2025-06-10T04:00:00Z","v":13945829,"vw":27.417035},{"c":27.52,"h":27.66,"l":27.37,"n":63411,"o":27.51,"t":"2025-06-11T04:00:00Z","v":13379138,"vw":27.514445},{"c":27.66,"h":27.725,"l":27.38,"n":46525,"o":27.66,"t":"2025-06-12T04:00:00Z","v":9233663,"vw":27.568455},{"c":27.64,"h":28.03,"l":27.35,"n":66910,"o":27.89,"t":"2025-06-13T04:00:00Z","v":13027297,"vw":27.678859},{"c":27.66,"h":28.03,"l":27.55,"n":67622,"o":27.62,"t":"2025-06-16T04:00:00Z","v":11844533,"vw":27.695705},{"c":27.47,"h":27.915,"l":27.43,"n":57084,"o":27.83,"t":"2025-06-17T04:00:00Z","v":12721987,"vw":27.599723},{"c":27.57,"h":27.74,"l":27.28,"n":60614,"o":27.615,"t":"2025-06-18T04:00:00Z","v":10602128,"vw":27.53801},{"c":28.01,"h":28.16,"l":27.53,"n":57104,"o":27.63,"t":"2025-06-20T04:00:00Z","v":17087733,"vw":27.928408},{"c":28.09,"h":28.55,"l":27.785,"n":71059,"o":28.22,"t":"2025-06-23T04:00:00Z","v":13397239,"vw":28.086412},{"c":28.54,"h":28.65,"l":27.89,"n":74416,"o":27.94,"t":"2025-06-24T04:00:00Z","v":13252078,"vw":28.418538},{"c":28.31,"h":28.7,"l":28.17,"n":69003,"o":28.68,"t":"2025-06-25T04:00:00Z","v":13100666,"vw":28.371852},{"c":28.89,"h":28.9,"l":28.26,"n":65299,"o":28.34,"t":"2025-06-26T04:00:00Z","v":12445199,"vw":28.717893},{"c":28.98,"h":29.16,"l":28.7596,"n":69944,"o":28.94,"t":"2025-06-27T04:00:00Z","v":17106128,"vw":28.968163},{"c":29.4,"h":29.58,"l":28.92,"n":74464,"o":29.08,"t":"2025-06-30T04:00:00Z","v":14239876,"vw":29.327139},{"c":28.33,"h":29.425,"l":28.11,"n":96352,"o":29.355,"t":"2025-07-01T04:00:00Z","v":18914805,"vw":28.479654},{"c":28.5,"h":28.56,"l":27.88,"n":71555,"o":28.33,"t":"2025-07-02T04:00:00Z","v":15597613,"vw":28.344438},{"c":28.41,"h":28.5669,"l":28.185,"n":31385,"o":28.43,"t":"2025-07-03T04:00:00Z","v":5100555,"vw":28.372628},{"c":28.33,"h":28.54,"l":28.18,"n":51805,"o":28.4,"t":"2025-07-07T04:00:00Z","v":9336503,"vw":28.330361},{"c":28.13,"h":28.24,"l":27.71,"n":76391,"o":28.14,"t":"2025-07-08T04:00:00Z","v":14131078,"vw":28.05305},{"c":27.8,"h":28.26,"l":27.62,"n":60524,"o":28.21,"t":"2025-07-09T04:00:00Z","v":13026087,"vw":27.819194},{"c":27.79,"h":27.82,"l":27.32,"n":59319,"o":27.7,"t":"2025-07-10T04:00:00Z","v":11763293,"vw":27.633145},{"c":27.84,"h":27.93,"l":27.64,"n":50186,"o":27.76,"t":"2025-07-11T04:00:00Z","v":11281037,"vw":27.817123},{"c":28.32,"h":28.36,"l":27.75,"n":72266,"o":27.83,"t":"2025-07-14T04:00:00Z","v":14618927,"vw":28.174542},{"c":27.94,"h":28.35,"l":27.77,"n":72636,"o":28.28,"t":"2025-07-15T04:00:00Z","v":16441437,"vw":27.961471},{"c":27.91,"h":28.1099,"l":27.76,"n":72206,"o":27.98,"t":"2025-07-16T04:00:00Z","v":16290396,"vw":27.94914},{"c":27.49,"h":27.675,"l":26.89,"n":134696,"o":27.2,"t":"2025-07-17T04:00:00Z","v":24725418,"vw":27.413524},{"c":27.88,"h":28,"l":27.54,"n":89494,"o":27.63,"t":"2025-07-18T04:00:00Z","v":18793055,"vw":27.861177},{"c":27.11,"h":27.82,"l":27,"n":71852,"o":27.76,"t":"2025-07-21T04:00:00Z","v":19409957,"vw":27.239276},{"c":26.97,"h":27.33,"l":26.9519,"n":60245,"o":27.17,"t":"2025-07-22T04:00:00Z","v":13201696,"vw":27.052322},{"c":26.81,"h":26.985,"l":26.48,"n":99604,"o":26.87,"t":"2025-07-23T04:00:00Z","v":22335863,"vw":26.721252},{"c":27.42,"h":27.475,"l":26.74,"n":77988,"o":26.835,"t":"2025-07-24T04:00:00Z","v":19086938,"vw":27.215899},{"c":27.39,"h":27.7,"l":27.26,"n":77372,"o":27.53,"t":"2025-07-25T04:00:00Z","v":15216009,"vw":27.427953},{"c":27.21,"h":27.64,"l":27.13,"n":61088,"o":27.58,"t":"2025-07-28T04:00:00Z","v":13866603,"vw":27.286963},{"c":27.88,"h":27.95,"l":27.275,"n":68765,"o":27.4,"t":"2025-07-29T04:00:00Z","v":15308223,"vw":27.790288},{"c":28.01,"h":28.21,"l":27.8,"n":77377,"o":27.86,"t":"2025-07-30T04:00:00Z","v":18126230,"vw":28.009609},{"c":28.06,"h":28.115,"l":27.6,"n":67207,"o":27.61,"t":"2025-07-31T04:00:00Z","v":14893140,"vw":27.993441},{"c":28.1,"h":28.225,"l":27.5,"n":88672,"o":27.78,"t":"2025-08-01T04:00:00Z","v":16329348,"vw":28.003342},{"c":28.28,"h":28.46,"l":28.02,"n":67536,"o":28.11,"t":"2025-08-04T04:00:00Z","v":16654767,"vw":28.281041},{"c":28.04,"h":28.325,"l":27.42,"n":76609,"o":28.27,"t":"2025-08-05T04:00:00Z","v":17996194,"vw":27.846421},{"c":26.75,"h":27.38,"l":26.67,"n":165990,"o":27.105,"t":"2025-08-06T04:00:00Z","v":38849078,"vw":26.927993},{"c":26.76,"h":27.178,"l":26.75,"n":70724,"o":26.89,"t":"2025-08-07T04:00:00Z","v":17708498,"vw":26.915034},{"c":26.89,"h":27.07,"l":26.67,"n":77481,"o":26.92,"t":"2025-08-08T04:00:00Z","v":15120855,"vw":26.873118},{"c":26.89,"h":27.09,"l":26.76,"n":50875,"o":26.9,"t":"2025-08-11T04:00:00Z","v":12205428,"vw":26.946153},{"c":26.56,"h":26.915,"l":26.27,"n":56790,"o":26.9,"t":"2025-08-12T04:00:00Z","v":15166197,"vw":26.507614},{"c":26.87,"h":26.87,"l":26.265,"n":64331,"o":26.65,"t":"2025-08-13T04:00:00Z","v":14462166,"vw":26.649235},{"c":26.85,"h":27.1,"l":26.685,"n":63045,"o":26.81,"t":"2025-08-14T04:00:00Z","v":14969591,"vw":26.857702},{"c":26.67,"h":27,"l":26.64,"n":59505,"o":26.91,"t":"2025-08-15T04:00:00Z","v":13657616,"vw":26.746977},{"c":26.23,"h":26.55,"l":26.1846,"n":57487,"o":26.55,"t":"2025-08-18T04:00:00Z","v":10558355,"vw":26.276541},{"c":26.4,"h":26.4,"l":26.015,"n":59137,"o":26.1,"t":"2025-08-19T04:00:00Z","v":12432612,"vw":26.264297},{"c":26.57,"h":26.73,"l":26.31,"n":66375,"o":26.41,"t":"2025-08-20T04:00:00Z","v":16175751,"vw":26.514876},{"c":26.82,"h":26.91,"l":26.49,"n":52940,"o":26.51,"t":"2025-08-21T04:00:00Z","v":11633134,"vw":26.793153},{"c":26.7,"h":26.99,"l":26.63,"n":48741,"o":26.89,"t":"2025-08-22T04:00:00Z","v":13030220,"vw":26.780584},{"c":26.48,"h":26.82,"l":26.435,"n":48355,"o":26.7,"t":"2025-08-25T04:00:00Z","v":11145088,"vw":26.534016},{"c":26.62,"h":26.67,"l":26.14,"n":57706,"o":26.54,"t":"2025-08-26T04:00:00Z","v":13705531,"vw":26.467189},{"c":26.83,"h":26.915,"l":26.57,"n":43223,"o":26.62,"t":"2025-08-27T04:00:00Z","v":14137455,"vw":26.824339},{"c":27.01,"h":27.045,"l":26.731,"n":45994,"o":26.87,"t":"2025-08-28T04:00:00Z","v":11852813,"vw":26.9377},{"c":26.98,"h":27.09,"l":26.835,"n":46049,"o":27,"t":"2025-08-29T04:00:00Z","v":14033336,"vw":26.977581},{"c":26.74,"h":26.975,"l":26.55,"n":54145,"o":26.73,"t":"2025-09-02T04:00:00Z","v":10941298,"vw":26.735841},{"c":26.73,"h":26.88,"l":26.56,"n":51877,"o":26.74,"t":"2025-09-03T04:00:00Z","v":10270923,"vw":26.707535},{"c":26.71,"h":27.145,"l":26.61,"n":57980,"o":26.87,"t":"2025-09-04T04:00:00Z","v":13220824,"vw":26.739812},{"c":26.59,"h":26.845,"l":26.22,"n":59657,"o":26.76,"t":"2025-09-05T04:00:00Z","v":11507489,"vw":26.52215},{"c":26.48,"h":27.085,"l":26.285,"n":67807,"o":26.75,"t":"2025-09-08T04:00:00Z","v":14652486,"vw":26.470022},{"c":26.64,"h":26.9,"l":26.61,"n":53291,"o":26.63,"t":"2025-09-09T04:00:00Z","v":10999202,"vw":26.757443},{"c":27.38,"h":27.455,"l":26.62,"n":62917,"o":26.62,"t":"2025-09-10T04:00:00Z","v":12037158,"vw":27.236181},{"c":27.57,"h":27.58,"l":27.21,"n":48132,"o":27.3,"t":"2025-09-11T04:00:00Z","v":11013648,"vw":27.503968},{"c":27.58,"h":27.8111,"l":27.49,"n":47001,"o":27.6,"t":"2025-09-12T04:00:00Z","v":8665130,"vw":27.653845},{"c":27.36,"h":27.7482,"l":27.33,"n":46678,"o":27.67,"t":"2025-09-15T04:00:00Z","v":9551694,"vw":27.503079},{"c":27.21,"h":27.41,"l":27.07,"n":56788,"o":27.41,"t":"2025-09-16T04:00:00Z","v":12100230,"vw":27.216434},{"c":27.57,"h":27.66,"l":27.27,"n":52467,"o":27.29,"t":"2025-09-17T04:00:00Z","v":9974293,"vw":27.501208},{"c":27.67,"h":27.8799,"l":27.485,"n":56220,"o":27.57,"t":"2025-09-18T04:00:00Z","v":10170202,"vw":27.694123},{"c":27.42,"h":27.72,"l":27.2846,"n":49540,"o":27.7,"t":"2025-09-19T04:00:00Z","v":20820573,"vw":27.465188},{"c":27.18,"h":27.46,"l":27.175,"n":49945,"o":27.34,"t":"2025-09-22T04:00:00Z","v":9891545,"vw":27.302376},{"c":27.47,"h":27.73,"l":27.14,"n":51289,"o":27.2,"t":"2025-09-23T04:00:00Z","v":11122153,"vw":27.515391},{"c":27.82,"h":28.03,"l":27.61,"n":67124,"o":27.63,"t":"2025-09-24T04:00:00Z","v":14021007,"vw":27.846259},{"c":27.93,"h":28.1958,"l":27.75,"n":60315,"o":27.84,"t":"2025-09-25T04:00:00Z","v":13493269,"vw":27.998778},{"c":28.21,"h":28.51,"l":28.03,"n":72829,"o":28.18,"t":"2025-09-26T04:00:00Z","v":13771815,"vw":28.276015},{"c":28.37,"h":28.37,"l":28.01,"n":63081,"o":28.3,"t":"2025-09-29T04:00:00Z","v":13675806,"vw":28.212368},{"c":28.31,"h":28.475,"l":28.195,"n":63411,"o":28.28,"t":"2025-09-30T04:00:00Z","v":16456251,"vw":28.281365},{"c":28.3,"h":28.4,"l":28,"n":59501,"o":28.23,"t":"2025-10-01T04:00:00Z","v":13920024,"vw":28.270918},{"c":28.22,"h":28.905,"l":28.145,"n":68067,"o":28.24,"t":"2025-10-02T04:00:00Z","v":11822115,"vw":28.377366},{"c":28.46,"h":28.73,"l":28.03,"n":58367,"o":28.23,"t":"2025-10-03T04:00:00Z","v":12537869,"vw":28.514176},{"c":27.93,"h":28.615,"l":27.93,"n":51481,"o":28.59,"t":"2025-10-06T04:00:00Z","v":10716821,"vw":28.064842},{"c":28.01,"h":28.0797,"l":27.7237,"n":51362,"o":28.01,"t":"2025-10-07T04:00:00Z","v":9691012,"vw":27.923562},{"c":28.14,"h":28.185,"l":27.61,"n":61172,"o":27.84,"t":"2025-10-08T04:00:00