{"symbol":"UUP","url":"https://intraalpha.com/companies/UUP","capturedAt":"2026-10-15T21:04:31.580Z","state":"ready","quote":{"symbol":"UUP","last_price":29,"prev_close":29.12,"regular_close":29,"change":-0.12,"change_pct":-0.4121,"regular_change":-0.12,"regular_change_pct":-0.4121,"extended_change":0,"extended_change_pct":0,"bid":28.98,"ask":29.22,"bid_size":200,"ask_size":100,"volume":1246078,"vwap":29.006112,"open":29.01,"high":29.0399,"low":28.965,"close":29,"trade_count":3903,"last_trade_at":"2026-10-15T20:10:00.003855789Z","last_quote_at":"2026-10-15T20:55:00.102595454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:04:23.181929466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":431100000,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":0.0322,"inception_date":"2007-02-20","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-08T09:55:00Z","v":120,"vw":29.05},{"c":29.0493,"h":29.0493,"l":29.0493,"n":2,"o":29.0493,"t":"2026-10-08T11:00:00Z","v":562,"vw":29.0493},{"c":29.0401,"h":29.0573,"l":29.04,"n":60,"o":29.04,"t":"2026-10-08T13:30:00Z","v":43756,"vw":29.041764},{"c":29.04,"h":29.0471,"l":29.04,"n":4,"o":29.045,"t":"2026-10-08T13:35:00Z","v":6229,"vw":29.041205},{"c":29.0403,"h":29.0499,"l":29.0403,"n":34,"o":29.045,"t":"2026-10-08T13:40:00Z","v":3874,"vw":29.046048},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-08T13:45:00Z","v":249,"vw":29.03},{"c":29.03,"h":29.03,"l":29.03,"n":10,"o":29.03,"t":"2026-10-08T13:50:00Z","v":5891,"vw":29.03},{"c":29.031,"h":29.035,"l":29.031,"n":5,"o":29.035,"t":"2026-10-08T13:55:00Z","v":1534,"vw":29.032911},{"c":29.045,"h":29.045,"l":29.04,"n":20,"o":29.04,"t":"2026-10-08T14:00:00Z","v":4674,"vw":29.040507},{"c":29.03,"h":29.033,"l":29.03,"n":3,"o":29.03,"t":"2026-10-08T14:05:00Z","v":1003,"vw":29.031684},{"c":29.03,"h":29.03,"l":29.025,"n":5,"o":29.025,"t":"2026-10-08T14:10:00Z","v":402,"vw":29.028168},{"c":29.0148,"h":29.025,"l":29.0148,"n":15,"o":29.025,"t":"2026-10-08T14:15:00Z","v":7902,"vw":29.019931},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-08T14:20:00Z","v":1058,"vw":29.02},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-08T14:25:00Z","v":2843,"vw":29},{"c":28.98,"h":28.995,"l":28.98,"n":59,"o":28.995,"t":"2026-10-08T14:30:00Z","v":27683,"vw":28.985983},{"c":28.98,"h":28.985,"l":28.975,"n":28,"o":28.975,"t":"2026-10-08T14:35:00Z","v":17198,"vw":28.981353},{"c":28.995,"h":28.995,"l":28.9877,"n":9,"o":28.9877,"t":"2026-10-08T14:40:00Z","v":785,"vw":28.99358},{"c":28.995,"h":29,"l":28.995,"n":26,"o":29,"t":"2026-10-08T14:45:00Z","v":17153,"vw":28.999833},{"c":29.005,"h":29.005,"l":29,"n":11,"o":29,"t":"2026-10-08T14:50:00Z","v":4089,"vw":29.000134},{"c":29.01,"h":29.01,"l":29.005,"n":10,"o":29.005,"t":"2026-10-08T14:55:00Z","v":3070,"vw":29.009304},{"c":29.01,"h":29.015,"l":29.01,"n":10,"o":29.015,"t":"2026-10-08T15:00:00Z","v":1193,"vw":29.012617},{"c":29.015,"h":29.015,"l":29.0077,"n":7,"o":29.0077,"t":"2026-10-08T15:05:00Z","v":2373,"vw":29.011628},{"c":29.0223,"h":29.0223,"l":29.015,"n":4,"o":29.015,"t":"2026-10-08T15:10:00Z","v":403,"vw":29.018611},{"c":29.0277,"h":29.0277,"l":29.0277,"n":1,"o":29.0277,"t":"2026-10-08T15:15:00Z","v":130,"vw":29.0277},{"c":29.0323,"h":29.0323,"l":29.0323,"n":1,"o":29.0323,"t":"2026-10-08T15:20:00Z","v":130,"vw":29.0323},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-10-08T15:25:00Z","v":1410,"vw":29.03},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-08T15:30:00Z","v":755,"vw":29.04},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-10-08T15:35:00Z","v":300,"vw":29.04},{"c":29.0551,"h":29.0551,"l":29.04,"n":11,"o":29.0401,"t":"2026-10-08T15:45:00Z","v":13872,"vw":29.044963},{"c":29.055,"h":29.055,"l":29.0499,"n":14,"o":29.0499,"t":"2026-10-08T15:50:00Z","v":8306,"vw":29.050404},{"c":29.06,"h":29.06,"l":29.055,"n":43,"o":29.055,"t":"2026-10-08T16:00:00Z","v":12100,"vw":29.05877},{"c":29.065,"h":29.065,"l":29.05,"n":65,"o":29.06,"t":"2026-10-08T16:05:00Z","v":18459,"vw":29.058703},{"c":29.0539,"h":29.065,"l":29.0539,"n":40,"o":29.06,"t":"2026-10-08T16:10:00Z","v":25573,"vw":29.059308},{"c":29.0399,"h":29.055,"l":29.035,"n":25,"o":29.055,"t":"2026-10-08T16:15:00Z","v":28452,"vw":29.045975},{"c":29.045,"h":29.05,"l":29.0301,"n":15,"o":29.0301,"t":"2026-10-08T16:20:00Z","v":9375,"vw":29.034338},{"c":29.0466,"h":29.0466,"l":29.035,"n":17,"o":29.04,"t":"2026-10-08T16:25:00Z","v":3540,"vw":29.039129},{"c":29.0499,"h":29.05,"l":29.045,"n":7,"o":29.045,"t":"2026-10-08T16:30:00Z","v":3492,"vw":29.049015},{"c":29.0501,"h":29.0561,"l":29.0499,"n":11,"o":29.0499,"t":"2026-10-08T16:35:00Z","v":21234,"vw":29.050191},{"c":29.035,"h":29.0401,"l":29.035,"n":34,"o":29.04,"t":"2026-10-08T16:40:00Z","v":34067,"vw":29.039972},{"c":29.045,"h":29.045,"l":29.035,"n":46,"o":29.0397,"t":"2026-10-08T16:45:00Z","v":49720,"vw":29.039227},{"c":29.025,"h":29.0301,"l":29.025,"n":13,"o":29.0301,"t":"2026-10-08T16:50:00Z","v":36125,"vw":29.02997},{"c":29.0301,"h":29.035,"l":29.0277,"n":13,"o":29.0277,"t":"2026-10-08T16:55:00Z","v":14421,"vw":29.030069},{"c":29.025,"h":29.0301,"l":29.0199,"n":21,"o":29.03,"t":"2026-10-08T17:00:00Z","v":18993,"vw":29.025906},{"c":29.01,"h":29.02,"l":29.005,"n":36,"o":29.02,"t":"2026-10-08T17:05:00Z","v":36927,"vw":29.009465},{"c":28.9977,"h":28.9977,"l":28.995,"n":9,"o":28.995,"t":"2026-10-08T17:10:00Z","v":6975,"vw":28.99505},{"c":28.975,"h":28.9999,"l":28.975,"n":5,"o":28.9999,"t":"2026-10-08T17:15:00Z","v":13861,"vw":28.987496},{"c":28.9801,"h":28.9801,"l":28.9801,"n":3,"o":28.9801,"t":"2026-10-08T17:25:00Z","v":6904,"vw":28.9801},{"c":28.9823,"h":28.9823,"l":28.975,"n":14,"o":28.975,"t":"2026-10-08T17:30:00Z","v":12556,"vw":28.979708},{"c":28.9866,"h":28.9866,"l":28.9777,"n":19,"o":28.9801,"t":"2026-10-08T17:35:00Z","v":31999,"vw":28.980245},{"c":28.9863,"h":28.989,"l":28.985,"n":7,"o":28.989,"t":"2026-10-08T17:40:00Z","v":11505,"vw":28.98789},{"c":28.99,"h":28.99,"l":28.9898,"n":5,"o":28.9898,"t":"2026-10-08T17:45:00Z","v":2092,"vw":28.98999},{"c":28.995,"h":28.995,"l":28.995,"n":4,"o":28.995,"t":"2026-10-08T17:50:00Z","v":3450,"vw":28.995},{"c":28.995,"h":28.995,"l":28.9923,"n":5,"o":28.9923,"t":"2026-10-08T17:55:00Z","v":1040,"vw":28.99473},{"c":28.9934,"h":28.9934,"l":28.99,"n":13,"o":28.99,"t":"2026-10-08T18:00:00Z","v":4264,"vw":28.990919},{"c":29.005,"h":29.0064,"l":29,"n":10,"o":29,"t":"2026-10-08T18:05:00Z","v":947,"vw":29.003517},{"c":29.0176,"h":29.0176,"l":29.01,"n":32,"o":29.01,"t":"2026-10-08T18:10:00Z","v":18129,"vw":29.012413},{"c":29.015,"h":29.015,"l":29.0101,"n":9,"o":29.015,"t":"2026-10-08T18:15:00Z","v":18717,"vw":29.013202},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-10-08T18:25:00Z","v":233,"vw":29.01},{"c":29.015,"h":29.015,"l":29.015,"n":3,"o":29.015,"t":"2026-10-08T18:30:00Z","v":245,"vw":29.015},{"c":29.015,"h":29.015,"l":29.01,"n":22,"o":29.01,"t":"2026-10-08T18:35:00Z","v":19065,"vw":29.011805},{"c":29.0101,"h":29.0166,"l":29.01,"n":20,"o":29.0166,"t":"2026-10-08T18:40:00Z","v":9213,"vw":29.010818},{"c":29.0001,"h":29.009,"l":29,"n":21,"o":29.005,"t":"2026-10-08T18:50:00Z","v":31315,"vw":29.000527},{"c":28.9959,"h":29,"l":28.995,"n":13,"o":28.995,"t":"2026-10-08T18:55:00Z","v":33679,"vw":28.99887},{"c":28.995,"h":28.995,"l":28.995,"n":5,"o":28.995,"t":"2026-10-08T19:00:00Z","v":193,"vw":28.995},{"c":28.995,"h":28.995,"l":28.995,"n":5,"o":28.995,"t":"2026-10-08T19:05:00Z","v":1632,"vw":28.995},{"c":28.9963,"h":28.9963,"l":28.99,"n":5,"o":28.99,"t":"2026-10-08T19:10:00Z","v":2879,"vw":28.990227},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-10-08T19:20:00Z","v":1043,"vw":28.99},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-10-08T19:25:00Z","v":171,"vw":28.99},{"c":28.995,"h":28.995,"l":28.9938,"n":6,"o":28.995,"t":"2026-10-08T19:30:00Z","v":531,"vw":28.994523},{"c":28.995,"h":28.995,"l":28.995,"n":3,"o":28.995,"t":"2026-10-08T19:35:00Z","v":1918,"vw":28.995},{"c":28.995,"h":28.9999,"l":28.99,"n":13,"o":28.99,"t":"2026-10-08T19:40:00Z","v":1751,"vw":28.992799},{"c":28.99,"h":29,"l":28.99,"n":19,"o":29,"t":"2026-10-08T19:45:00Z","v":6636,"vw":28.995785},{"c":28.9882,"h":28.9901,"l":28.98,"n":974,"o":28.9901,"t":"2026-10-08T19:50:00Z","v":46259,"vw":28.987302},{"c":28.98,"h":28.9967,"l":28.97,"n":346,"o":28.9823,"t":"2026-10-08T19:55:00Z","v":399308,"vw":28.982502},{"c":28.98,"h":28.98,"l":28.98,"n":7,"o":28.98,"t":"2026-10-08T20:00:00Z","v":334265,"vw":28.98},{"c":29.0495,"h":29.0495,"l":29.03,"n":54,"o":29.03,"t":"2026-10-09T13:30:00Z","v":33671,"vw":29.040218},{"c":29.041,"h":29.041,"l":29.04,"n":16,"o":29.04,"t":"2026-10-09T13:35:00Z","v":2556,"vw":29.040399},{"c":29.055,"h":29.055,"l":29.045,"n":12,"o":29.045,"t":"2026-10-09T13:40:00Z","v":8277,"vw":29.045315},{"c":29.06,"h":29.06,"l":29.0401,"n":25,"o":29.0501,"t":"2026-10-09T13:45:00Z","v":3023,"vw":29.050009},{"c":29.05,"h":29.06,"l":29.05,"n":30,"o":29.055,"t":"2026-10-09T13:50:00Z","v":3873,"vw":29.05205},{"c":29.05,"h":29.0551,"l":29.045,"n":33,"o":29.055,"t":"2026-10-09T13:55:00Z","v":14389,"vw":29.051367},{"c":29.0525,"h":29.06,"l":29.045,"n":21,"o":29.045,"t":"2026-10-09T14:00:00Z","v":6565,"vw":29.051821},{"c":29.055,"h":29.06,"l":29.04,"n":41,"o":29.051,"t":"2026-10-09T14:05:00Z","v":10057,"vw":29.049188},{"c":29.05,"h":29.0576,"l":29.05,"n":15,"o":29.05,"t":"2026-10-09T14:10:00Z","v":1818,"vw":29.051861},{"c":29.0548,"h":29.055,"l":29.05,"n":11,"o":29.055,"t":"2026-10-09T14:15:00Z","v":1801,"vw":29.053784},{"c":29.05,"h":29.06,"l":29.05,"n":14,"o":29.06,"t":"2026-10-09T14:20:00Z","v":1966,"vw":29.051824},{"c":29.04,"h":29.05,"l":29.04,"n":5,"o":29.05,"t":"2026-10-09T14:25:00Z","v":7501,"vw":29.048},{"c":29.045,"h":29.05,"l":29.04,"n":18,"o":29.04,"t":"2026-10-09T14:30:00Z","v":7435,"vw":29.04725},{"c":29.0427,"h":29.045,"l":29.0348,"n":43,"o":29.045,"t":"2026-10-09T14:35:00Z","v":19544,"vw":29.041154},{"c":29.045,"h":29.0463,"l":29.04,"n":14,"o":29.04,"t":"2026-10-09T14:40:00Z","v":3677,"vw":29.043674},{"c":29.045,"h":29.045,"l":29.045,"n":6,"o":29.045,"t":"2026-10-09T14:45:00Z","v":418,"vw":29.045},{"c":29.045,"h":29.045,"l":29.04,"n":13,"o":29.045,"t":"2026-10-09T14:50:00Z","v":12743,"vw":29.041962},{"c":29.06,"h":29.06,"l":29.05,"n":15,"o":29.05,"t":"2026-10-09T14:55:00Z","v":13242,"vw":29.050083},{"c":29.05,"h":29.055,"l":29.0497,"n":39,"o":29.05,"t":"2026-10-09T15:00:00Z","v":6300,"vw":29.050157},{"c":29.06,"h":29.06,"l":29.05,"n":7,"o":29.05,"t":"2026-10-09T15:05:00Z","v":3749,"vw":29.0504},{"c":29.05,"h":29.0506,"l":29.05,"n":9,"o":29.05,"t":"2026-10-09T15:10:00Z","v":6393,"vw":29.050094},{"c":29.045,"h":29.05,"l":29.04,"n":15,"o":29.05,"t":"2026-10-09T15:15:00Z","v":1826,"vw":29.042809},{"c":29.045,"h":29.05,"l":29.0409,"n":7,"o":29.045,"t":"2026-10-09T15:20:00Z","v":2278,"vw":29.043282},{"c":29.04,"h":29.05,"l":29.04,"n":8,"o":29.04,"t":"2026-10-09T15:25:00Z","v":1808,"vw":29.043933},{"c":29.0401,"h":29.055,"l":29.0401,"n":21,"o":29.045,"t":"2026-10-09T15:30:00Z","v":15484,"vw":29.046898},{"c":29.05,"h":29.05,"l":29.045,"n":16,"o":29.045,"t":"2026-10-09T15:35:00Z","v":3464