Z","v":16501438,"vw":28.030542},{"c":27.52,"h":28.34,"l":27.4601,"n":73230,"o":28.1,"t":"2025-10-09T04:00:00Z","v":14633855,"vw":27.776263},{"c":27.1,"h":27.8,"l":27.09,"n":79049,"o":27.5,"t":"2025-10-10T04:00:00Z","v":13835224,"vw":27.323891},{"c":27.34,"h":27.37,"l":27.01,"n":68236,"o":27.095,"t":"2025-10-13T04:00:00Z","v":11761668,"vw":27.248258},{"c":27.31,"h":27.38,"l":27,"n":58643,"o":27.09,"t":"2025-10-14T04:00:00Z","v":9975111,"vw":27.252783},{"c":27.61,"h":27.825,"l":27.34,"n":53266,"o":27.47,"t":"2025-10-15T04:00:00Z","v":9641905,"vw":27.623655},{"c":27.21,"h":27.74,"l":27,"n":68136,"o":27.62,"t":"2025-10-16T04:00:00Z","v":13166510,"vw":27.263906},{"c":27.38,"h":27.4,"l":27.02,"n":60454,"o":27.1,"t":"2025-10-17T04:00:00Z","v":13970646,"vw":27.271558},{"c":27.52,"h":27.87,"l":27.35,"n":65029,"o":27.65,"t":"2025-10-20T04:00:00Z","v":19745464,"vw":27.565741},{"c":27.5,"h":27.63,"l":27.355,"n":54554,"o":27.62,"t":"2025-10-21T04:00:00Z","v":11439454,"vw":27.487849},{"c":27.56,"h":27.67,"l":27.125,"n":67972,"o":27.56,"t":"2025-10-22T04:00:00Z","v":13316702,"vw":27.41906},{"c":26.25,"h":28.125,"l":26.24,"n":158683,"o":28,"t":"2025-10-23T04:00:00Z","v":29594431,"vw":26.609107},{"c":25.86,"h":26.48,"l":25.76,"n":95254,"o":26.48,"t":"2025-10-24T04:00:00Z","v":19250078,"vw":25.970539},{"c":26.15,"h":26.19,"l":25.805,"n":75362,"o":25.9,"t":"2025-10-27T04:00:00Z","v":16543070,"vw":26.070402},{"c":26.08,"h":26.175,"l":25.82,"n":70417,"o":26.175,"t":"2025-10-28T04:00:00Z","v":16978517,"vw":26.053278},{"c":25.9,"h":26.4,"l":25.855,"n":81036,"o":26.16,"t":"2025-10-29T04:00:00Z","v":18367313,"vw":26.069087},{"c":26.08,"h":26.325,"l":25.73,"n":81283,"o":25.94,"t":"2025-10-30T04:00:00Z","v":15228378,"vw":26.14571},{"c":26.19,"h":26.2759,"l":25.955,"n":65250,"o":26.1,"t":"2025-10-31T04:00:00Z","v":14287411,"vw":26.151789},{"c":26.08,"h":26.09,"l":25.6,"n":72855,"o":25.98,"t":"2025-11-03T05:00:00Z","v":15600641,"vw":25.935089},{"c":25.84,"h":26.0799,"l":25.75,"n":89496,"o":25.96,"t":"2025-11-04T05:00:00Z","v":16101559,"vw":25.908265},{"c":25.92,"h":26.22,"l":25.655,"n":82344,"o":25.8,"t":"2025-11-05T05:00:00Z","v":18891920,"vw":25.993005},{"c":26.12,"h":26.3555,"l":25.92,"n":64565,"o":26,"t":"2025-11-06T05:00:00Z","v":12929328,"vw":26.166221},{"c":26.55,"h":26.605,"l":26.035,"n":59928,"o":26.12,"t":"2025-11-07T05:00:00Z","v":11602574,"vw":26.434961},{"c":27.06,"h":27.13,"l":26.39,"n":68637,"o":26.55,"t":"2025-11-10T05:00:00Z","v":12878440,"vw":26.878678},{"c":26.94,"h":27.2,"l":26.79,"n":66470,"o":27.14,"t":"2025-11-11T05:00:00Z","v":12348463,"vw":26.968246},{"c":27.01,"h":27.335,"l":26.91,"n":59155,"o":26.97,"t":"2025-11-12T05:00:00Z","v":10557836,"vw":27.077699},{"c":26.89,"h":27.2,"l":26.82,"n":71194,"o":27.08,"t":"2025-11-13T05:00:00Z","v":15289370,"vw":26.941989},{"c":27.42,"h":27.49,"l":26.68,"n":79632,"o":26.85,"t":"2025-11-14T05:00:00Z","v":17510747,"vw":27.280622},{"c":27.14,"h":27.545,"l":27.12,"n":67200,"o":27.43,"t":"2025-11-17T05:00:00Z","v":14176290,"vw":27.3041},{"c":27.09,"h":27.315,"l":26.92,"n":69608,"o":27.07,"t":"2025-11-18T05:00:00Z","v":16210485,"vw":27.100626},{"c":26.82,"h":26.9,"l":26.345,"n":73430,"o":26.7,"t":"2025-11-19T05:00:00Z","v":15595184,"vw":26.726805},{"c":26.72,"h":27.365,"l":26.7,"n":90628,"o":26.98,"t":"2025-11-20T05:00:00Z","v":19024599,"vw":26.936372},{"c":26.98,"h":27.07,"l":26.54,"n":76790,"o":26.8,"t":"2025-11-21T05:00:00Z","v":14887604,"vw":26.900032},{"c":26.82,"h":27.03,"l":26.56,"n":78164,"o":27.02,"t":"2025-11-24T05:00:00Z","v":23465348,"vw":26.760529},{"c":26.52,"h":26.785,"l":26.315,"n":76277,"o":26.69,"t":"2025-11-25T05:00:00Z","v":15378113,"vw":26.556903},{"c":26.95,"h":27.08,"l":26.58,"n":56874,"o":26.65,"t":"2025-11-26T05:00:00Z","v":10980206,"vw":26.959243},{"c":27.32,"h":27.36,"l":26.855,"n":30962,"o":26.96,"t":"2025-11-28T05:00:00Z","v":5815656,"vw":27.27084},{"c":27.29,"h":27.4352,"l":27.17,"n":61606,"o":27.21,"t":"2025-12-01T05:00:00Z","v":13036783,"vw":27.308037},{"c":26.85,"h":27.32,"l":26.78,"n":48887,"o":27.32,"t":"2025-12-02T05:00:00Z","v":11197960,"vw":26.913594},{"c":27.17,"h":27.365,"l":26.885,"n":56160,"o":26.98,"t":"2025-12-03T05:00:00Z","v":10768173,"vw":27.168278},{"c":27.84,"h":27.86,"l":27.06,"n":59465,"o":27.13,"t":"2025-12-04T05:00:00Z","v":11907355,"vw":27.65981},{"c":27.77,"h":28,"l":27.69,"n":60369,"o":27.87,"t":"2025-12-05T05:00:00Z","v":14290859,"vw":27.8035},{"c":27.29,"h":27.72,"l":27.245,"n":60091,"o":27.72,"t":"2025-12-08T05:00:00Z","v":12518283,"vw":27.401508},{"c":27.32,"h":27.815,"l":27.27,"n":66824,"o":27.34,"t":"2025-12-09T05:00:00Z","v":13651840,"vw":27.524169},{"c":26.59,"h":27.35,"l":26.53,"n":76502,"o":27.34,"t":"2025-12-10T05:00:00Z","v":15477028,"vw":26.72099},{"c":26.82,"h":26.83,"l":26.45,"n":58993,"o":26.5,"t":"2025-12-11T05:00:00Z","v":11034069,"vw":26.751214},{"c":26.73,"h":27.085,"l":26.58,"n":52237,"o":26.96,"t":"2025-12-12T05:00:00Z","v":10579498,"vw":26.760466},{"c":26.72,"h":26.81,"l":26.44,"n":57823,"o":26.77,"t":"2025-12-15T05:00:00Z","v":12074174,"vw":26.680098},{"c":26.33,"h":26.66,"l":26.24,"n":62397,"o":26.66,"t":"2025-12-16T05:00:00Z","v":12300325,"vw":26.373369},{"c":26.65,"h":26.74,"l":26.345,"n":59464,"o":26.4,"t":"2025-12-17T05:00:00Z","v":12229604,"vw":26.583455},{"c":26.34,"h":26.86,"l":26.32,"n":49917,"o":26.71,"t":"2025-12-18T05:00:00Z","v":12326920,"vw":26.470848},{"c":26.49,"h":26.73,"l":26.31,"n":49777,"o":26.32,"t":"2025-12-19T05:00:00Z","v":17976235,"vw":26.49923},{"c":26.89,"h":26.936,"l":26.55,"n":50780,"o":26.6,"t":"2025-12-22T05:00:00Z","v":9417495,"vw":26.813179},{"c":27.28,"h":27.29,"l":26.84,"n":54264,"o":26.84,"t":"2025-12-23T05:00:00Z","v":8517860,"vw":27.154598},{"c":27.19,"h":27.355,"l":27.18,"n":26178,"o":27.27,"t":"2025-12-24T05:00:00Z","v":3905021,"vw":27.237869},{"c":27.19,"h":27.34,"l":27.084,"n":34122,"o":27.25,"t":"2025-12-26T05:00:00Z","v":5094096,"vw":27.164842},{"c":27.38,"h":27.515,"l":27.22,"n":42308,"o":27.3,"t":"2025-12-29T05:00:00Z","v":7968671,"vw":27.412107},{"c":27.58,"h":27.65,"l":27.415,"n":40416,"o":27.49,"t":"2025-12-30T05:00:00Z","v":8074380,"vw":27.555407},{"c":27.49,"h":27.58,"l":27.3648,"n":47438,"o":27.54,"t":"2025-12-31T05:00:00Z","v":9434268,"vw":27.477915},{"c":27.71,"h":27.895,"l":27.19,"n":51134,"o":27.49,"t":"2026-01-02T05:00:00Z","v":10257459,"vw":27.652152},{"c":27.9,"h":27.96,"l":27.125,"n":87360,"o":27.96,"t":"2026-01-05T05:00:00Z","v":17775802,"vw":27.710614},{"c":26.82,"h":28,"l":26.59,"n":96862,"o":28,"t":"2026-01-06T05:00:00Z","v":19691780,"vw":26.965822},{"c":27,"h":27.165,"l":26.825,"n":63291,"o":26.89,"t":"2026-01-07T05:00:00Z","v":11124135,"vw":27.034947},{"c":27.27,"h":27.47,"l":27,"n":64250,"o":27,"t":"2026-01-08T05:00:00Z","v":12654877,"vw":27.309527},{"c":27.12,"h":27.485,"l":26.93,"n":68041,"o":27.4,"t":"2026-01-09T05:00:00Z","v":13382795,"vw":27.193046},{"c":26.92,"h":27.245,"l":26.695,"n":67422,"o":27.14,"t":"2026-01-12T05:00:00Z","v":13562586,"vw":26.911749},{"c":27.38,"h":27.505,"l":27.065,"n":58663,"o":27.11,"t":"2026-01-13T05:00:00Z","v":11440859,"vw":27.30524},{"c":27.53,"h":27.8,"l":27.31,"n":68081,"o":27.31,"t":"2026-01-14T05:00:00Z","v":13634518,"vw":27.61148},{"c":27.41,"h":27.72,"l":27.315,"n":65037,"o":27.49,"t":"2026-01-15T05:00:00Z","v":11802146,"vw":27.518647},{"c":27.96,"h":27.98,"l":27.39,"n":68207,"o":27.54,"t":"2026-01-16T05:00:00Z","v":14289641,"vw":27.84217},{"c":27.96,"h":28.335,"l":27.735,"n":96941,"o":28.14,"t":"2026-01-20T05:00:00Z","v":17090012,"vw":27.927197},{"c":28.58,"h":28.66,"l":28.24,"n":95091,"o":28.33,"t":"2026-01-21T05:00:00Z","v":17547750,"vw":28.533271},{"c":29.69,"h":30.1799,"l":28.93,"n":151800,"o":29.13,"t":"2026-01-22T05:00:00Z","v":29210847,"vw":29.685275},{"c":29.57,"h":30,"l":29.475,"n":91430,"o":29.98,"t":"2026-01-23T05:00:00Z","v":17249034,"vw":29.599926},{"c":29.34,"h":29.835,"l":28.99,"n":78126,"o":29.8,"t":"2026-01-26T05:00:00Z","v":15781519,"vw":29.293199},{"c":29.59,"h":29.61,"l":29.16,"n":72372,"o":29.23,"t":"2026-01-27T05:00:00Z","v":14938673,"vw":29.485404},{"c":30.07,"h":30.31,"l":29.565,"n":85031,"o":29.74,"t":"2026-01-28T05:00:00Z","v":17467304,"vw":30.025831},{"c":30.24,"h":30.57,"l":30.005,"n":100200,"o":30.5,"t":"2026-01-29T05:00:00Z","v":18864581,"vw":30.252156},{"c":30.49,"h":30.55,"l":29.9,"n":100025,"o":30.36,"t":"2026-01-30T05:00:00Z","v":18926726,"vw":30.359993},{"c":29.61,"h":29.895,"l":29.45,"n":93717,"o":29.88,"t":"2026-02-02T05:00:00Z","v":15786020,"vw":29.690862},{"c":30.32,"h":30.385,"l":29.6609,"n":96349,"o":29.73,"t":"2026-02-03T05:00:00Z","v":17139003,"vw":30.195324},{"c":30.06,"h":30.555,"l":29.54,"n":114653,"o":30.4,"t":"2026-02-04T05:00:00Z","v":18763691,"vw":29.937117},{"c":30.33,"h":30.39,"l":29.7,"n":76030,"o":29.96,"t":"2026-02-05T05:00:00Z","v":11523245,"vw":30.170759},{"c":30.5,"h":30.59,"l":30.24,"n":70624,"o":30.41,"t":"2026-02-06T05:00:00Z","v":11765947,"vw":30.487517},{"c":30.99,"h":31.12,"l":30.46,"n":69382,"o":30.48,"t":"2026-02-09T05:00:00Z","v":11713096,"vw":30.934006},{"c":31.01,"h":31.54,"l":30.9,"n":69018,"o":31.22,"t":"2026-02-10T05:00:00Z","v":12322445,"vw":31.066998},{"c":31.45,"h":31.6699,"l":31.21,"n":85700,"o":31.48,"t":"2026-02-11T05:00:00Z","v":13391009,"vw":31.474656},{"c":31.69,"h":31.99,"l":31.415,"n":97278,"o":31.51,"t":"2026-02-12T05:00:00Z","v":15378410,"vw":31.771671},{"c":32.32,"h":32.34,"l":31.67,"n":85009,"o":31.71,"t":"2026-02-13T05:00:00Z","v":14026652,"vw":32.191167},{"c":32.13,"h":32.575,"l":31.81,"n":82704,"o":32.33,"t":"2026-02-17T05:00:00Z","v":12213850,"vw":32.06223},{"c":32.29,"h":32.56,"l":32.14,"n":86362,"o":32.5,"t":"2026-02-18T05:00:00Z","v":11952677,"vw":32.276242},{"c":32.54,"h":32.77,"l":32.38,"n":82855,"o":32.5,"t":"2026-02-19T05:00:00Z","v":14436612,"vw":32.540144},{"c":32.73,"h":32.765,"l":32.17,"n":75939,"o":32.6,"t":"2026-02-20T05:00:00Z","v":15816547,"vw":32.605129},{"c":32.7,"h":33.24,"l":32.625,"n":63562,"o":32.74,"t":"2026-02-23T05:00:00Z","v":10041527,"vw":32.781084},{"c":32.69,"h":32.72,"l":32.135,"n":71372,"o":32.63,"t":"2026-02-24T05:00:00Z","v":11971869,"vw":32.550971},{"c":32.77,"h":32.8,"l":32.21,"n":64638,"o":32.67,"t":"2026-02-25T05:00:00Z","v":9972361,"vw":32.66223},{"c":33.06,"h":33.24,"l":32.57,"n":84045,"o":32.7,"t":"2026-02-26T05:00:00Z","v":12413174,"vw":33.018111},{"c":33.27,"h":33.3499,"l":32.945,"n":74594,"o":33.125,"t":"2026-02-27T05:00:00Z","v":16322832,"vw":33.210473},{"c":33.89,"h":34.13,"l":33.065,"n":106405,"o":33.75,"t":"2026-03-02T05:00:00Z","v":15540400,"vw":33.853422},{"c":33.96,"h":34.24,"l":33.5,"n":111829,"o":34,"t":"2026-03-03T05:00:00Z","v":15676147,"vw":33.871719},{"c":33.92,"h":34.01,"l":33.465,"n":76813,"o":33.74,"t":"2026-03-04T05:00:00Z","v":11346438,"vw":33.854304},{"c":33.39,"h":34.075,"l":33.28,"n":110949,"o":33.89,"t":"2026-03-05T05:00:00Z","v":16915772,"vw":33.542177},{"c":33.58,"h":33.665,"l":33.235,"n":98060,"o":33.55,"t":"2026-03-06T05:00:00Z","v":12942008,"vw":33.485318},{"c":33.3,"h":33.66,"l":33.145,"n":94834,"o":33.66,"t":"2026-03-09T04:00:00Z","v":12553318,"vw":33.370079},{"c":32.96,"h":33.39,"l":32.925,"n":83952,"o":33.2,"t":"2026-03-10T04:00:00Z","v":13108947,"vw":33.093924},{"c":33.08,"h":33.3,"l":32.6704,"n":86796,"o":32.83,"t":"2026-03-11T04:00:00Z","v":12549060,"vw":33.096288},{"c":33.36,"h":33.91,"l":33.03,"n":89845,"o":33.38,"t":"2026-03-12T04:00:00Z","v":14181112,"vw":33.55631},{"c":33.39,"h":33.56,"l":33.235,"n":67667,"o":33.55,"t":"2026-03-13T04:00:00Z","v":10512636,"vw":33.388246},{"c":33.31,"h":33.45,"l":33.055,"n":74709,"o":33.4,"t":"2026-03-16T04:00:00Z","v":10931581,"vw":33.288958},{"c":33.27,"h":33.875,"l":33.2327,"n":76017,"o":33.52,"t":"2026-03-17T04:00:00Z","v":11723397,"vw":33.475957},{"c":32.61,"h":33.27,"l":32.61,"n":78261,"o":33.24,"t":"2026-03-18T04:00:00Z","v":13859252,"vw":32.790465},{"c":33.44,"h":33.72,"l":32.5,"n":95239,"o":32.79,"t":"2026-03-19T04:00:00Z","v":14364762,"vw":33.423873},{"c":32.84,"h":33.725,"l":32.825,"n":98830,"o":33.49,"t":"2026-03-20T04:00:00Z","v":26372505,"vw":33.112587},{"c":33.71,"h":33.82,"l":32.44,"n":126347,"o":32.81,"t":"2026-03-23T04:00:00Z","v":22315420,"vw":33.440728},{"c":33.93,"h":34.225,"l":33.61,"n":92027,"o":33.62,"t":"2026-03-24T04:00:00Z","v":13247917,"vw":33.954791},{"c":33.98,"h":34.2599,"l":33.6686,"n":93302,"o":33.76,"t":"2026-03-25T04:00:00Z","v":15096103,"vw":34.030708},{"c":34.07,"h":34.4,"l":33.77,"n":83480,"o":33.94,"t":"2026-03-26T04:00:00Z","v":11080869,"vw":34.115739},{"c":34.03,"h":34.726,"l":33.83,"n":92158,"o":34,"t":"2026-03-27T04:00:00Z","v":18007910,"vw":34.279773},{"c":33.65,"h":34.36,"l":33.52,"n":93452,"o":34.28,"t":"2026-03-30T04:00:00Z","v":10328585,"vw":33.834636},{"c":33.53,"h":33.89,"l":33.025,"n":112399,"o":33.81,"t":"2026-03-31T04:00:00Z","v":18489333,"vw":33.510342},{"c":32.88,"h":33.3123,"l":32.52,"n":116327,"o":33.15,"t":"2026-04-01T04:00:00Z","v":15742431,"vw":32.866207},{"c":32.97,"h":33.5,"l":32.825,"n":79097,"o":33.5,"t":"2026-04-02T04:00:00Z","v":9474227,"vw":33.039266},{"c":33.19,"h":33.215,"l":32.81,"n":53455,"o":32.875,"t":"2026-04-06T04:00:00Z","v":8053595,"vw":33.08565},{"c":33.3,"h":33.795,"l":33.22,"n":65364,"o":33.22,"t":"2026-04-07T04:00:00Z","v":9359733,"vw":33.428548},{"c":32.96,"h":33.06,"l":32.025,"n":116154,"o":32.12,"t":"2026-04-08T04:00:00Z","v":15181556,"vw":32.690669},{"c":32.97,"h":33.765,"l":32.76,"n":86719,"o":32.87,"t":"2026-04-09T04:00:00Z","v":11466367,"vw":33.063994},{"c":32.68,"h":32.94,"l":32.46,"n":67794,"o":32.8,"t":"2026-04-10T04:00:00Z","v":10813968,"vw":32.715787},{"c":32.07,"h":32.85,"l":31.72,"n":74979,"o":32.79,"t":"2026-04-13T04:00:00Z","v":10602309,"vw":32.107385},{"c":31.65,"h":32,"l":31.36,"n":84194,"o":31.91,"t":"2026-04-14T04:00:00Z","v":15797017,"vw":31.694832},{"c":31.7,"h":31.85,"l":31.395,"n":71234,"o":31.45,"t":"2026-04-15T04:00:00Z","v":11561719,"vw":31.655365},{"c":31.79,"h":32.065,"l":31.57,"n":73414,"o":31.66,"t":"2026-04-16T04:00:00Z","v":11962823,"vw":31.796575},{"c":32.02,"h":32.09,"l":30.9206,"n":97945,"o":31.15,"t":"2026-04-17T04:00:00Z","v":14356688,"vw":31.736074},{"c":31.94,"h":32.42,"l":31.71,"n":76778,"o":31.75,"t":"2026-04-20T04:00:00Z","v":10838897,"vw":32.114369},{"c":31.57,"h":32.175,"l":31.145,"n":78529,"o":31.95,"t":"2026-04-21T04:00:00Z","v":9965237,"vw":31.577346},{"c":31.81,"h":32.015,"l":31.73,"n":95990,"o":31.84,"t":"2026-04-22T04:00:00Z","v":13777329,"vw":31.863207},{"c":31.73,"h":32.4,"l":31.065,"n":121058,"o":32.27,"t":"2026-04-23T04:00:00Z","v":19406545,"vw":31.456989},{"c":31.74,"h":31.84,"l":31.17,"n":80692,"o":31.73,"t":"2026-04-24T04:00:00Z","v":11312180,"vw":31.565969},{"c":30.95,"h":31.98,"l":30.73,"n":95634,"o":31.68,"t":"2026-04-27T04:00:00Z","v":14890091,"vw":31.038454},{"c":31.79,"h":31.87,"l":31.28,"n":86441,"o":31.35,"t":"2026-04-28T04:00:00Z","v":11604334,"vw":31.705707},{"c":31.84,"h":31.945,"l":31.59,"n":84168,"o":31.85,"t":"2026-04-29T04:00:00Z","v":10096414,"vw":31.757504},{"c":32.87,"h":32.9,"l":31.6601,"n":94726,"o":31.79,"t":"2026-04-30T04:00:00Z","v":14939200,"vw":32.714489},{"c":32.53,"h":32.9236,"l":32.375,"n":80930,"o":32.82,"t":"2026-05-01T04:00:00Z","v":10092188,"vw":32.620175},{"c":32.47,"h":32.52,"l":32.135,"n":81447,"o":32.355,"t":"2026-05-04T04:00:00Z","v":13538862,"vw":32.370336},{"c":32.29,"h":32.57,"l":32.09,"n":77005,"o":32.44,"t":"2026-05-05T04:00:00Z","v":9289880,"vw":32.333367},{"c":31.58,"h":32.13,"l":31.33,"n":100199,"o":32.005,"t":"2026-05-06T04:00:00Z","v":12802762,"vw":31.594078},{"c":31.52,"h":31.55,"l":30.88,"n":86018,"o":31.13,"t":"2026-05-07T04:00:00Z","v":12182661,"vw":31.35233},{"c":31.41,"h":31.79,"l":31.23,"n":70146,"o":31.54,"t":"2026-05-08T04:00:00Z","v":8886867,"vw":31.511481},{"c":32.25,"h":32.35,"l":31.51,"n":62928,"o":31.66,"t":"2026-05-11T04:00:00Z","v":9002015,"vw":32.114067},{"c":32.45,"h":32.7,"l":32.215,"n":67492,"o":32.54,"t":"2026-05-12T04:00:00Z","v":9276894,"vw":32.47782},{"c":32.81,"h":32.87,"l":32.18,"n":69575,"o":32.51,"t":"2026-05-13T04:00:00Z","v":8680443,"vw":32.616527},{"c":33.4,"h":33.475,"l":32.785,"n":76821,"o":32.84,"t":"2026-05-14T04:00:00Z","v":9253101,"vw":33.284003},{"c":33.63,"h":33.82,"l":33.28,"n":83261,"o":33.51,"t":"2026-05-15T04:00:00Z","v":11542782,"vw":33.547003},{"c":33.78,"h":33.83,"l":33.34,"n":79541,"o":33.69,"t":"2026-05-18T04:00:00Z","v":8034493,"vw":33.662103},{"c":34.31,"h":34.805,"l":33.56,"n":94611,"o":33.91,"t":"2026-05-19T04:00:00Z","v":15849077,"vw":34.309327},{"c":33.59,"h":34.64,"l":33.565,"n":75713,"o":34.31,"t":"2026-05-20T04:00:00Z","v":8681900,"vw":33.808615},{"c":33.5,"h":33.83,"l":33.375,"n":77693,"o":33.68,"t":"2026-05-21T04:00:00Z","v":10483310,"vw":33.615384},{"c":33.79,"h":33.89,"l":33.35,"n":58244,"o":33.52,"t":"2026-05-22T04:00:00Z","v":6677506,"vw":33.686427},{"c":32.87,"h":33.69,"l":32.85,"n":74410,"o":33.63,"t":"2026-05-26T04:00:00Z","v":8512234,"vw":33.071334},{"c":32.22,"h":32.69,"l":32.115,"n":78869,"o":32.58,"t":"2026-05-27T04:00:00Z","v":8858273,"vw":32.331011},{"c":31.91,"h":32.44,"l":31.86,"n":72200,"o":32.4,"t":"2026-05-28T04:00:00Z","v":7507113,"vw":32.003357},{"c":31.08,"h":31.79,"l":31.06,"n":80856,"o":31.76,"t":"2026-05-29T04:00:00Z","v":20880858,"vw":31.148611},{"c":30.85,"h":31.345,"l":30.815,"n":76905,"o":31.06,"t":"2026-06-01T04:00:00Z","v":7739260,"vw":30.9556},{"c":31.44,"h":31.51,"l":30.84,"n":55611,"o":30.85,"t":"2026-06-02T04:00:00Z","v":6298776,"vw":31.365002},{"c":31.37,"h":31.93,"l":31.34,"n":74303,"o":31.5,"t":"2026-06-03T04:00:00Z","v":8997361,"vw":31.533252},{"c":31.7,"h":31.755,"l":31.365,"n":71396,"o":31.52,"t":"2026-06-04T04:00:00Z","v":7274177,"vw":31.640692},{"c":31.68,"h":31.925,"l":31.55,"n":69885,"o":31.66,"t":"2026-06-05T04:00:00Z","v":6904872,"vw":31.74615},{"c":31.29,"h":31.83,"l":31.245,"n":62588,"o":31.57,"t":"2026-06-08T04:00:00Z","v":9407684,"vw":31.392942},{"c":31.34,"h":31.65