,"vw":29.049256},{"c":29.0551,"h":29.0551,"l":29.04,"n":28,"o":29.045,"t":"2026-10-09T15:40:00Z","v":13293,"vw":29.046621},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-09T15:45:00Z","v":100,"vw":29.05},{"c":29.055,"h":29.055,"l":29.0499,"n":31,"o":29.055,"t":"2026-10-09T15:50:00Z","v":17416,"vw":29.050082},{"c":29.05,"h":29.05,"l":29.05,"n":5,"o":29.05,"t":"2026-10-09T15:55:00Z","v":2157,"vw":29.05},{"c":29.0501,"h":29.055,"l":29.05,"n":6,"o":29.05,"t":"2026-10-09T16:05:00Z","v":1889,"vw":29.05055},{"c":29.055,"h":29.055,"l":29.05,"n":5,"o":29.05,"t":"2026-10-09T16:10:00Z","v":662,"vw":29.054088},{"c":29.055,"h":29.055,"l":29.05,"n":5,"o":29.05,"t":"2026-10-09T16:15:00Z","v":3552,"vw":29.050152},{"c":29.055,"h":29.06,"l":29.05,"n":9,"o":29.06,"t":"2026-10-09T16:20:00Z","v":4565,"vw":29.059262},{"c":29.05,"h":29.06,"l":29.05,"n":13,"o":29.0554,"t":"2026-10-09T16:25:00Z","v":1838,"vw":29.052459},{"c":29.05,"h":29.0528,"l":29.05,"n":12,"o":29.0528,"t":"2026-10-09T16:30:00Z","v":1766,"vw":29.050432},{"c":29.055,"h":29.055,"l":29.055,"n":4,"o":29.055,"t":"2026-10-09T16:35:00Z","v":109,"vw":29.055},{"c":29.06,"h":29.06,"l":29.0505,"n":6,"o":29.0505,"t":"2026-10-09T16:40:00Z","v":748,"vw":29.053521},{"c":29.05,"h":29.06,"l":29.05,"n":9,"o":29.05,"t":"2026-10-09T16:45:00Z","v":2795,"vw":29.050786},{"c":29.06,"h":29.06,"l":29.06,"n":7,"o":29.06,"t":"2026-10-09T16:50:00Z","v":544,"vw":29.06},{"c":29.06,"h":29.06,"l":29.0527,"n":60,"o":29.055,"t":"2026-10-09T16:55:00Z","v":22750,"vw":29.059834},{"c":29.055,"h":29.06,"l":29.05,"n":39,"o":29.05,"t":"2026-10-09T17:00:00Z","v":20350,"vw":29.055622},{"c":29.05,"h":29.06,"l":29.05,"n":11,"o":29.06,"t":"2026-10-09T17:05:00Z","v":1236,"vw":29.053333},{"c":29.045,"h":29.06,"l":29.045,"n":65,"o":29.06,"t":"2026-10-09T17:10:00Z","v":70250,"vw":29.05011},{"c":29.045,"h":29.045,"l":29.04,"n":4,"o":29.04,"t":"2026-10-09T17:15:00Z","v":1153,"vw":29.041429},{"c":29.04,"h":29.045,"l":29.03,"n":44,"o":29.045,"t":"2026-10-09T17:20:00Z","v":37149,"vw":29.039635},{"c":29.0405,"h":29.0405,"l":29.0405,"n":2,"o":29.0405,"t":"2026-10-09T17:25:00Z","v":367,"vw":29.0405},{"c":29.045,"h":29.045,"l":29.045,"n":1,"o":29.045,"t":"2026-10-09T17:30:00Z","v":292,"vw":29.045},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-10-09T17:35:00Z","v":200,"vw":29.04},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-09T17:45:00Z","v":1599,"vw":29.04},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-09T17:50:00Z","v":302,"vw":29.05},{"c":29.0401,"h":29.05,"l":29.0401,"n":5,"o":29.05,"t":"2026-10-09T17:55:00Z","v":6925,"vw":29.040611},{"c":29.0383,"h":29.045,"l":29.0383,"n":56,"o":29.04,"t":"2026-10-09T18:00:00Z","v":28760,"vw":29.040273},{"c":29.035,"h":29.0365,"l":29.03,"n":7,"o":29.0365,"t":"2026-10-09T18:05:00Z","v":2865,"vw":29.034272},{"c":29.03,"h":29.035,"l":29.03,"n":2,"o":29.035,"t":"2026-10-09T18:10:00Z","v":351,"vw":29.031425},{"c":29.035,"h":29.035,"l":29.035,"n":2,"o":29.035,"t":"2026-10-09T18:15:00Z","v":1300,"vw":29.035},{"c":29.035,"h":29.035,"l":29.0331,"n":5,"o":29.035,"t":"2026-10-09T18:20:00Z","v":2316,"vw":29.034701},{"c":29.04,"h":29.04,"l":29.03,"n":3,"o":29.03,"t":"2026-10-09T18:25:00Z","v":1682,"vw":29.03125},{"c":29.04,"h":29.04,"l":29.03,"n":5,"o":29.03,"t":"2026-10-09T18:30:00Z","v":3649,"vw":29.030275},{"c":29.04,"h":29.04,"l":29.035,"n":39,"o":29.035,"t":"2026-10-09T18:35:00Z","v":45432,"vw":29.038905},{"c":29.04,"h":29.04,"l":29.035,"n":88,"o":29.04,"t":"2026-10-09T18:40:00Z","v":52585,"vw":29.036568},{"c":29.025,"h":29.04,"l":29.025,"n":38,"o":29.04,"t":"2026-10-09T18:45:00Z","v":3289,"vw":29.032415},{"c":29.025,"h":29.025,"l":29.02,"n":4,"o":29.02,"t":"2026-10-09T18:50:00Z","v":276,"vw":29.022993},{"c":29.0301,"h":29.035,"l":29.025,"n":32,"o":29.025,"t":"2026-10-09T18:55:00Z","v":22405,"vw":29.029999},{"c":29.025,"h":29.035,"l":29.0202,"n":69,"o":29.03,"t":"2026-10-09T19:00:00Z","v":9976,"vw":29.029284},{"c":29.025,"h":29.03,"l":29.02,"n":23,"o":29.025,"t":"2026-10-09T19:05:00Z","v":8606,"vw":29.026154},{"c":29.03,"h":29.03,"l":29.025,"n":9,"o":29.025,"t":"2026-10-09T19:10:00Z","v":1024,"vw":29.025803},{"c":29.03,"h":29.03,"l":29.025,"n":5,"o":29.025,"t":"2026-10-09T19:15:00Z","v":617,"vw":29.027788},{"c":29.04,"h":29.04,"l":29.025,"n":41,"o":29.03,"t":"2026-10-09T19:20:00Z","v":25942,"vw":29.030096},{"c":29.0325,"h":29.04,"l":29.0325,"n":13,"o":29.04,"t":"2026-10-09T19:25:00Z","v":2140,"vw":29.034129},{"c":29.035,"h":29.04,"l":29.03,"n":23,"o":29.04,"t":"2026-10-09T19:30:00Z","v":8752,"vw":29.030423},{"c":29.04,"h":29.04,"l":29.03,"n":8,"o":29.035,"t":"2026-10-09T19:35:00Z","v":935,"vw":29.036955},{"c":29.03,"h":29.04,"l":29.03,"n":13,"o":29.04,"t":"2026-10-09T19:40:00Z","v":1121,"vw":29.034786},{"c":29.035,"h":29.04,"l":29.03,"n":67,"o":29.04,"t":"2026-10-09T19:45:00Z","v":57380,"vw":29.030676},{"c":29.0331,"h":29.04,"l":29.025,"n":1339,"o":29.03,"t":"2026-10-09T19:50:00Z","v":225207,"vw":29.030913},{"c":29.03,"h":29.03,"l":29.015,"n":422,"o":29.025,"t":"2026-10-09T19:55:00Z","v":359772,"vw":29.020488},{"c":29.02,"h":29.02,"l":29.02,"n":7,"o":29.02,"t":"2026-10-09T20:00:00Z","v":302558,"vw":29.02},{"c":29.0068,"h":29.02,"l":29.0068,"n":2,"o":29.02,"t":"2026-10-12T08:00:00Z","v":367,"vw":29.014317},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-12T09:40:00Z","v":351,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-12T12:20:00Z","v":191,"vw":29.05},{"c":29.08,"h":29.09,"l":29.075,"n":80,"o":29.09,"t":"2026-10-12T13:30:00Z","v":68768,"vw":29.08614},{"c":29.