,"l":31.025,"n":72013,"o":31.35,"t":"2026-06-09T04:00:00Z","v":10387502,"vw":31.294085},{"c":31.84,"h":32.015,"l":31.43,"n":63295,"o":31.54,"t":"2026-06-10T04:00:00Z","v":6743071,"vw":31.84625},{"c":31.36,"h":32.15,"l":31.34,"n":64112,"o":32.15,"t":"2026-06-11T04:00:00Z","v":6976901,"vw":31.615907},{"c":31.94,"h":32.24,"l":31.25,"n":82050,"o":31.36,"t":"2026-06-12T04:00:00Z","v":8397548,"vw":31.937383},{"c":31.46,"h":31.715,"l":31.0031,"n":80605,"o":31.1,"t":"2026-06-15T04:00:00Z","v":13117005,"vw":31.458261},{"c":31.44,"h":31.7,"l":31.14,"n":73535,"o":31.26,"t":"2026-06-16T04:00:00Z","v":10212616,"vw":31.433736},{"c":31.33,"h":31.55,"l":31.12,"n":71261,"o":31.35,"t":"2026-06-17T04:00:00Z","v":10481909,"vw":31.321091},{"c":31.59,"h":31.67,"l":30.885,"n":74352,"o":31.09,"t":"2026-06-18T04:00:00Z","v":18945184,"vw":31.405906},{"c":32.25,"h":32.295,"l":31.57,"n":69188,"o":31.575,"t":"2026-06-22T04:00:00Z","v":9175691,"vw":32.109201},{"c":32.54,"h":32.57,"l":31.62,"n":70391,"o":32.11,"t":"2026-06-23T04:00:00Z","v":11621824,"vw":32.367997},{"c":32.59,"h":32.665,"l":32.16,"n":63869,"o":32.5,"t":"2026-06-24T04:00:00Z","v":7952591,"vw":32.522338},{"c":33.01,"h":33.27,"l":32.325,"n":75119,"o":32.43,"t":"2026-06-25T04:00:00Z","v":9847081,"vw":33.005665},{"c":33.19,"h":33.34,"l":32.98,"n":80929,"o":33.16,"t":"2026-06-26T04:00:00Z","v":15127265,"vw":33.176935},{"c":32.27,"h":33.3,"l":32.19,"n":103444,"o":33.13,"t":"2026-06-29T04:00:00Z","v":13112134,"vw":32.424138},{"c":31.97,"h":32.68,"l":31.92,"n":92058,"o":32.44,"t":"2026-06-30T04:00:00Z","v":20576910,"vw":32.106661},{"c":31.72,"h":32.03,"l":31.505,"n":79624,"o":31.85,"t":"2026-07-01T04:00:00Z","v":8381074,"vw":31.699825},{"c":32.06,"h":32.115,"l":31.6324,"n":74989,"o":32.01,"t":"2026-07-02T04:00:00Z","v":9483422,"vw":32.00988},{"c":31.69,"h":32.29,"l":31.645,"n":61365,"o":32.02,"t":"2026-07-06T04:00:00Z","v":7181724,"vw":31.784606},{"c":32.49,"h":32.7,"l":31.935,"n":62521,"o":31.99,"t":"2026-07-07T04:00:00Z","v":6859087,"vw":32.446667},{"c":32.48,"h":32.77,"l":32.205,"n":65210,"o":32.55,"t":"2026-07-08T04:00:00Z","v":7285025,"vw":32.428614},{"c":32.4,"h":32.79,"l":32.345,"n":59259,"o":32.43,"t":"2026-07-09T04:00:00Z","v":7009413,"vw":32.476081},{"c":32.12,"h":32.485,"l":31.765,"n":55523,"o":32.37,"t":"2026-07-10T04:00:00Z","v":5991803,"vw":32.115375},{"c":32.24,"h":32.535,"l":31.855,"n":67495,"o":32.5,"t":"2026-07-13T04:00:00Z","v":7534270,"vw":32.260224},{"c":32.54,"h":32.6,"l":32.165,"n":60613,"o":32.21,"t":"2026-07-14T04:00:00Z","v":7360216,"vw":32.467497},{"c":32.2,"h":32.65,"l":32.06,"n":72861,"o":32.5,"t":"2026-07-15T04:00:00Z","v":8510224,"vw":32.228715},{"c":32.54,"h":32.78,"l":32.11,"n":57820,"o":32.25,"t":"2026-07-16T04:00:00Z","v":6410650,"vw":32.568963},{"c":32.3,"h":32.965,"l":32.13,"n":72954,"o":32.92,"t":"2026-07-17T04:00:00Z","v":8517277,"vw":32.423818},{"c":32.58,"h":33.07,"l":32.2452,"n":75762,"o":32.5,"t":"2026-07-20T04:00:00Z","v":8655218,"vw":32.680281},{"c":32.38,"h":32.92,"l":32.045,"n":68087,"o":32.92,"t":"2026-07-21T04:00:00Z","v":9634123,"vw":32.325748},{"c":32.49,"h":32.735,"l":32.3,"n":81086,"o":32.69,"t":"2026-07-22T04:00:00Z","v":9855181,"vw":32.515921},{"c":32.77,"h":33.26,"l":32.015,"n":112698,"o":33,"t":"2026-07-23T04:00:00Z","v":20252440,"vw":32.568396},{"c":32.86,"h":33.26,"l":32.6,"n":85413,"o":32.92,"t":"2026-07-24T04:00:00Z","v":9359328,"vw":32.88653},{"c":31.75,"h":32.3699,"l":31.67,"n":89062,"o":32.27,"t":"2026-07-27T04:00:00Z","v":13864529,"vw":31.881164},{"c":31.61,"h":32.2,"l":31.545,"n":80299,"o":31.95,"t":"2026-07-28T04:00:00Z","v":13187439,"vw":31.785633},{"c":31.85,"h":32.2788,"l":31.625,"n":81876,"o":32.1,"t":"2026-07-29T04:00:00Z","v":10373850,"vw":31.895025},{"c":31.66,"h":31.95,"l":31.25,"n":86831,"o":31.67,"t":"2026-07-30T04:00:00Z","v":12700664,"vw":31.581438},{"c":32.18,"h":32.275,"l":31.55,"n":73817,"o":31.55,"t":"2026-07-31T04:00:00Z","v":9828066,"vw":32.084512},{"c":31.4,"h":31.73,"l":31.27,"n":75577,"o":31.64,"t":"2026-08-03T04:00:00Z","v":9053836,"vw":31.463627},{"c":31.38,"h":31.605,"l":30.68,"n":96579,"o":30.99,"t":"2026-08-04T04:00:00Z","v":12125776,"vw":31.300741},{"c":31.12,"h":31.49,"l":30.91,"n":76009,"o":31.32,"t":"2026-08-05T04:00:00Z","v":8291080,"vw":31.111441},{"c":31.28,"h":31.64,"l":31.055,"n":74890,"o":31.5,"t":"2026-08-06T04:00:00Z","v":8092222,"vw":31.266986},{"c":30.85,"h":31.2059,"l":30.765,"n":67083,"o":31.06,"t":"2026-08-07T04:00:00Z","v":8188029,"vw":30.916557},{"c":31.39,"h":31.41,"l":30.935,"n":63053,"o":31.08,"t":"2026-08-10T04:00:00Z","v":6654553,"vw":31.275961},{"c":31.48,"h":31.69,"l":31.32,"n":64877,"o":31.44,"t":"2026-08-11T04:00:00Z","v":7112083,"vw":31.525361},{"c":31.73,"h":31.81,"l":31.36,"n":58292,"o":31.37,"t":"2026-08-12T04:00:00Z","v":7029347,"vw":31.701729},{"c":32.08,"h":32.39,"l":31.575,"n":95366,"o":31.64,"t":"2026-08-13T04:00:00Z","v":16333616,"vw":32.140571},{"c":32.82,"h":32.84,"l":32.13,"n":75811,"o":32.23,"t":"2026-08-14T04:00:00Z","v":8663122,"vw":32.658521},{"c":32.33,"h":32.975,"l":32.29,"n":70291,"o":32.83,"t":"2026-08-17T04:00:00Z","v":9506562,"vw":32.544447},{"c":32.87,"h":33.06,"l":32.595,"n":80559,"o":32.75,"t":"2026-08-18T04:00:00Z","v":11663988,"vw":32.872677},{"c":32.08,"h":33.06,"l":31.765,"n":80241,"o":33,"t":"2026-08-19T04:00:00Z","v":11115316,"vw":32.091113},{"c":31.61,"h":32.29,"l":31.13,"n":95825,"o":32.16,"t":"2026-08-20T04:00:00Z","v":12101389,"vw":31.666027},{"c":30.98,"h":31.86,"l":30.84,"n":86744,"o":31.74,"t":"2026-08-21T04:00:00Z","v":11716111,"vw":31.138777},{"c":31,"h":31.135,"l":30.51,"n":83333,"o":30.86,"t":"2026-08-24T04:00:00Z","v":13127360,"vw":30.882012},{"c":30.94,"h":31.355,"l":30.62,"n":83526,"o":30.71,"t":"2026-08-25T04:00:00Z","v":12117380,"vw":31.105534},{"c":32.02,"h":32.255,"l":30.8,"n":103187,"o":30.88,"t":"2026-08-26T04:00:00Z","v":15296155,"vw":32.002371},{"c":31.54,"h":32.01,"l":31.18,"n":75951,"o":32,"t":"2026-08-27T04:00:00Z","v":8202274,"vw":31.564652},{"c":31.56,"h":31.73,"l":31.415,"n":55899,"o":31.67,"t":"2026-08-28T04:00:00Z","v":5499221,"vw":31.554564},{"c":32.24,"h":32.39,"l":31.64,"n":92802,"o":31.8,"t":"2026-08-31T04:00:00Z","v":17132785,"vw":32.144054},{"c":32.1,"h":32.7,"l":31.89,"n":72248,"o":32.51,"t":"2026-09-01T04:00:00Z","v":9044472,"vw":32.088211},{"c":31.97,"h":32.135,"l":31.54,"n":61524,"o":32.04,"t":"2026-09-02T04:00:00Z","v":8107868,"vw":31.926597},{"c":31.6,"h":32.085,"l":31.575,"n":70293,"o":32.02,"t":"2026-09-03T04:00:00Z","v":8546909,"vw":31.844335},{"c":31.4,"h":31.58,"l":31.07,"n":73385,"o":31.44,"t":"2026-09-04T04:00:00Z","v":7723782,"vw":31.375182},{"c":31.98,"h":32.12,"l":31.095,"n":122123,"o":31.44,"t":"2026-09-08T04:00:00Z","v":17830467,"vw":31.834096},{"c":31.41,"h":32.33,"l":31.28,"n":81640,"o":32.21,"t":"2026-09-09T04:00:00Z","v":12410680,"vw":31.515109},{"c":30.95,"h":31.735,"l":30.945,"n":92970,"o":31.7,"t":"2026-09-10T04:00:00Z","v":10854808,"vw":31.070027},{"c":30.86,"h":31.25,"l":30.715,"n":80636,"o":31.06,"t":"2026-09-11T04:00:00Z","v":11777964,"vw":30.916154},{"c":30.96,"h":31.39,"l":30.63,"n":108857,"o":31.07,"t":"2026-09-14T04:00:00Z","v":14569772,"vw":30.909475},{"c":30.77,"h":31.18,"l":30.6,"n":77361,"o":31.1,"t":"2026-09-15T04:00:00Z","v":12853427,"vw":30.792395},{"c":30.73,"h":31.16,"l":30.4111,"n":93983,"o":30.675,"t":"2026-09-16T04:00:00Z","v":13073604,"vw":30.775212},{"c":31.31,"h":31.43,"l":30.6625,"n":100580,"o":30.76,"t":"2026-09-17T04:00:00Z","v":15100077,"vw":31.202768},{"c":31.84,"h":32.19,"l":31.16,"n":111615,"o":31.2,"t":"2026-09-18T04:00:00Z","v":35860022,"vw":31.800422},{"c":31.72,"h":31.9199,"l":31.5542,"n":85959,"o":31.63,"t":"2026-09-21T04:00:00Z","v":12226292,"vw":31.739372},{"c":31.27,"h":31.9,"l":31.13,"n":98177,"o":31.65,"t":"2026-09-22T04:00:00Z","v":12950639,"vw":31.407232},{"c":31.37,"h":31.82,"l":31.195,"n":81245,"o":31.36,"t":"2026-09-23T04:00:00Z","v":11039900,"vw":31.519369},{"c":31.25,"h":31.58,"l":31.125,"n":62813,"o":31.58,"t":"2026-09-24T04:00:00Z","v":7682000,"vw":31.295789},{"c":30.75,"h":31.27,"l":30.585,"n":75353,"o":31.011,"t":"2026-09-25T04:00:00Z","v":10012897,"vw":30.786831},{"c":30.63,"h":30.85,"l":30.54,"n":72863,"o":30.77,"t":"2026-09-28T04:00:00Z","v":10409190,"vw":30.663068},{"c":30.45,"h":30.58,"l":30.065,"n":68798,"o":30.34,"t":"2026-09-29T04:00:00Z","v":10684061,"vw":30.360304},{"c":30.15,"h":30.69,"l":30.1,"n":70127,"o":30.62,"t":"2026-09-30T04:00:00Z","v":11844472,"vw":30.217959},{"c":30.53,"h":30.655,"l":29.43,"n":95737,"o":30.05,"t":"2026-10-01T04:00:00Z","v":11147851,"vw":30.409282},{"c":31.07,"h":31.12,"l":30.33,"n":75763,"o":30.375,"t":"2026-10-02T04:00:00Z","v":11705548,"vw":30.960078},{"c":31.41,"h":31.69,"l":30.802,"n":68116,"o":31.1,"t":"2026-10-05T04:00:00Z","v":9791336,"vw":31.382698},{"c":32.16,"h":32.31,"l":31.12,"n":86682,"o":31.38,"t":"2026-10-06T04:00:00Z","v":15699357,"vw":32.027722},{"c":31.82,"h":32.21,"l":31.605,"n":70580,"o":32.