085,"h":29.087,"l":29.0799,"n":17,"o":29.08,"t":"2026-10-12T13:35:00Z","v":41376,"vw":29.082093},{"c":29.075,"h":29.0864,"l":29.075,"n":38,"o":29.08,"t":"2026-10-12T13:40:00Z","v":3676,"vw":29.08061},{"c":29.085,"h":29.085,"l":29.075,"n":26,"o":29.08,"t":"2026-10-12T13:45:00Z","v":5024,"vw":29.083479},{"c":29.09,"h":29.09,"l":29.0837,"n":12,"o":29.085,"t":"2026-10-12T13:50:00Z","v":2981,"vw":29.087379},{"c":29.09,"h":29.09,"l":29.09,"n":4,"o":29.09,"t":"2026-10-12T13:55:00Z","v":103,"vw":29.09},{"c":29.0999,"h":29.1,"l":29.09,"n":15,"o":29.09,"t":"2026-10-12T14:00:00Z","v":2422,"vw":29.094744},{"c":29.0902,"h":29.0995,"l":29.09,"n":14,"o":29.0995,"t":"2026-10-12T14:05:00Z","v":2863,"vw":29.094826},{"c":29.095,"h":29.095,"l":29.095,"n":1,"o":29.095,"t":"2026-10-12T14:10:00Z","v":100,"vw":29.095},{"c":29.1,"h":29.1023,"l":29.0999,"n":31,"o":29.1,"t":"2026-10-12T14:15:00Z","v":10236,"vw":29.100026},{"c":29.1,"h":29.105,"l":29.1,"n":27,"o":29.1,"t":"2026-10-12T14:20:00Z","v":6175,"vw":29.100172},{"c":29.0961,"h":29.0961,"l":29.0961,"n":2,"o":29.0961,"t":"2026-10-12T14:25:00Z","v":688,"vw":29.0961},{"c":29.09,"h":29.0902,"l":29.09,"n":4,"o":29.0902,"t":"2026-10-12T14:30:00Z","v":301,"vw":29.09013},{"c":29.095,"h":29.095,"l":29.095,"n":10,"o":29.095,"t":"2026-10-12T14:50:00Z","v":5327,"vw":29.095},{"c":29.1002,"h":29.105,"l":29.095,"n":31,"o":29.095,"t":"2026-10-12T14:55:00Z","v":12804,"vw":29.099868},{"c":29.1001,"h":29.1001,"l":29.1001,"n":2,"o":29.1001,"t":"2026-10-12T15:00:00Z","v":116,"vw":29.1001},{"c":29.105,"h":29.105,"l":29.105,"n":2,"o":29.105,"t":"2026-10-12T15:05:00Z","v":168,"vw":29.105},{"c":29.1014,"h":29.1014,"l":29.1002,"n":8,"o":29.1002,"t":"2026-10-12T15:10:00Z","v":374,"vw":29.100781},{"c":29.11,"h":29.11,"l":29.105,"n":18,"o":29.105,"t":"2026-10-12T15:20:00Z","v":15107,"vw":29.105849},{"c":29.115,"h":29.115,"l":29.115,"n":2,"o":29.115,"t":"2026-10-12T15:25:00Z","v":497,"vw":29.115},{"c":29.115,"h":29.115,"l":29.115,"n":5,"o":29.115,"t":"2026-10-12T15:30:00Z","v":3546,"vw":29.115},{"c":29.12,"h":29.12,"l":29.1199,"n":30,"o":29.1199,"t":"2026-10-12T15:35:00Z","v":48678,"vw":29.119997},{"c":29.125,"h":29.125,"l":29.12,"n":4,"o":29.12,"t":"2026-10-12T15:40:00Z","v":1141,"vw":29.122788},{"c":29.135,"h":29.135,"l":29.1299,"n":13,"o":29.13,"t":"2026-10-12T15:45:00Z","v":9398,"vw":29.130003},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-12T15:50:00Z","v":1210,"vw":29.13},{"c":29.13,"h":29.135,"l":29.13,"n":4,"o":29.135,"t":"2026-10-12T16:05:00Z","v":2126,"vw":29.134529},{"c":29.1399,"h":29.1399,"l":29.1332,"n":3,"o":29.1332,"t":"2026-10-12T16:10:00Z","v":1906,"vw":29.133739},{"c":29.135,"h":29.135,"l":29.135,"n":8,"o":29.135,"t":"2026-10-12T16:15:00Z","v":2401,"vw":29.135},{"c":29.13,"h":29.14,"l":29.13,"n":6,"o":29.13,"t":"2026-10-12T16:20:00Z","v":5936,"vw":29.130549},{"c":29.135,"h":29.135,"l":29.135,"n":9,"o":29.135,"t":"2026-10-12T16:25:00Z","v":1237,"vw":29.135},{"c":29.1399,"h":29.14,"l":29.1399,"n":11,"o":29.14,"t":"2026-10-12T16:30:00Z","v":11876,"vw":29.139928},{"c":29.135,"h":29.135,"l":29.135,"n":3,"o":29.135,"t":"2026-10-12T16:35:00Z","v":1015,"vw":29.135},{"c":29.135,"h":29.135,"l":29.135,"n":2,"o":29.135,"t":"2026-10-12T16:40:00Z","v":112,"vw":29.135},{"c":29.135,"h":29.135,"l":29.13,"n":6,"o":29.135,"t":"2026-10-12T16:45:00Z","v":2768,"vw":29.13448},{"c":29.13,"h":29.135,"l":29.13,"n":6,"o":29.135,"t":"2026-10-12T16:50:00Z","v":27274,"vw":29.134285},{"c":29.13,"h":29.13,"l":29.13,"n":4,"o":29.13,"t":"2026-10-12T16:55:00Z","v":525,"vw":29.13},{"c":29.125,"h":29.1301,"l":29.125,"n":47,"o":29.1301,"t":"2026-10-12T17:00:00Z","v":33915,"vw":29.129897},{"c":29.125,"h":29.125,"l":29.125,"n":3,"o":29.125,"t":"2026-10-12T17:05:00Z","v":380,"vw":29.125},{"c":29.1281,"h":29.1281,"l":29.125,"n":6,"o":29.125,"t":"2026-10-12T17:10:00Z","v":393,"vw":29.127234},{"c":29.125,"h":29.125,"l":29.1218,"n":14,"o":29.1223,"t":"2026-10-12T17:20:00Z","v":1799,"vw":29.123087},{"c":29.125,"h":29.125,"l":29.125,"n":9,"o":29.125,"t":"2026-10-12T17:25:00Z","v":1925,"vw":29.125},{"c":29.125,"h":29.125,"l":29.125,"n":8,"o":29.125,"t":"2026-10-12T17:30:00Z","v":1063,"vw":29.125},{"c":29.12,"h":29.13,"l":29.12,"n":9,"o":29.12,"t":"2026-10-12T17:35:00Z","v":8835,"vw":29.123284},{"c":29.125,"h":29.1299,"l":29.125,"n":6,"o":29.1299,"t":"2026-10-12T17:40:00Z","v":1660,"vw":29.126829},{"c":29.125,"h":29.13,"l":29.125,"n":27,"o":29.13,"t":"2026-10-12T17:45:00Z","v":15867,"vw":29.129825},{"c":29.12,"h":29.13,"l":29.12,"n":12,"o":29.13,"t":"2026-10-12T17:55:00Z","v":932,"vw":29.122917},{"c":29.125,"h":29.125,"l":29.125,"n":4,"o":29.125,"t":"2026-10-12T18:00:00Z","v":208,"vw":29.125},{"c":29.125,"h":29.125,"l":29.125,"n":2,"o":29.125,"t":"2026-10-12T18:05:00Z","v":165,"vw":29.125},{"c":29.12,"h":29.125,"l":29.12,"n":7,"o":29.125,"t":"2026-10-12T18:10:00Z","v":4453,"vw":29.120795},{"c":29.125,"h":29.125,"l":29.125,"n":1,"o":29.125,"t":"2026-10-12T18:20:00Z","v":103,"vw":29.125},{"c":29.125,"h":29.13,"l":29.125,"n":7,"o":29.1299,"t":"2026-10-12T18:25:00Z","v":1982,"vw":29.127897},{"c":29.13,"h":29.1347,"l":29.125,"n":41,"o":29.1261,"t":"2026-10-12T18:30:00Z","v":25222,"vw":29.129928},{"c":29.1302,"h":29.1302,"l":29.13,"n":6,"o":29.13,"t":"2026-10-12T18:35:00Z","v":379,"vw":29.130087},{"c":29.135,"h":29.135,"l":29.135,"n":5,"o":29.135,"t":"2026-10-12T18:40:00Z","v":322,"vw":29.135},{"c":29.1331,"h":29.1331,"l":29.13,"n":4,"o":29.13,"t":"2026-10-12T18:45:00Z","v":951,"vw":29.131858},{"c":29.1399,"h":29.1399,"l":29.1305,"n":3,"o":29.1377,"t":"2026-10-12T18:50:00Z","v":999,"vw":29.137051},{"c":29.13,"h":29.1331,"l":29.13,"n":6,"o":29.13,"t":"2026-10-12T18:55:00Z","v":5522,"vw":29.130133},{"c":29.13,"h":29.135,"l":29.13,"n":26,"o":29.13,"t":"2026-10-12T19:00:00Z","v":5335,"vw":29.130196},{"c":29.135,"h":29.135,"l":29.13,"n":13,"o":29.135,"t":"2026-10-12T19:05:00Z","v":2624,"vw":29.131329},{"c":29.135,"h":29.135,"l":29.1342,"n":4,"o":29.1342,"t":"2026-10-12T19:10:00Z","v":918,"vw":29.134841},{"c":29.1362,"h":29.14,"l":29.1345,"n":5,"o":29.14,"t":"2026-10-12T19:15:00Z","v":963,"vw":29.136062},{"c":29.13,"h":29.1353,"l":29.13,"n":9,"o":29.1353,"t":"2026-10-12T19:20:00Z","v":9774,"vw":29.134783},{"c":29.13,"h":29.1399,"l":29.12,"n":32,"o":29.1347,"t":"2026-10-12T19:25:00Z","v":142662,"vw":29.126038},{"c":29.13,"h":29.1399,"l":29.13,"n":9,"o":29.1399,"t":"2026-10-12T19:30:00Z","v":705,"vw":29.13716},{"c":29.1341,"h":29.1341,"l":29.1341,"n":4,"o":29.1341,"t":"2026-10-12T19:35:00Z","v":292,"vw":29.1341},{"c":29.136,"h":29.136,"l":29.136,"n":1,"o":29.136,"t":"2026-10-12T19:40:00Z","v":779,"vw":29.136},{"c":29.125,"h":29.1301,"l":29.125,"n":112,"o":29.1301,"t":"2026-10-12T19:45:00Z","v":44221,"vw":29.129955},{"c":29.13,"h":29.13,"l":29.12,"n":929,"o":29.13,"t":"2026-10-12T19:50:00Z","v":88927,"vw":29.125327},{"c":29.13,"h":29.13,"l":29.12,"n":544,"o":29.1203,"t":"2026-10-12T19:55:00Z","v":426150,"vw":29.123447},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-12T20:00:00Z","v":319541,"vw":29.13},{"c":29.14,"h":29.14,"l":29.14,"n":2,"o":29.14,"t":"2026-10-12T20:25:00Z","v":103,"vw":29.14},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-12T21:45:00Z","v":100,"vw":29.07},{"c":29.005,"h":29.005,"l":29.005,"n":1,"o":29.005,"t":"2026-10-12T22:25:00Z","v":1000,"vw":29.005},{"c":29.07,"h":29.0799,"l":29.07,"n":5,"o":29.0799,"t":"2026-10-13T12:05:00Z","v":1103,"vw":29.0781},{"c":29.02,"h":29.03,"l":29.02,"n":46,"o":29.02,"t":"2026-10-13T13:30:00Z","v":26640,"vw":29.021543},{"c":29.0216,"h":29.0216,"l":29.013,"n":25,"o":29.0148,"t":"2026-10-13T13:35:00Z","v":12400,"vw":29.015959},{"c":29.0236,"h":29.025,"l":29.02,"n":13,"o":29.02,"t":"2026-10-13T13:40:00Z","v":2011,"vw":29.024005},{"c":29.035,"h":29.035,"l":29.025,"n":56,"o":29.025,"t":"2026-10-13T13:45:00Z","v":29745,"vw":29.029817},{"c":29.0461,"h":29.0499,"l":29.0377,"n":28,"o":29.0377,"t":"2026-10-13T13:50:00Z","v":16198,"vw":29.041782},{"c":29.06,"h":29.06,"l":29.04,"n":35,"o":29.0433,"t":"2026-10-13T13:55:00Z","v":13206,"vw":29.049542},{"c":29.0514,"h":29.055,"l":29.04,"n":31,"o":29.0501,"t":"2026-10-13T14:00:00Z","v":27400,"vw":29.049944},{"c":29.0507,"h":29.055,"l":29.05,"n":8,"o":29.055,"t":"2026-10-13T14:05:00Z","v":1358,"vw":29.051364},{"c":29.0331,"h":29.04,"l":29.0301,"n":22,"o":29.04,"t":"2026-10-13T14:10:00Z","v":5085,"vw":29.035956},{"c":29.05,"h":29.051,"l":29.04,"n":26,"o":29.04,"t":"2026-10-13T14:15:00Z","v":6082,"vw":29.041823},{"c":29.045,"h":29.05,"l":29.0435,"n":12,"o":29.05,"t":"2026-10-13T14:20:00Z","v":6103,"vw":29.046386},{"c":29.05,"h":29.05,"l":29.04,"n":10,"o":29.045,"t":"2026-10-13T14:25:00Z","v":2448,"vw":29.044983},{"c":29.045,"h":29.05,"l":29.04,"n":156,"o":29.0466,"t":"2026-10-13T14:30:00Z","v":59930,"vw":29.047442},{"c":29.055,"h":29.0599,"l":29.045,"n":209,"o":29.05,"t":"2026-10-13T14:35:00Z","v":184348,"vw":29.05078},{"c":29.055,"h":29.06,"l":29.05,"n":68,"o":29.06,"t":"2026-10-13T14:40:00Z","v":28108,"vw":29.057},{"c":29.0495,"h":29.0585,"l":29.04,"n":89,"o":29.055,"t":"2026-10-13T14:45:00Z","v":71207,"vw":29.050058},{"c":29.0405,"h":29.05,"l":29.04,"n":55,"o":29.0499,"t":"2026-10-13T14:50:00Z","v":11900,"vw":29.045264},{"c":29.045,"h":29.05,"l":29.04,"n":55,"o":29.0405,"t":"2026-10-13T14:55:00Z","v":26728,"vw":29.046486},{"c":29.045,"h":29.0499,"l":29.04,"n":37,"o":29.046,"t":"2026-10-13T15:00:00Z","v":10371,"vw":29.04488},{"c":29.04,"h":29.0499,"l":29.04,"n":38,"o":29.045,"t":"2026-10-13T15:05:00Z","v":9486,"vw":29.042969},{"c":29.04,"h":29.046,"l":29.0323,"n":68,"o":29.045,"t":"2026-10-13T15:10:00Z","v":58080,"vw":29.039915},{"c":29.035,"h":29.04,"l":29.0323,"n":52,"o":29.04,"t":"2026-10-13T15:15:00Z","v":32817,"vw":29.039312},{"c":29.0397,"h":29.04,"l":29.0332,"n":24,"o":29.04,"t":"2026-10-13T15:20:00Z","v":10982,"vw":29.038817},{"c":29.04,"h":29.04,"l":29.035,"n":48,"o":29.035,"t":"2026-10-13T15:25:00Z","v":12103,"vw":29.038279},{"c":29.04,"h":29.045,"l":29.035,"n":39,"o":29.04,"t":"2026-10-13T15:30:00Z","v":6329,"vw":29.038325},{"c":29.055,"h":29.055,"l":29.0495,"n":35,"o":29.05,"t":"2026-10-13T15:35:00Z","v":448094,"vw":29.050004},{"c":29.055,"h":29.055,"l":29.05,"n":9,"o":29.055,"t":"2026-10-13T15:40:00Z","v":3623,"vw":29.050723},{"c":29.05,"h":29.06,"l":29.05,"n":33,"o":29.055,"t":"2026-10-13T15:45:00Z","v":20868,"vw":29.051353},{"c":29.035,"h":29.0499,"l":29.035,"n":33,"o":29.0499,"t":"2026-10-13T15:50:00Z","v":11894,"vw":29.041465},{"c":29.035,"h":29.05,"l":29.03,"n":44,"o":29.04,"t":"2026-10-13T15:55:00Z","v":44510,"vw":29.04096},{"c":29.0399,"h":29.0399,"l":29.03,"n":17,"o":29.035,"t":"2026-10-13T16:00:00Z","v":1685,"vw":29.036357},{"c":29.0443,"h":29.045,"l":29.035,"n":26,"o":29.035,"t":"2026-10-13T16:05:00Z","v":10875,"vw":29.042414},{"c":29.035,"h":29.045,"l":29.0344,"n":55,"o":29.0406,"t":"2026-10-13T16:10:00Z","v":25009,"vw":29.03989},{"c":29.035,"h":29.04,"l":29.035,"n":29,"o":29.035,"t":"2026-10-13T16:15:00Z","v":3483,"vw":29.037346},{"c":29.0499,"h":29.0499,"l":29.035,"n":37,"o":29.0399,"t":"2026-10-13T16:20:00Z","v":90198,"vw":29.040413},{"c":29.045,"h":29.0