18,"t":"2026-10-07T04:00:00Z","v":7414162,"vw":31.845821},{"c":32.25,"h":32.425,"l":31.92,"n":76787,"o":32.25,"t":"2026-10-08T04:00:00Z","v":16922552,"vw":32.266962},{"c":32.49,"h":32.6,"l":32.19,"n":68461,"o":32.25,"t":"2026-10-09T04:00:00Z","v":8120354,"vw":32.460759},{"c":33.08,"h":33.1,"l":32.64,"n":56755,"o":32.64,"t":"2026-10-12T04:00:00Z","v":7901730,"vw":32.95147},{"c":33.43,"h":33.47,"l":32.99,"n":68333,"o":33.25,"t":"2026-10-13T04:00:00Z","v":10772609,"vw":33.289365},{"c":33.35,"h":33.65,"l":33.24,"n":86200,"o":33.65,"t":"2026-10-14T04:00:00Z","v":12077559,"vw":33.385785},{"c":32.82,"h":33.75,"l":32.32,"n":99540,"o":33.75,"t":"2026-10-15T04:00:00Z","v":15059599,"vw":32.804179}],"volatilityBars":[{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-09T08:00:00Z","v":305,"vw":32.26},{"c":32.0997,"h":32.0997,"l":32.0997,"n":2,"o":32.0997,"t":"2026-10-09T12:45:00Z","v":125,"vw":32.0997},{"c":32.35,"h":32.35,"l":32.15,"n":4,"o":32.15,"t":"2026-10-09T13:15:00Z","v":405,"vw":32.3},{"c":32.4,"h":32.45,"l":32.19,"n":2834,"o":32.25,"t":"2026-10-09T13:30:00Z","v":394782,"vw":32.337458},{"c":32.46,"h":32.46,"l":32.33,"n":2635,"o":32.4,"t":"2026-10-09T13:45:00Z","v":211391,"vw":32.383154},{"c":32.465,"h":32.52,"l":32.405,"n":3274,"o":32.46,"t":"2026-10-09T14:00:00Z","v":241661,"vw":32.470392},{"c":32.475,"h":32.5,"l":32.44,"n":2549,"o":32.465,"t":"2026-10-09T14:15:00Z","v":173955,"vw":32.467013},{"c":32.55,"h":32.59,"l":32.4747,"n":2869,"o":32.475,"t":"2026-10-09T14:30:00Z","v":315668,"vw":32.544585},{"c":32.495,"h":32.6,"l":32.48,"n":2154,"o":32.555,"t":"2026-10-09T14:45:00Z","v":200546,"vw":32.545316},{"c":32.475,"h":32.495,"l":32.44,"n":2549,"o":32.495,"t":"2026-10-09T15:00:00Z","v":183457,"vw":32.466578},{"c":32.485,"h":32.52,"l":32.46,"n":2043,"o":32.48,"t":"2026-10-09T15:15:00Z","v":178675,"vw":32.492181},{"c":32.4,"h":32.515,"l":32.395,"n":2883,"o":32.485,"t":"2026-10-09T15:30:00Z","v":301877,"vw":32.460793},{"c":32.36,"h":32.415,"l":32.315,"n":3501,"o":32.3885,"t":"2026-10-09T15:45:00Z","v":448900,"vw":32.358889},{"c":32.35,"h":32.38,"l":32.312,"n":2278,"o":32.35,"t":"2026-10-09T16:00:00Z","v":226283,"vw":32.348765},{"c":32.375,"h":32.38,"l":32.34,"n":1743,"o":32.35,"t":"2026-10-09T16:15:00Z","v":120744,"vw":32.359194},{"c":32.33,"h":32.39,"l":32.33,"n":1568,"o":32.38,"t":"2026-10-09T16:30:00Z","v":89694,"vw":32.371014},{"c":32.35,"h":32.355,"l":32.305,"n":1756,"o":32.33,"t":"2026-10-09T16:45:00Z","v":157372,"vw":32.325809},{"c":32.35,"h":32.37,"l":32.335,"n":1729,"o":32.345,"t":"2026-10-09T17:00:00Z","v":110679,"vw":32.353151},{"c":32.41,"h":32.41,"l":32.34,"n":1849,"o":32.34,"t":"2026-10-09T17:15:00Z","v":176289,"vw":32.372849},{"c":32.38,"h":32.415,"l":32.35,"n":2049,"o":32.405,"t":"2026-10-09T17:30:00Z","v":189290,"vw":32.376061},{"c":32.43,"h":32.43,"l":32.33,"n":1731,"o":32.375,"t":"2026-10-09T17:45:00Z","v":145270,"vw":32.384131},{"c":32.455,"h":32.47,"l":32.4,"n":1568,"o":32.42,"t":"2026-10-09T18:00:00Z","v":140189,"vw":32.429318},{"c":32.585,"h":32.595,"l":32.455,"n":2365,"o":32.455,"t":"2026-10-09T18:15:00Z","v":300951,"vw":32.521613},{"c":32.535,"h":32.59,"l":32.495,"n":2016,"o":32.585,"t":"2026-10-09T18:30:00Z","v":199984,"vw":32.540742},{"c":32.535,"h":32.575,"l":32.46,"n":3966,"o":32.535,"t":"2026-10-09T18:45:00Z","v":434688,"vw":32.522545},{"c":32.545,"h":32.56,"l":32.515,"n":2395,"o":32.535,"t":"2026-10-09T19:00:00Z","v":198507,"vw":32.537939},{"c":32.535,"h":32.555,"l":32.51,"n":2495,"o":32.54,"t":"2026-10-09T19:15:00Z","v":205338,"vw":32.532888},{"c":32.52,"h":32.58,"l":32.52,"n":3120,"o":32.535,"t":"2026-10-09T19:30:00Z","v":281314,"vw":32.550639},{"c":32.48,"h":32.55,"l":32.43,"n":8301,"o":32.52,"t":"2026-10-09T19:45:00Z","v":1092315,"vw":32.491423},{"c":32.5,"h":32.54,"l":32.48,"n":99,"o":32.49,"t":"2026-10-09T20:00:00Z","v":1379869,"vw":32.490064},{"c":32.53,"h":32.53,"l":32.51,"n":4,"o":32.51,"t":"2026-10-09T20:30:00Z","v":304,"vw":32.52},{"c":32.4775,"h":32.4775,"l":32.4775,"n":1,"o":32.4775,"t":"2026-10-09T21:00:00Z","v":500,"vw":32.4775},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-09T21:30:00Z","v":233,"vw":32.52},{"c":32.51,"h":32.51,"l":32.51,"n":7,"o":32.51,"t":"2026-10-12T08:00:00Z","v":221,"vw":32.51},{"c":32.48,"h":32.48,"l":32.48,"n":3,"o":32.48,"t":"2026-10-12T09:15:00Z","v":333,"vw":32.48},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-12T09:30:00Z","v":100,"vw":32.4},{"c":32.54,"h":32.54,"l":32.5,"n":10,"o":32.5,"t":"2026-10-12T11:00:00Z","v":673,"vw":32.513008},{"c":32.56,"h":32.56,"l":32.54,"n":3,"o":32.54,"t":"2026-10-12T11:30:00Z","v":301,"vw":32.553333},{"c":32.615,"h":32.615,"l":32.57,"n":13,"o":32.57,"t":"2026-10-12T11:45:00Z","v":1058,"vw":32.589157},{"c":32.62,"h":32.62,"l":32.62,"n":4,"o":32.62,"t":"2026-10-12T12:00:00Z","v":205,"vw":32.62},{"c":32.65,"h":32.65,"l":32.62,"n":10,"o":32.62,"t":"2026-10-12T12:15:00Z","v":784,"vw":32.640537},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-12T12:30:00Z","v":100,"vw":32.64},{"c":32.74,"h":32.762,"l":32.69,"n":16,"o":32.69,"t":"2026-10-12T13:00:00Z","v":3272,"vw":32.712425},{"c":32.73,"h":32.73,"l":32.68,"n":4,"o":32.68,"t":"2026-10-12T13:15:00Z","v":533,"vw":32.707855},{"c":32.775,"h":32.85,"l":32.64,"n":2662,"o":32.64,"t":"2026-10-12T13:30:00Z","v":407063,"vw":32.752205},{"c":32.97,"h":33,"l":32.775,"n":2822,"o":32.775,"t":"2026-10-12T13:45:00Z","v":308744,"vw":32.90832},{"c":32.925,"h":32.99,"l":32.845,"n":3181,"o":32.97,"t":"2026-10-12T14:00:00Z","v":321737,"vw":32.923562},{"c":32.845,"h":32.97,"l":32.845,"n":2548,"o":32.92,"t":"2026-10-12T14:15:00Z","v":198923,"vw":32.925246},{"c":32.82,"h":32.885,"l":32.8,"n":3273,"o":32.845,"t":"2026-10-12T14:30:00Z","v":350699,"vw":32.851494},{"c":32.825,"h":32.87,"l":32.785,"n":2030,"o":32.825,"t":"2026-10-12T14:45:00Z","v":186344,"vw":32.825826},{"c":32.845,"h":32.845,"l":32.77,"n":2278,"o":32.825,"t":"2026-10-12T15:00:00Z","v":223827,"vw":32.808748},{"c":32.84,"h":32.9,"l":32.805,"n":1678,"o":32.845,"t":"2026-10-12T15:15:00Z","v":137077,"vw":32.859018},{"c":32.835,"h":32.875,"l":32.82,"n":1577,"o":32.845,"t":"2026-10-12T15:30:00Z","v":131264,"vw":32.844077},{"c":32.81,"h":32.835,"l":32.77,"n":1662,"o":32.835,"t":"2026-10-12T15:45:00Z","v":160088,"vw":32.806533},{"c":32.8,"h":32.84,"l":32.795,"n":1477,"o":32.815,"t":"2026-10-12T16:00:00Z","v":148061,"vw":32.821329},{"c":32.7762,"h":32.83,"l":32.77,"n":2010,"o":32.795,"t":"2026-10-12T16:15:00Z","v":249066,"vw":32.806573},{"c":32.815,"h":32.82,"l":32.77,"n":1189,"o":32.775,"t":"2026-10-12T16:30:00Z","v":114483,"vw":32.802407},{"c":32.845,"h":32.85,"l":32.805,"n":1468,"o":32.815,"t":"2026-10-12T16:45:00Z","v":127986,"vw":32.83623},{"c":32.89,"h":32.895,"l":32.84,"n":1258,"o":32.85,"t":"2026-10-12T17:00:00Z","v":101402,"vw":32.871413},{"c":32.875,"h":32.895,"l":32.87,"n":912,"o":32.895,"t":"2026-10-12T17:15:00Z","v":90615,"vw":32.880785},{"c":32.88,"h":32.9,"l":32.86,"n":1163,"o":32.875,"t":"2026-10-12T17:30:00Z","v":85736,"vw":32.877527},{"c":32.9158,"h":32.92,"l":32.8701,"n":1150,"o":32.885,"t":"2026-10-12T17:45:00Z","v":82187,"vw":32.889706},{"c":32.925,"h":32.96,"l":32.915,"n":1593,"o":32.92,"t":"2026-10-12T18:00:00Z","v":193495,"vw":32.933772},{"c":32.88,"h":32.93,"l":32.875,"n":1340,"o":32.925,"t":"2026-10-12T18:15:00Z","v":124964,"vw":32.907281},{"c":32.915,"h":32.92,"l":32.875,"n":1256,"o":32.875,"t":"2026-10-12T18:30:00Z","v":86685,"vw":32.899793},{"c":32.915,"h":32.93,"l":32.89,"n":1688,"o":32.915,"t":"2026-10-12T18:45:00Z","v":147406,"vw":32.909423},{"c":32.915,"h":32.92,"l":32.89,"n":1400,"o":32.915,"t":"2026-10-12T19:00:00Z","v":103877,"vw":32.906495},{"c":32.945,"h":32.96,"l":32.89,"n":2238,"o":32.92,"t":"2026-10-12T19:15:00Z","v":211530,"vw":32.935827},{"c":32.985,"h":33.03,"l":32.935,"n":4024,"o":32.94,"t":"2026-10-12T19:30:00Z","v":453774,"vw":32.992653},{"c":33.08,"h":33.1,"l":32.965,"n":8565,"o":32.985,"t":"2026-10-12T19:45:00Z","v":1123357,"vw":33.029519},{"c":33.02,"h":33.08,"l":33.02,"n":102,"o":33.08,"t":"2026-10-12T20:00:00Z","v":2019305,"vw":33.079979},{"c":33.0136,"h":33.03,"l":33.0136,"n":4,"o":33.03,"t":"2026-10-12T20:30:00Z","v":290,"vw":33.0218},{"c":33.02,"h":33.02,"l":33.02,"n":4,"o":33.02,"t":"2026-10-12T21:45:00Z","v":500,"vw":33.02},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-12T23:00:00Z","v":200,"vw":32.9},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-12T23:30:00Z","v":149,"vw":32.95},{"c":33.1,"h":33.18,"l":33.1,"n":31,"o":33.15,"t":"2026-10-13T11:00:00Z","v":997,"vw":33.126623},{"c":33.2,"h":33.2,"l":33.15,"n":2,"o":33.15,"t":"2026-10-13T11:30:00Z","v":1000,"vw":33.175},{"c":33.25,"h":33.25,"l":33.23,"n":9,"o":33.23,"t":"2026-10-13T13:00:00Z","v":1263,"vw":33.231617},{"c":33.15,"h":33.25,"l":33.15,"n":34,"o":33.25,"t":"2026-10-13T13:15:00Z","v":6106,"vw":33.23027},{"c":33.195,"h":33.28,"l":33.04,"n":2948,"o":33.25,"t":"2026-10-13T13:30:00Z","v":323776,"vw":33.191343},{"c":33.1397,"h":33.22,"l":33.04,"n":2878,"o":33.195,"t":"2026-10-13T13:45:00Z","v":278384,"vw":33.135147},{"c":33.05,"h":33.16,"l":33.015,"n":3137,"o":33.14,"t":"2026-10-13T14:00:00Z","v":297837,"vw":33.096529},{"c":33.175,"h":33.18,"l":33.025,"n":1922,"o":33.06,"t":"2026-10-13T14:15:00Z","v":140037,"vw":33.114199},{"c":33.175,"h":33.2,"l":33.135,"n":2263,"o":33.18,"t":"2026-10-13T14:30:00Z","v":189548,"vw":33.179817},{"c":33.185,"h":33.21,"l":33.17,"n":2034,"o":33.175,"t":"2026-10-13T14:45:00Z","v":139329,"vw":33.189625},{"c":33.14,"h":33.19,"l":33.13,"n":2018,"o":33.18,"t":"2026-10-13T15:00:00Z","v":133269,"vw":33.163632},{"c":33.185,"h":33.23,"l":33.13,"n":2759,"o":33.14,"t":"2026-10-13T15:15:00Z","v":280736,"vw":33.191535},{"c":33.1303,"h":33.19,"l":33.12,"n":2118,"o":33.18,"t":"2026-10-13T15:30:00Z","v":160018,"vw":33.1481},{"c":33.065,"h":33.14,"l":33.04,"n":2437,"o":33.13,"t":"2026-10-13T15:45:00Z","v":198155,"vw":33.086095},{"c":33.075,"h":33.09,"l":33.01,"n":2008,"o":33.065,"t":"2026-10-13T16:00:00Z","v":174238,"vw":33.053501},{"c":33.03,"h":33.08,"l":33.015,"n":1722,"o":33.075,"t":"2026-10-13T16:15:00Z","v":134116,"vw":33.046211},{"c":33.075,"h":33.08,"l":32.99,"n":1476,"o":33.03,"t":"2026-10-13T16:30:00Z","v":94881,"vw":33.021272},{"c":33.1199,"h":33.13,"l":33.06,"n":1750,"o":33.075,"t":"2026-10-13T16:45:00Z","v":153971,"vw":33.091241},{"c":33.105,"h":33.14,"l":33.08,"n":1658,"o":33.1199,"t":"2026-10-13T17:00:00Z","v":142195,"vw":33.105371},{"c":33.115,"h":33.15,"l":33.09,"n":1622,"o":33.1,"t":"2026-10-13T17:15:00Z","v":160412,"vw":33.11921},{"c":33.18,"h":33.18,"l":33.08,"n":1902,"o":33.12,"t":"2026-10-13T17:30:00Z","v":162467,"vw":33.137477},{"c":33.155,"h":33.2,"l":33.15,"n":1494,"o":33.175,"t":"2026-10-13T17:45:00Z","v":112780,"vw":33.167418},{"c":33.23,"h":33.23,"l":33.125,"n":1943,"o":33.155,"t":"2026-10-13T18:00:00Z","v":181945,"vw":33.17253},{"c":33.25,"h":33.28,"l":33.21,"n":2229,"o":33.2209,"t":"2026-10-13T18:15:00Z","v":189266,"vw":33.244201},{"c":33.265,"h":33.265,"l":33.23,"n":2109,"o":33.25,"t":"2026-10-13T18:30:00Z","v":167204,"vw":33.247161},{"c":33.275,"h":33.29,"l":33.25,"n":2780,"o":33.265,"t":"2026-10-13T18:45:00Z","v":188247,"vw":33.267635},{"c":33.365,"h":33.365,"l":33.27,"n":2857,"o":33.275,"t":"2026-10-13T19:00:00Z","v":322534,"vw":33.309176},{"c":33.3414,"h":33.39,"l":33.325,"n":3208,"o":33.365,"t":"2026-10-13T19:15:00Z","v":1849255,"vw":33.353815},{"c":33.36,"h":33.41,"l":33.325,"n":4486,"o":33.345,"t":"2026-10-13T19:30:00Z","v":544670,"vw":33.374503},{"c":33.45,"h":33.47,"l":33.36,"n":10092,"o":33.365,"t":"2026-10-13T19:45:00Z","v":1374896,"vw":33.437374},{"c":33.4,"h":33.45,"l":33.4,"n":98,"o":33.45,"t":"2026-10-13T20:00:00Z","v":2557046,"vw":33.429997},{"c":33.43,"h":33.43,"l":33.4,"n":5,"o":33.42,"t":"2026-10-13T20:15:00Z","v":87086,"vw":33.429839},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-13T21:15:00Z","v":102,"vw":33.39},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-13T21:30:00Z","v":200,"vw":33.39},{"c":33.3056,"h":33.3056,"l":33.3056,"n":1,"o":33.3056,"t":"2026-10-13T22:00:00Z","v":100,"vw":33.3056},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-13T23:45:00Z","v":154,"vw":33.35},{"c":33.59,"h":33.59,"l":33.5,"n":39,"o":33.5,"t":"2026-10-14T11:00:00Z","v":2082,"vw":33.57842},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-14T12:00:00Z","v":123,"vw":33.57},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-14T12:15:00Z","v":320,"vw":33.67},{"c":33.5,"h":33.67,"l":33.5,"n":53,"o":33.67,"t":"2026-10-14T12:30:00Z","v":7502,"vw":33.512928},{"c":33.49,"h":33.545,"l":33.49,"n":10,"o":33.49,"t":"2026-10-14T12:45:00Z","v":2901,"vw":33.506082},{"c":33.64,"h":33.64,"l":33.55,"n":5,"o":33.55,"t":"2026-10-14T13:15:00Z","v":388,"vw":33.606667},{"c":33.355,"h":33.65,"l":33.3,"n":3508,"o":33.6,"t":"2026-10-14T13:30:00Z","v":588683,"vw":33.450941},{"c":33.395,"h":33.45,"l":33.325,"n":3516,"o":33.355,"t":"2026-10-14T13:45:00Z","v":389685,"vw":33.3888},{"c":33.495,"h":33.56,"l":33.31,"n":3134,"o":33.395,"t":"2026-10-14T14:00:00Z","v":329191,"vw":33.427446},{"c":33.4805,"h":33.59,"l":33.45,"n":3108,"o":33.495,"t":"2026-10-14T14:15:00Z","v":378031,"vw":33.501868},{"c":33.385,"h":33.49,"l":33.37,"n":2701,"o":33.485,"t":"2026-10-14T14:30:00Z","v":300322,"vw":33.444167},{"c":33.475,"h":33.54,"l":33.385,"n":3337,"o":33.385,"t":"2026-10-14T14:45:00Z","v":334167,"vw":33.451134},{"c":33.61,"h":33.61,"l":33.435,"n":3527,"o":33.47,"t":"2026-10-14T15:00:00Z","v":561622,"vw":33.50953},{"c":33.43,"h":33.62,"l":33.42,"n":3159,"o":33.6,"t":"2026-10-14T15:15:00Z","v":311763,"vw":33.542193},{"c":33.325,"h":33.44,"l":33.315,"n":2786,"o":33.43,"t":"2026-10-14T15:30:00Z","v":289992,"vw":33.387738},{"c":33.405,"h":33.41,"l":33.28,"n":2569,"o":33.325,"t":"2026-10-14T15:45:00Z","v":224789,"vw":33.326917},{"c":33.45,"h":33.47,"l":33.33,"n":3203,"o":33.41,"t":"2026-10-14T16:00:00Z","v":391084,"vw":33.401655},{"c":33.395,"h":33.5,"l":33.39,"n":4743,"o":33.455,"t":"2026-10-14T16:15:00Z","v":557597,"vw":33.432713},{"c":33.365,"h":33.47,"l":33.36,"n":3745,"o":33.3902,"t":"2026-10-14T16:30:00Z","v":576198,"vw":33.401214},{"c":33.365,"h":33.38,"l":33.325,"n":2155,"o":33.36,"t":"2026-10-14T16:45:00Z","v":288068,"vw":33.353803},{"c":33.39,"h":33.42,"l":33.35,"n":1862,"o":33.365,"t":"2026-10-14T17:00:00Z","v":147063,"vw":33.376516},{"c":33.355,"h":33.395,"l":33.35,"n":2154,"o":33.385,"t":"2026-10-14T17:15:00Z","v":205568,"vw":33.365873},{"c":33.35,"h":33.38,"l":33.325,"n":1968,"o":33.355,"t":"2026-10-14T17:30:00Z","v":194724,"vw":33.356121},{"c":33.36,"h":33.38,"l":33.32,"n":2344,"o":33.35,"t":"2026-10-14T17:45:00Z","v":232486,"vw":33.35691},{"c":33.435,"h":33.44,"l":33.315,"n":2278,"o":33.36,"t":"2026-10-14T18:00:00Z","v":219559,"vw":33.367647},{"c":33.415,"h":33.45,"l":33.39,"n":2173,"o":33.435,"t":"2026-10-14T18:15:00Z","v":194047,"vw":33.413779},{"c":33.385,"h":33.43,"l":33.35,"n":2647,"o":33.415,"t":"2026-10-14T18:30:00Z","v":295338,"vw":33.382887},{"c":33.36,"h":33.39,"l":33.3,"n":3101,"o":33.385,"t":"2026-10-14T18:45:00Z","v":301789,"vw":33.346116},{"c":33.3901,"h":33.41,"l":33.335,"n":2435,"o":33.355,"t":"2026-10-14T19:00:00Z","v":240100,"vw":33.368357},{"c":33.265,"h":33.44,"l":33.24,"n":3318,"o":33.39,"t":"2026-10-14T19:15:00Z","v":378370,"vw":33.329332},{"c":33.355,"h":33.36,"l":33.255,"n":3927,"o":33.265,"t":"2026-10-14T19:30:00Z","v":442618,"vw":33.294191},{"c":33.38,"h":33.38,"l":33.25,"n":11868,"o":33.355,"t":"2026-10-14T19:45:00Z","v":1551149,"vw":33.310987},{"c":33.37,"h":33.37,"l":33.32,"n":117,"o":33.37,"t":"2026-10-14T20:00:00Z","v":2117843,"vw":33.350045},{"c":33.33,"h":33.37,"l":33.33,"n":2,"o":33.37,"t":"2026-10-14T20:15:00Z","v":200,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":9,"o":33.35,"t":"2026-10-14T20:30:00Z","v":218,"vw":33.35},{"c":33.0999,"h":33.0999,"l":33.0999,"n":1,"o":33.0999,"t":"2026-10-14T23:15:00Z","v":450,"vw":33.0999},{"c":33.4,"h":33.4,"l":33.4,"n":9,"o":33.4,"t":"2026-10-14T23:30:00Z","v":240,"vw":33.4},{"c":33.65,"h":33.65,"l":33.42,"n":80,"o":33.42,"t":"2026-10-14T23:45:00Z","v":1295,"vw":33.59865},{"c":33.52,"h":33.54,"l":33.52,"n":7,"o":33.54,"t":"2026-10-15T10:00:00Z","v":806,"vw":33.536225},{"c":33.61,"h":33.61,"l":33.45,"n":9,"o":33.45,"t":"2026-10-15T11:15:00Z","v":1111,"vw":33.549862},{"c":33.54,"h":33.54,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T11:45:00Z","v":666,"vw":33.53},{"c":33.5959,"h":33.5959,"l":33.5959,"n":1,"o":33.5959,"t":"2026-10-15T12:00:00Z","v":100,"vw":33.5959},{"c":33.52,"h":33.5982,"l":33.5,"n":32,"o":33.5982,"t":"2026-10-15T12:45:00Z","v":1325,"vw":33.571072},{"c":33.86,"h":33.88,"l":33.52,"n":95,"o":33.52,"t":"2026-10-15T13:15:00Z","v":7956,"vw":33.705178},{"c":32.8,"h":33.75,"l":32.76,"n":6293,"o":33.75,"t":"2026-10-15T13:30:00Z","v":908334,"vw":33.19853},{"c":32.535,"h":32.8,"l":32.32,"n":9006,"o":32.79,"t":"2026-10-15T13:45:00Z","v":1063716,"vw":32.477326},{"c":32.635,"h":32.72,"l":32.46,"n":8974,"o":32.535,"t":"2026-10-15T14:00:00Z","v":1008995,"vw":32.611998},{"c":32.675,"h":32.79,"l":32.625,"n":5305,"o":32.635,"t":"2026-10-15T14:15:00Z","v":655508,"vw":32.705411},{"c":32.84,"h":32.86,"l":32.58,"n":5093,"o":32.675,"t":"2026-10-15T14:30:00Z","v":579974,"vw":32.702266},{"c":32.805,"h":32.88,"l":32.79,"n":4194,"o":32.835,"t":"2026-10-15T14:45:00Z","v":468089,"vw":32.832275},{"c":32.805,"h":32.82,"l":32.595,"n":4225,"o":32.795,"t":"2026-10-15T15:00:00Z","v":509420,"vw":32.709916},{"c":32.84,"h":32.91,"l":32.79,"n":3933,"o":32.805,"t":"2026-10-15T15:15:00Z","v":457672,"vw":32.851204},{"c":32.805,"h":32.84,"l":32.665,"n":3854,"o":32.835,"t":"2026-10-15T15:30:00Z","v":460005,"vw":32.764983},{"c":32.82,"h":32.87,"l":32.72,"n":4301,"o":32.81,"t":"2026-10-15T15:45:00Z","v":579895,"vw":32.782822},{"c":32.92,"h":32.92,"l":32.775,"n":4155,"o":32.825,"t":"2026-10-15T16:00:00Z","v":652877,"vw":32.828542},{"c":32.815,"h":32.93,"l":