499,"l":29.04,"n":30,"o":29.0461,"t":"2026-10-13T16:25:00Z","v":57308,"vw":29.040317},{"c":29.045,"h":29.05,"l":29.04,"n":10,"o":29.045,"t":"2026-10-13T16:30:00Z","v":12465,"vw":29.042729},{"c":29.045,"h":29.05,"l":29.0436,"n":18,"o":29.045,"t":"2026-10-13T16:35:00Z","v":3022,"vw":29.046036},{"c":29.049,"h":29.05,"l":29.0436,"n":15,"o":29.0436,"t":"2026-10-13T16:40:00Z","v":3137,"vw":29.047866},{"c":29.05,"h":29.05,"l":29.0439,"n":47,"o":29.0439,"t":"2026-10-13T16:45:00Z","v":33328,"vw":29.049651},{"c":29.0551,"h":29.0551,"l":29.045,"n":38,"o":29.045,"t":"2026-10-13T16:50:00Z","v":21165,"vw":29.050257},{"c":29.055,"h":29.056,"l":29.05,"n":7,"o":29.0539,"t":"2026-10-13T16:55:00Z","v":2846,"vw":29.05234},{"c":29.05,"h":29.059,"l":29.05,"n":8,"o":29.055,"t":"2026-10-13T17:00:00Z","v":7457,"vw":29.055678},{"c":29.055,"h":29.0551,"l":29.055,"n":8,"o":29.055,"t":"2026-10-13T17:05:00Z","v":3541,"vw":29.055009},{"c":29.055,"h":29.055,"l":29.05,"n":70,"o":29.05,"t":"2026-10-13T17:10:00Z","v":111626,"vw":29.050146},{"c":29.0518,"h":29.0518,"l":29.05,"n":54,"o":29.05,"t":"2026-10-13T17:15:00Z","v":21149,"vw":29.050016},{"c":29.05,"h":29.055,"l":29.05,"n":10,"o":29.055,"t":"2026-10-13T17:20:00Z","v":3478,"vw":29.050818},{"c":29.0551,"h":29.0551,"l":29.0508,"n":4,"o":29.0508,"t":"2026-10-13T17:25:00Z","v":1111,"vw":29.054268},{"c":29.055,"h":29.055,"l":29.05,"n":58,"o":29.05,"t":"2026-10-13T17:30:00Z","v":86509,"vw":29.050169},{"c":29.05,"h":29.05,"l":29.045,"n":28,"o":29.05,"t":"2026-10-13T17:35:00Z","v":7148,"vw":29.049727},{"c":29.045,"h":29.05,"l":29.045,"n":15,"o":29.05,"t":"2026-10-13T17:40:00Z","v":1739,"vw":29.049047},{"c":29.0498,"h":29.05,"l":29.045,"n":18,"o":29.045,"t":"2026-10-13T17:45:00Z","v":9630,"vw":29.049169},{"c":29.049,"h":29.05,"l":29.0437,"n":25,"o":29.05,"t":"2026-10-13T17:50:00Z","v":5820,"vw":29.046984},{"c":29.0437,"h":29.05,"l":29.0437,"n":9,"o":29.0499,"t":"2026-10-13T17:55:00Z","v":4450,"vw":29.047901},{"c":29.04,"h":29.0499,"l":29.04,"n":24,"o":29.0415,"t":"2026-10-13T18:00:00Z","v":7046,"vw":29.043907},{"c":29.03,"h":29.045,"l":29.02,"n":123,"o":29.045,"t":"2026-10-13T18:05:00Z","v":110039,"vw":29.035855},{"c":29.025,"h":29.03,"l":29.025,"n":20,"o":29.025,"t":"2026-10-13T18:10:00Z","v":48609,"vw":29.029131},{"c":29.0276,"h":29.03,"l":29.02,"n":12,"o":29.025,"t":"2026-10-13T18:15:00Z","v":6227,"vw":29.025345},{"c":29.039,"h":29.04,"l":29.0277,"n":68,"o":29.03,"t":"2026-10-13T18:20:00Z","v":48449,"vw":29.030602},{"c":29.035,"h":29.0376,"l":29.03,"n":16,"o":29.035,"t":"2026-10-13T18:25:00Z","v":4944,"vw":29.035133},{"c":29.035,"h":29.035,"l":29.03,"n":14,"o":29.03,"t":"2026-10-13T18:30:00Z","v":6179,"vw":29.033526},{"c":29.035,"h":29.04,"l":29.0342,"n":13,"o":29.0342,"t":"2026-10-13T18:35:00Z","v":3117,"vw":29.036786},{"c":29.0337,"h":29.04,"l":29.03,"n":21,"o":29.035,"t":"2026-10-13T18:40:00Z","v":6917,"vw":29.035309},{"c":29.025,"h":29.035,"l":29.025,"n":55,"o":29.03,"t":"2026-10-13T18:45:00Z","v":27263,"vw":29.030133},{"c":29.025,"h":29.03,"l":29.025,"n":17,"o":29.029,"t":"2026-10-13T18:50:00Z","v":38090,"vw":29.028633},{"c":29.03,"h":29.03,"l":29.025,"n":9,"o":29.025,"t":"2026-10-13T18:55:00Z","v":72704,"vw":29.029841},{"c":29.03,"h":29.03,"l":29.0248,"n":28,"o":29.025,"t":"2026-10-13T19:00:00Z","v":15728,"vw":29.027941},{"c":29.03,"h":29.03,"l":29.02,"n":48,"o":29.03,"t":"2026-10-13T19:05:00Z","v":13661,"vw":29.027806},{"c":29.03,"h":29.03,"l":29.025,"n":100,"o":29.025,"t":"2026-10-13T19:10:00Z","v":69338,"vw":29.029222},{"c":29.035,"h":29.035,"l":29.025,"n":40,"o":29.025,"t":"2026-10-13T19:15:00Z","v":10076,"vw":29.031497},{"c":29.035,"h":29.035,"l":29.03,"n":30,"o":29.035,"t":"2026-10-13T19:20:00Z","v":3817,"vw":29.033999},{"c":29.035,"h":29.0399,"l":29.03,"n":38,"o":29.035,"t":"2026-10-13T19:25:00Z","v":5792,"vw":29.034843},{"c":29.0376,"h":29.0376,"l":29.0305,"n":52,"o":29.035,"t":"2026-10-13T19:30:00Z","v":2166,"vw":29.034048},{"c":29.035,"h":29.035,"l":29.03,"n":12,"o":29.035,"t":"2026-10-13T19:35:00Z","v":2465,"vw":29.032247},{"c":29.035,"h":29.04,"l":29.03,"n":45,"o":29.0399,"t":"2026-10-13T19:40:00Z","v":13515,"vw":29.03839},{"c":29.04,"h":29.04,"l":29.0301,"n":49,"o":29.032,"t":"2026-10-13T19:45:00Z","v":9195,"vw":29.0381},{"c":29.04,"h":29.04,"l":29.03,"n":619,"o":29.035,"t":"2026-10-13T19:50:00Z","v":26317,"vw":29.034578},{"c":29.04,"h":29.04,"l":29.03,"n":380,"o":29.0323,"t":"2026-10-13T19:55:00Z","v":148665,"vw":29.035027},{"c":29.008,"h":29.04,"l":29.008,"n":10,"o":29.02,"t":"2026-10-13T20:00:00Z","v":99290,"vw":29.019496},{"c":29.039,"h":29.039,"l":29.039,"n":1,"o":29.039,"t":"2026-10-13T20:15:00Z","v":250,"vw":29.039},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-13T20:20:00Z","v":250,"vw":29.02},{"c":29.0391,"h":29.0391,"l":29.0391,"n":1,"o":29.0391,"t":"2026-10-13T21:35:00Z","v":200,"vw":29.0391},{"c":29.0231,"h":29.0231,"l":29.0231,"n":1,"o":29.0231,"t":"2026-10-13T22:50:00Z","v":344,"vw":29.0231},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-14T08:00:00Z","v":1490,"vw":29},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-14T12:30:00Z","v":4000,"vw":29.12},{"c":29.17,"h":29.17,"l":29.17,"n":3,"o":29.17,"t":"2026-10-14T12:35:00Z","v":108,"vw":29.17},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-14T12:40:00Z","v":100,"vw":29.17},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-14T12:45:00Z","v":150,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-14T12:50:00Z","v":800,"vw":29.16},{"c":29.18,"h":29.18,"l":29.18,"n":3,"o":29.18,"t":"2026-10-14T12:55:00Z","v":615,"vw":29.18},{"c":29.21,"h":29.21,"l":29.2078,"n":4,"o":29.2078,"t":"2026-10-14T13:15:00Z","v":9400,"vw":29.209977},{"c":29.1801,"h":29.2,"l":29.1801,"n":78,"o":29.2,"t":"2026-10-14T13:30:00Z","v":56155,"vw":29.19351},{"c":29.181,"h":29.185,"l":29.18,"n":55,"o":29.185,"t":"2026-10-14T13:35:00Z","v":19897,"vw":29.181553},{"c":29.195,"h":29.2,"l":29.18,"n":68,"o":29.18,"t":"2026-10-14T13:40:00Z","v":29133,"vw":29.190592},{"c":29.2,"h":29.2,"l":29.19,"n":73,"o":29.195,"t":"2026-10-14T13:45:00Z","v":26419,"vw":29.196851},{"c":29.21,"h":29.21,"l":29.2028,"n":14,"o":29.205,"t":"2026-10-14T13:50:00Z","v":4838,"vw":29.207831},{"c":29.2234,"h":29.225,"l":29.21,"n":40,"o":29.21,"t":"2026-10-14T13:55:00Z","v":79863,"vw":29.224181},{"c":29.225,"h":29.23,"l":29.22,"n":33,"o":29.23,"t":"2026-10-14T14:00:00Z","v":7576,"vw":29.226407},{"c":29.2129,"h":29.225,"l":29.2129,"n":25,"o":29.22,"t":"2026-10-14T14:05:00Z","v":15671,"vw":29.220111},{"c":29.215,"h":29.225,"l":29.2114,"n":20,"o":29.22,"t":"2026-10-14T14:10:00Z","v":4192,"vw":29.219788},{"c":29.22,"h":29.22,"l":29.21,"n":27,"o":29.215,"t":"2026-10-14T14:15:00Z","v":12705,"vw":29.216813},{"c":29.21,"h":29.22,"l":29.21,"n":34,"o":29.215,"t":"2026-10-14T14:20:00Z","v":16696,"vw":29.2145},{"c":29.2,"h":29.2099,"l":29.2,"n":17,"o":29.2047,"t":"2026-10-14T14:25:00Z","v":3781,"vw":29.204152},{"c":29.205,"h":29.21,"l":29.2,"n":15,"o":29.205,"t":"2026-10-14T14:30:00Z","v":4188,"vw":29.205598},{"c":29.215,"h":29.215,"l":29.2098,"n":11,"o":29.21,"t":"2026-10-14T14:35:00Z","v":5510,"vw":29.21074},{"c":29.2,"h":29.21,"l":29.2,"n":20,"o":29.21,"t":"2026-10-14T14:40:00Z","v":3634,"vw":29.208223},{"c":29.215,"h":29.215,"l":29.205,"n":14,"o":29.205,"t":"2026-10-14T14:45:00Z","v":3038,"vw":29.20944},{"c":29.2268,"h":29.2268,"l":29.215,"n":10,"o":29.22,"t":"2026-10-14T14:50:00Z","v":1168,"vw":29.219839},{"c":29.2201,"h":29.23,"l":29.22,"n":11,"o":29.2299,"t":"2026-10-14T14:55:00Z","v":2789,"vw":29.226489},{"c":29.2351,"h":29.2351,"l":29.22,"n":25,"o":29.225,"t":"2026-10-14T15:00:00Z","v":12016,"vw":29.226831},{"c":29.245,"h":29.245,"l":29.235,"n":17,"o":29.235,"t":"2026-10-14T15:05:00Z","v":3080,"vw":29.24023},{"c":29.24,"h":29.245,"l":29.24,"n":19,"o":29.2401,"t":"2026-10-14T15:10:00Z","v":5420,"vw":29.24034},{"c":29.235,"h":29.2395,"l":29.23,"n":12,"o":29.23,"t":"2026-10-14T15:15:00Z","v":7174,"vw":29.234937},{"c":29.23,"h":29.24,"l":29.23,"n":12,"o":29.235,"t":"2026-10-14T15:20:00Z","v":4834,"vw":29.233564},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-14T15:25:00Z","v":125,"vw":29.22},{"c":29.2362,"h":29.2362,"l":29.2223,"n":41,"o":29.225,"t":"2026-10-14T15:30:00Z","v":16663,"vw":29.230517},{"c":29.2301,"h":29.2301,"l":29.2201,"n":23,"o":29.23,"t":"2026-10-14T15:35:00Z","v":6722,"vw":29.228587},{"c":29.23,"h":29.2301,"l":29.23,"n":16,"o":29.2301,"t":"2026-10-14T15:40:00Z","v":12633,"vw":29.230047},{"c":29.22,"h":29.22,"l":29.215,"n":13,"o":29.22,"t":"2026-10-14T15:45:00Z","v":2818,"vw":29.218792},{"c":29.215,"h":29.22,"l":29.21,"n":8,"o":29.21,"t":"2026-10-14T15:50:00Z","v":818,"vw":29.214861},{"c":29.2204,"h":29.225,"l":29.2177,"n":27,"o":29.2177,"t":"2026-10-14T15:55:00Z","v":40241,"vw":29.220014},{"c":29.22,"h":29.225,"l":29.22,"n":14,"o":29.2201,"t":"2026-10-14T16:00:00Z","v":8206,"vw":29.220911},{"c":29.2151,"h":29.22,"l":29.215,"n":30,"o":29.22,"t":"2026-10-14T16:05:00Z","v":43011,"vw":29.219155},{"c":29.23,"h":29.23,"l":29.215,"n":21,"o":29.215,"t":"2026-10-14T16:10:00Z","v":22460,"vw":29.219951},{"c":29.235,"h":29.2351,"l":29.22,"n":19,"o":29.22,"t":"2026-10-14T16:15:00Z","v":12924,"vw":29.230392},{"c":29.2301,"h":29.24,"l":29.2301,"n":20,"o":29.2303,"t":"2026-10-14T16:20:00Z","v":50160,"vw":29.238564},{"c":29.225,"h":29.23,"l":29.225,"n":27,"o":29.23,"t":"2026-10-14T16:25:00Z","v":19291,"vw":29.228296},{"c":29.2201,"h":29.225,"l":29.215,"n":22,"o":29.225,"t":"2026-10-14T16:30:00Z","v":8990,"vw":29.220101},{"c":29.2202,"h":29.2202,"l":29.2198,"n":17,"o":29.22,"t":"2026-10-14T16:35:00Z","v":27135,"vw":29.219954},{"c":29.22,"h":29.229,"l":29.22,"n":77,"o":29.2246,"t":"2026-10-14T16:40:00Z","v":26489,"vw":29.223055},{"c":29.2101,"h":29.2143,"l":29.2101,"n":3,"o":29.2143,"t":"2026-10-14T16:45:00Z","v":303,"vw":29.212881},{"c":29.2105,"h":29.215,"l":29.2105,"n":5,"o":29.215,"t":"2026-10-14T16:50:00Z","v":4579,"vw":29.21489},{"c":29.215,"h":29.22,"l":29.21,"n":16,"o":29.22,"t":"2026-10-14T16:55:00Z","v":23518,"vw":29.214649},{"c":29.21,"h":29.21,"l":29.21,"n":12,"o":29.21,"t":"2026-10-14T17:00:00Z","v":518,"vw":29.21},{"c":29.205,"h":29.21,"l":29.2001,"n":21,"o":29.21,"t":"2026-10-14T17:05:00Z","v":32080,"vw":29.207814},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-14T17:10:00Z","v":100,"vw":29.2},{"c":29.195,"h":29.2001,"l":29.195,"n":30,"o":29.2001,"t":"2026-10-14T17:15:00Z","v":11061,"vw":29.200014},{"c":29.1899,"h":29.19,"l":29.185,"n":23,"o":29.19,"t":"2026-10-14T17:20:00Z","v":2686,"vw":29.189024},{"c":29.175,"h":29.18,"l":29.175,"n":29,"o":29.18,"t":"2026-10-14T17:25:00Z","v":1686,"vw":29.179225},{"c":29.17,"h":29.1767,"l":29.17,"n":8,"o":29.175,"t":"2026-10-14T17:30:00Z","v":3459,"vw":29.174822},{"c":29.17,"h":29.1899,"l":29.17,"n":16,"o":29.18,"t":"2026-10-14T17:35:00Z","v":28812,"vw":29.183286},{"c":29.1799,"h":29.1799,"l":29.175,"n":4,"o":29.1758,"t":"2026-10-14T17:40:00Z","v":1215,"vw":29.175512},{"c":29.185,"h":29.1899,"l":29.1798,"n":26,"o":29.18,"t":"2026-10-14T17:50:00Z","v":17180,"vw":29.182386},{"c":29.175,"h":29.185,"l":29.175,"n":42,"o":29.18,"t":