32.7436,"n":2506,"o":32.915,"t":"2026-10-15T16:15:00Z","v":392800,"vw":32.840954},{"c":32.815,"h":32.865,"l":32.77,"n":2368,"o":32.825,"t":"2026-10-15T16:30:00Z","v":220785,"vw":32.822073},{"c":32.835,"h":32.9,"l":32.78,"n":2390,"o":32.815,"t":"2026-10-15T16:45:00Z","v":304462,"vw":32.83441},{"c":32.88,"h":32.905,"l":32.875,"n":759,"o":32.895,"t":"2026-10-15T18:00:00Z","v":80669,"vw":32.891117},{"c":32.875,"h":32.9,"l":32.83,"n":2961,"o":32.88,"t":"2026-10-15T18:15:00Z","v":412342,"vw":32.867968},{"c":32.9,"h":32.92,"l":32.84,"n":2689,"o":32.875,"t":"2026-10-15T18:30:00Z","v":338222,"vw":32.882047},{"c":32.855,"h":32.92,"l":32.82,"n":2889,"o":32.895,"t":"2026-10-15T18:45:00Z","v":390008,"vw":32.882673},{"c":32.88,"h":32.88,"l":32.805,"n":3593,"o":32.855,"t":"2026-10-15T19:00:00Z","v":412302,"vw":32.834521},{"c":32.875,"h":32.89,"l":32.835,"n":3519,"o":32.88,"t":"2026-10-15T19:15:00Z","v":350425,"vw":32.860999},{"c":32.89,"h":32.95,"l":32.855,"n":4810,"o":32.875,"t":"2026-10-15T19:30:00Z","v":573362,"vw":32.90803},{"c":32.825,"h":32.93,"l":32.795,"n":11240,"o":32.89,"t":"2026-10-15T19:45:00Z","v":1581333,"vw":32.861825},{"c":32.82,"h":32.82,"l":32.82,"n":121,"o":32.82,"t":"2026-10-15T20:00:00Z","v":2634167,"vw":32.82}],"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":0.14,"strike":37.26577570014876,"iv":2.035295911349272,"gamma":0.05757624522494793,"theta":-0.3421189326025389,"vega":0.002677682045116953,"rho":0.00006787441126630058,"breakevenPct":13.972503656760388},{"delta":0.15,"premium":0.08104089562375691,"strike":33.98265173960405,"iv":0.7002448655378681,"gamma":0.2204332106592766,"theta":-0.15602026814843592,"vega":0.0035508868512553076,"rho":0.00010413456395577367,"breakevenPct":3.7894352078848463},{"delta":0.2,"premium":0.0940907195228811,"strike":33.76515467461865,"iv":0.6151309068088137,"gamma":0.3265347576581087,"theta":-0.14455053194913622,"vega":0.004203634338803934,"rho":0.000136790406523367,"breakevenPct":3.1665002868419503},{"delta":0.25,"premium":0.1071405434220053,"strike":33.54765760963325,"iv":0.5300169480797592,"gamma":0.4326363046569408,"theta":-0.13308079574983656,"vega":0.004856381826352559,"rho":0.00016944624909096033,"breakevenPct":2.5435653657990542},{"delta":0.3,"premium":0.12019036732112948,"strike":33.33016054464784,"iv":0.4449029893507047,"gamma":0.5387378516557728,"theta":-0.1216110595505369,"vega":0.005509129313901186,"rho":0.00020210209165855364,"breakevenPct":1.9206304447561582},{"delta":0.35,"premium":0.13324019122025368,"strike":33.11266347966244,"iv":0.35978903062165024,"gamma":0.6448393986546048,"theta":-0.11014132335123723,"vega":0.006161876801449811,"rho":0.00023475793422614695,"breakevenPct":1.2976955237132621},{"delta":0.4,"premium":0.15570646506777897,"strike":32.96858706986444,"iv":0.31291053180396244,"gamma":0.6977958550573514,"theta":-0.10237176746611053,"vega":0.006424608967674661,"rho":0.00027032414689668314,"breakevenPct":0.9271588511036605},{"delta":0.45,"premium":0.1882924921793535,"strike":32.90341501564129,"iv":0.3071232533889468,"gamma":0.6936378779979144,"theta":-0.09857875391032325,"vega":0.006268196037539103,"rho":0.00030901810171104577,"breakevenPct":0.8278717483871018},{"delta":0.5,"premium":0.22087851929092805,"strike":32.838242961418146,"iv":0.30133597497393116,"gamma":0.6894799009384776,"theta":-0.09478574035453598,"vega":0.006111783107403545,"rho":0.0003477120565254084,"breakevenPct":0.728584645670543},{"delta":0.55,"premium":0.25346454640250266,"strike":32.77307090719499,"iv":0.2955486965589155,"gamma":0.6853219238790407,"theta":-0.09099272679874869,"vega":0.005955370177267987,"rho":0.0003864060113397711,"breakevenPct":0.6292975429539843},{"delta":0.6,"premium":0.28605057351407714,"strike":32.707898852971844,"iv":0.2897614181438999,"gamma":0.6811639468196038,"theta":-0.08719971324296141,"vega":0.0057989572471324295,"rho":0.00042509996615413366,"breakevenPct":0.5300104402374257},{"delta":0.65,"premium":0.3186366006256518,"strike":32.6427267987487,"iv":0.28397413972888425,"gamma":0.6770059697601669,"theta":-0.08340669968717414,"vega":0.005642544316996872,"rho":0.00046379392096849634,"breakevenPct":0.4307233375208669},{"delta":0.7,"premium":0.3512226277372263,"strike":32.57755474452555,"iv":0.2781868613138686,"gamma":0.6728479927007299,"theta":-0.07961368613138686,"vega":0.005486131386861314,"rho":0.000502487875782859,"breakevenPct":0.3314362348043084},{"delta":0.75,"premium":0.3838086548488009,"strike":32.512382690302395,"iv":0.27239958289885297,"gamma":0.668690015641293,"theta":-0.07582067257559957,"vega":0.005329718456725756,"rho":0.0005411818305972216,"breakevenPct":0.23214913208774957},{"delta":0.8,"premium":0.7687311083123433,"strike":32.11744332493703,"iv":0.4049908060453403,"gamma":0.5257674433249369,"theta":-0.08305717884130984,"vega":0.0046113979848866485,"rho":0.0005689265290626819,"breakevenPct":0.20162837675006218},{"delta":0.85,"premium":1.2363003778337531,"strike":31.64515113350126,"iv":0.5700411838790932,"gamma":0.3502951511335013,"theta":-0.09288085642317381,"vega":0.003761272040302267,"rho":0.0005941028834463007,"breakevenPct":0.18723799919260375},{"delta":0.9,"premium":1.7038696473551638,"strike":31.172858942065492,"iv":0.7350915617128464,"gamma":0.17482285894206545,"theta":-0.10270453400503779,"vega":0.0029111460957178836,"rho":0.0006192792378299195,"breakevenPct":0.1728476216351453}],"put":[{"delta":0.1,"premium":0.04146138852237835,"strike":31.873373934443244,"iv":0.4778858629758037,"gamma":0.23577261193254756,"theta":-0.08076035997429501,"vega":0.0028692451349282516,"rho":-0.00005983003988158938,"breakevenPct":3.0106260026786535},{"delta":0.15,"premium":0.09223235105401761,"strike":31.57441170180059,"iv":0.791783158646257,"gamma":0.20283073798798607,"theta":-0.17027224022829823,"vega":0.0035641173452525144,"rho":-0.00010787950667574787,"breakevenPct":4.076235981881262},{"delta":0.2,"premium":0.10156287825360848,"strike":31.885429275120284,"iv":0.6484420435097459,"gamma":0.32059594699739935,"theta":-0.14928022402255287,"vega":0.00438262630182089,"rho":-0.00013904606748040167,"breakevenPct":3.15701890046717},{"delta":0.25,"premium":0.11089340545319933,"strike":32.196446848439976,"iv":0.5051009283732348,"gamma":0.43836115600681264,"theta":-0.1282882078168075,"vega":0.005201135258389266,"rho":-0.00017021262828505545,"breakevenPct":2.2378018190530784},{"delta":0.3,"premium":0.1209501814582646,"strike":32.50197954470472,"iv":0.3652657208841967,"gamma":0.5534385681293302,"theta":-0.10786572088419664,"vega":0.006002375453645662,"rho":-0.00020160337946826902,"breakevenPct":1.3375095574452909},{"delta":0.35,"premium":0.16054107555262287,"strike":32.58446057406796,"iv":0.3680040910590564,"gamma":0.5592122401847576,"theta":-0.11060409105905641,"vega":0.006101352688881558,"rho":-0.00024211120604624776,"breakevenPct":1.2068266346272292},{"delta":0.4,"premium":0.2001319696469812,"strike":32.66694160343121,"iv":0.3707424612339162,"gamma":0.5649859122401848,"theta":-0.1133424612339162,"vega":0.006200329924117453,"rho":-0.0002826190326242265,"breakevenPct":1.0761437118091675},{"delta":0.45,"premium":0.2397228637413395,"strike":32.749422632794456,"iv":0.37348083140877597,"gamma":0.570759584295612,"theta":-0.11608083140877598,"vega":0.006299307159353349,"rho":-0.00032312685920220523,"breakevenPct":0.9454607889911057},{"delta":0.5,"premium":0.2793137578356978,"strike":32.83190366215771,"iv":0.37621920158363575,"gamma":0.5765332563510392,"theta":-0.11881920158363576,"vega":0.006398284394589245,"rho":-0.000363634685780184,"breakevenPct":0.8147778661730442},{"delta":0.55,"premium":0.3189046519300561,"strike":32.91438469152095,"iv":0.37895757175849554,"gamma":0.5823069284064666,"theta":-0.12155757175849555,"vega":0.006497261629825141,"rho":-0.00040414251235816275,"breakevenPct":0.6840949433549824},{"delta":0.6,"premium":0.35849554602441436,"strike":32.996865720884195,"iv":0.3816959419333553,"gamma":0.5880806004618938,"theta":-0.12429594193335533,"vega":0.006596238865061036,"rho":-0.0004446503389361414,"breakevenPct":0.553412020536921},{"delta":0.65,"premium":0.6992909490655921,"strike":33.35251007695126,"iv":0.4982164529131551,"gamma":0.5048961157933309,"theta":-0.1344112861854159,"vega":0.00605360938072554,"rho":-0.0004893334629210326,"breakevenPct":0.5081684098547434},{"delta":0.7,"premium":1.0519842433125683,"strike":33.71894466837669,"iv":0.6192314767314033,"gamma":0.4181976914620741,"theta":-0.14481802858189813,"vega":0.005485635764016124,"rho":-0.0005341815154937226,"breakevenPct":0.4662997408161872},{"delta":0.75,"premium":1.4046775375595457,"strike":34.085379259802124,"iv":0.7402465005496519,"gamma":0.3314992671308172,"theta":-0.15522477097838036,"vega":0.004917662147306706,"rho":-0.0005790295680664127,"breakevenPct":0.4244310717776309},{"delta":0.8,"premium":1.7573708318065226,"strike":34.451813851227556,"iv":0.8612615243679005,"gamma":0.24480084279956027,"theta":-0.1656315133748626,"vega":0.004349688530597288,"rho":-0.0006238776206391029,"breakevenPct":0.3825624027390746},{"delta":0.85,"premium":2.1100641260534996,"strike":34.81824844265299,"iv":0.9822765481861486,"gamma":0.15810241846830347,"theta":-0.1760382557713448,"vega":0.0037817149138878715,"rho":-0.000668725673211793,"breakevenPct":0.3406937337005184},{"delta":0.9,"premium":1.7809184331106074,"strike":34.54475480810001,"iv":0.7528241868087567,"gamma":0.1382400404383971,"theta":-0.11062467250520068,"vega":0.002992351238468978,"rho":-0.0006963318994291105,"breakevenPct":0.17112621880134024}]},"raw":{"call":[{"delta":0.1,"premium":0.14,"strike":37.26577570014876,"iv":2.035295911349272,"gamma":0.05757624522494793,"theta":-0.3421189326025389,"vega":0.002677682045116953,"rho":0.00006787441126630058,"breakevenPct":13.972503656760388},{"delta":0.15,"premium":0.08104089562375691,"strike":33.98265173960405,"iv":0.7002448655378681,"gamma":0.2204332106592766,"theta":-0.15602026814843592,"vega":0.0035508868512553076,"rho":0.00010413456395577367,"breakevenPct":3.7894352078848463},{"delta":0.2,"premium":0.0940907195228811,"strike":33.76515467461865,"iv":0.6151309068088137,"gamma":0.3265347576581087,"theta":-0.14455053194913622,"vega":0.004203634338803934,"rho":0.000136790406523367,"breakevenPct":3.1665002868419503},{"delta":0.25,"premium":0.1071405434220053,"strike":33.54765760963325,"iv":0.5300169480797592,"gamma":0.4326363046569408,"theta":-0.13308079574983656,"vega":0.004856381826352559,"rho":0.00016944624909096033,"breakevenPct":2.5435653657990542},{"delta":0.3,"premium":0.12019036732112948,"strike":33.33016054464784,"iv":0.4449029893507047,"gamma":0.5387378516557728,"theta":-0.1216110595505369,"vega":0.005509129313901186,"rho":0.00020210209165855364,"breakevenPct":1.9206304447561582},{"delta":0.35,"premium":0.13324019122025368,"strike":33.11266347966244,"iv":0.35978903062165024,"gamma":0.6448393986546048,"theta":-0.11014132335123723,"vega":0.006161876801449811,"rho":0.00023475793422614695,"breakevenPct":1.2976955237132621},{"delta":0.4,"premium":0.15570646506777897,"strike":32.96858706986444,"iv":0.31291053180396244,"gamma":0.6977958550573514,"theta":-0.10237176746611053,"vega":0.006424608967674661,"rho":0.00027032414689668314,"breakevenPct":0.9271588511036605},{"delta":0.45,"premium":0.1882924921793535,"strike":32.90341501564129,"iv":0.3071232533889468,"gamma":0.6936378779979144,"theta":-0.09857875391032325,"vega":0.006268196037539103,"rho":0.00030901810171104577,"breakevenPct":0.8278717483871018},{"delta":0.5,"premium":0.22087851929092805,"strike":32.838242961418146,"iv":0.30133597497393116,"gamma":0.6894799009384776,"theta":-0.09478574035453598,"vega":0.006111783107403545,"rho":0.0003477120565254084,"breakevenPct":0.728584645670543},{"delta":0.55,"premium":0.25346454640250266,"strike":32.77307090719499,"iv":0.2955486965589155,"gamma":0.6853219238790407,"theta":-0.09099272679874869,"vega":0.005955370177267987,"rho":0.0003864060113397711,"breakevenPct":0.6292975429539843},{"delta":0.6,"premium":0.28605057351407714,"strike":32.707898852971844,"iv":0.2897614181438999,"gamma":0.6811639468196038,"theta":-0.08719971324296141,"vega":0.0057989572471324295,"rho":0.00042509996615413366,"breakevenPct":0.5300104402374257},{"delta":0.65,"premium":0.3186366006256518,"strike":32.6427267987487,"iv":0.28397413972888425,"gamma":0.6770059697601669,"theta":-0.08340669968717414,"vega":0.005642544316996872,"rho":0.00046379392096849634,"breakevenPct":0.4307233375208669},{"delta":0.7,"premium":0.3512226277372263,"strike":32.57755474452555,"iv":0.2781868613138686,"gamma":0.6728479927007299,"theta":-0.07961368613138686,"vega":0.005486131386861314,"rho":0.000502487875782859,"breakevenPct":0.3314362348043084},{"delta":0.75,"premium":0.3838086548488009,"strike":32.512382690302395,"iv":0.27239958289885297,"gamma":0.668690015641293,"theta":-0.07582067257559957,"vega":0.005329718456725756,"rho":0.0005411818305972216,"breakevenPct":0.23214913208774957},{"delta":0.8,"premium":0.7687311083123433,"strike":32.11744332493703,"iv":0.4049908060453403,"gamma":0.5257674433249369,"theta":-0.08305717884130984,"vega":0.0046113979848866485,"rho":0.0005689265290626819,"breakevenPct":0.20162837675006218},{"delta":0.85,"premium":1.2363003778337531,"strike":31.64515113350126,"iv":0.5700411838790932,"gamma":0.3502951511335013,"theta":-0.09288085642317381,"vega":0.003761272040302267,"rho":0.0005941028834463007,"breakevenPct":0.18723799919260375},{"delta":0.9,"premium":1.7038696473551638,"strike":31.172858942065492,"iv":0.7350915617128464,"gamma":0.17482285894206545,"theta":-0.10270453400503779,"vega":0.0029111460957178836,"rho":0.0006192792378299195,"breakevenPct":0.1728476216351453}],"put":[{"delta":0.1,"premium":0.04146138852237835,"strike":31.873373934443244,"iv":0.4778858629758037,"gamma":0.23577261193254756,"theta":-0.08076035997429501,"vega":0.0028692451349282516,"rho":-0.00005983003988158938,"breakevenPct":3.0106260026786535},{"delta":0.15,"premium":0.09223235105401761,"strike":31.57441170180059,"iv":0.791783158646257,"gamma":0.20283073798798607,"theta":-0.17027224022829823,"vega":0.0035641173452525144,"rho":-0.00010787950667574787,"breakevenPct":4.076235981881262},{"delta":0.2,"premium":0.10156287825360848,"strike":31.885429275120284,"iv":0.6484420435097459,"gamma":0.32059594699739935,"theta":-0.14928022402255287,"vega":0.00438262630182089,"rho":-0.00013904606748040167,"breakevenPct":3.15701890046717},{"delta":0.25,"premium":0.11089340545319933,"strike":32.196446848439976,"iv":0.5051009283732348,"gamma":0.43836115600681264,"theta":-0.1282882078168075,"vega":0.005201135258389266,"rho":-0.00017021262828505545,"breakevenPct":2.2378018190530784},{"delta":0.3,"premium":0.1209501814582646,"strike":32.50197954470472,"iv":0.3652657208841967,"gamma":0.5534385681293302,"theta":-0.10786572088419664,"vega":0.006002375453645662,"rho":-0.00020160337946826902,"breakevenPct":1.3375095574452909},{"delta":0.35,"premium":0.16054107555262287,"strike":32.58446057406796,"iv":0.3680040910590564,"gamma":0.5592122401847576,"theta":-0.11060409105905641,"vega":0.006101352688881558,"rho":-0.00024211120604624776,"breakevenPct":1.2068266346272292},{"delta":0.4,"premium":0.2001319696469812,"strike":32.66694160343121,"iv":0.3707424612339162,"gamma":0.5649859122401848,"theta":-0.1133424612339162,"vega":0.006200329924117453,"rho":-0.0002826190326242265,"breakevenPct":1.0761437118091675},{"delta":0.45,"premium":0.2397228637413395,"strike":32.749422632794456,"iv":0.37348083140877597,"gamma":0.570759584295612,"theta":-0.11608083140877598,"vega":0.006299307159353349,"rho":-0.00032312685920220523,"breakevenPct":0.9454607889911057},{"delta":0.5,"premium":0.2793137578356978,"strike":32.83190366215771,"iv":0.37621920158363575,"gamma":0.5765332563510392,"theta":-0.11881920158363576,"vega":0.006398284394589245,"rho":-0.000363634685780184,"breakevenPct":0.8147778661730442},{"delta":0.55,"premium":0.3189046519300561,"strike":32.91438469152095,"iv":0.37895757175849554,"gamma":0.5823069284064666,"theta":-0.12155757175849555,"vega":0.006497261629825141,"rho":-0.00040414251235816275,"breakevenPct":0.6840949433549824},{"delta":0.6,"premium":0.35849554602441436,"strike":32.996865720884195,"iv":0.3816959419333553,"gamma":0.5880806004618938,"theta":-0.12429594193335533,"vega":0.006596238865061036,"rho":-0.0004446503389361414,"breakevenPct":0.553412020536921},{"delta":0.65,"premium":0.6992909490655921,"strike":33.35251007695126,"iv":0.4982164529131551,"gamma":0.5048961157933309,"theta":-0.1344112861854159,"vega":0.00605360938072554,"rho":-0.0004893334629210326,"breakevenPct":0.5081684098547434},{"delta":0.7,"premium":1.0519842433125683,"strike":33.71894466837669,"iv":0.6192314767314033,"gamma":0.4181976914620741,"theta":-0.14481802858189813,"vega":0.005485635764016124,"rho":-0.0005341815154937226,"breakevenPct":0.4662997408161872},{"delta":0.75,"premium":1.4046775375595457,"strike":34.085379259802124,"iv":0.7402465005496519,"gamma":0.3314992671308172,"theta":-0.15522477097838036,"vega":0.004917662147306706,"rho":-0.0005790295680664127,"breakevenPct":0.4244310717776309},{"delta":0.8,"premium":1.7573708318065226,"strike":34.451813851227556,"iv":0.8612615243679005,"gamma":0.24480084279956027,"theta":-0.1656315133748626,"vega":0.004349688530597288,"rho":-0.0006238776206391029,"breakevenPct":0.3825624027390746},{"delta":0.85,"premium":2.1100641260534996,"strike":34.81824844265299,"iv":0.9822765481861486,"gamma":0.15810241846830347,"theta":-0.1760382557713448,"vega":0.0037817149138878715,"rho":-0.000668725673211793,"breakevenPct":0.3406937337005184},{"delta":0.9,"premium":1.7809184331106074,"strike":34.54475480810001,"iv":0.7528241868087567,"gamma":0.1382400404383971,"theta":-0.11062467250520068,"vega":0.002992351238468978,"rho":-0.0006963318994291105,"breakevenPct":0.17112621880134024}]}},"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"}}