"2026-10-14T17:55:00Z","v":35860,"vw":29.180014},{"c":29.17,"h":29.175,"l":29.17,"n":24,"o":29.17,"t":"2026-10-14T18:00:00Z","v":12514,"vw":29.170119},{"c":29.165,"h":29.165,"l":29.165,"n":1,"o":29.165,"t":"2026-10-14T18:05:00Z","v":500,"vw":29.165},{"c":29.15,"h":29.16,"l":29.15,"n":3,"o":29.16,"t":"2026-10-14T18:10:00Z","v":349,"vw":29.15365},{"c":29.1462,"h":29.155,"l":29.1462,"n":7,"o":29.155,"t":"2026-10-14T18:15:00Z","v":2106,"vw":29.153622},{"c":29.1408,"h":29.1408,"l":29.14,"n":6,"o":29.14,"t":"2026-10-14T18:20:00Z","v":1164,"vw":29.140405},{"c":29.145,"h":29.145,"l":29.14,"n":8,"o":29.145,"t":"2026-10-14T18:25:00Z","v":2514,"vw":29.141747},{"c":29.14,"h":29.14,"l":29.14,"n":3,"o":29.14,"t":"2026-10-14T18:30:00Z","v":1850,"vw":29.14},{"c":29.13,"h":29.135,"l":29.13,"n":11,"o":29.135,"t":"2026-10-14T18:35:00Z","v":2011,"vw":29.134013},{"c":29.135,"h":29.1361,"l":29.1247,"n":80,"o":29.1299,"t":"2026-10-14T18:40:00Z","v":53908,"vw":29.130115},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-10-14T18:45:00Z","v":100,"vw":29.135},{"c":29.1301,"h":29.1499,"l":29.1301,"n":51,"o":29.14,"t":"2026-10-14T18:50:00Z","v":59340,"vw":29.140396},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-10-14T18:55:00Z","v":143,"vw":29.13},{"c":29.1301,"h":29.135,"l":29.13,"n":10,"o":29.13,"t":"2026-10-14T19:00:00Z","v":1006,"vw":29.13172},{"c":29.13,"h":29.1328,"l":29.13,"n":10,"o":29.1328,"t":"2026-10-14T19:05:00Z","v":1781,"vw":29.130675},{"c":29.1252,"h":29.13,"l":29.1252,"n":12,"o":29.13,"t":"2026-10-14T19:10:00Z","v":3330,"vw":29.129749},{"c":29.13,"h":29.14,"l":29.13,"n":33,"o":29.13,"t":"2026-10-14T19:15:00Z","v":33315,"vw":29.131805},{"c":29.135,"h":29.135,"l":29.1299,"n":15,"o":29.13,"t":"2026-10-14T19:20:00Z","v":30310,"vw":29.130958},{"c":29.135,"h":29.14,"l":29.135,"n":23,"o":29.1399,"t":"2026-10-14T19:25:00Z","v":18653,"vw":29.139747},{"c":29.145,"h":29.145,"l":29.131,"n":58,"o":29.135,"t":"2026-10-14T19:30:00Z","v":28460,"vw":29.139944},{"c":29.145,"h":29.145,"l":29.145,"n":2,"o":29.145,"t":"2026-10-14T19:35:00Z","v":501,"vw":29.145},{"c":29.135,"h":29.145,"l":29.13,"n":69,"o":29.14,"t":"2026-10-14T19:40:00Z","v":51071,"vw":29.138433},{"c":29.135,"h":29.1399,"l":29.1201,"n":40,"o":29.1365,"t":"2026-10-14T19:45:00Z","v":23203,"vw":29.129827},{"c":29.1352,"h":29.1382,"l":29.13,"n":1105,"o":29.13,"t":"2026-10-14T19:50:00Z","v":45803,"vw":29.133156},{"c":29.1221,"h":29.14,"l":29.12,"n":250,"o":29.14,"t":"2026-10-14T19:55:00Z","v":128136,"vw":29.130049},{"c":29.12,"h":29.12,"l":29.12,"n":5,"o":29.12,"t":"2026-10-14T20:00:00Z","v":93640,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-14T20:05:00Z","v":1435,"vw":29.12},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-14T21:20:00Z","v":113,"vw":29.01},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T08:05:00Z","v":1000,"vw":29},{"c":28.9894,"h":28.9894,"l":28.9894,"n":1,"o":28.9894,"t":"2026-10-15T10:30:00Z","v":250,"vw":28.9894},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-15T11:30:00Z","v":270,"vw":28.97},{"c":28.9895,"h":28.9895,"l":28.9895,"n":1,"o":28.9895,"t":"2026-10-15T11:55:00Z","v":265,"vw":28.9895},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-15T12:35:00Z","v":250,"vw":29.03},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T12:40:00Z","v":250,"vw":29},{"c":29.0154,"h":29.0154,"l":29.0154,"n":1,"o":29.0154,"t":"2026-10-15T13:05:00Z","v":300,"vw":29.0154},{"c":29.0031,"h":29.0031,"l":29.0031,"n":1,"o":29.0031,"t":"2026-10-15T13:10:00Z","v":100,"vw":29.0031},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-15T13:25:00Z","v":759,"vw":29.02},{"c":29.0085,"h":29.01,"l":28.99,"n":128,"o":29.01,"t":"2026-10-15T13:30:00Z","v":188002,"vw":29.004414},{"c":29.0001,"h":29.0001,"l":28.9801,"n":76,"o":29,"t":"2026-10-15T13:35:00Z","v":37669,"vw":28.991751},{"c":29,"h":29.01,"l":28.995,"n":36,"o":29.0025,"t":"2026-10-15T13:40:00Z","v":9618,"vw":28.998998},{"c":28.995,"h":29.005,"l":28.995,"n":24,"o":29.005,"t":"2026-10-15T13:45:00Z","v":15088,"vw":29.000017},{"c":28.98,"h":28.995,"l":28.98,"n":42,"o":28.995,"t":"2026-10-15T13:50:00Z","v":20924,"vw":28.984356},{"c":28.9701,"h":28.98,"l":28.9701,"n":53,"o":28.98,"t":"2026-10-15T13:55:00Z","v":17570,"vw":28.978882},{"c":28.9855,"h":28.9899,"l":28.97,"n":57,"o":28.975,"t":"2026-10-15T14:00:00Z","v":12616,"vw":28.980561},{"c":28.9897,"h":28.991,"l":28.9838,"n":56,"o":28.985,"t":"2026-10-15T14:05:00Z","v":27108,"vw":28.98964},{"c":28.995,"h":28.995,"l":28.985,"n":24,"o":28.985,"t":"2026-10-15T14:10:00Z","v":14539,"vw":28.990201},{"c":28.9999,"h":29,"l":28.99,"n":9,"o":29,"t":"2026-10-15T14:15:00Z","v":10251,"vw":28.99478},{"c":29,"h":29,"l":28.995,"n":13,"o":28.9993,"t":"2026-10-15T14:20:00Z","v":5191,"vw":28.997813},{"c":28.995,"h":28.995,"l":28.99,"n":15,"o":28.99,"t":"2026-10-15T14:25:00Z","v":1800,"vw":28.991645},{"c":28.975,"h":28.995,"l":28.975,"n":27,"o":28.995,"t":"2026-10-15T14:30:00Z","v":13359,"vw":28.987896},{"c":28.97,"h":28.9795,"l":28.97,"n":6,"o":28.9795,"t":"2026-10-15T14:35:00Z","v":399,"vw":28.975874},{"c":28.985,"h":28.985,"l":28.965,"n":37,"o":28.9677,"t":"2026-10-15T14:40:00Z","v":19378,"vw":28.975655},{"c":29.0001,"h":29.01,"l":28.99,"n":36,"o":28.99,"t":"2026-10-15T14:45:00Z","v":12220,"vw":28.996977},{"c":29,"h":29.0001,"l":28.99,"n":37,"o":29,"t":"2026-10-15T14:50:00Z","v":26994,"vw":28.999779},{"c":29.015,"h":29.0199,"l":29.005,"n":27,"o":29.0054,"t":"2026-10-15T14:55:00Z","v":3768,"vw":29.010859},{"c":29.03,"h":29.03,"l":29.0214,"n":21,"o":29.0214,"t":"2026-10-15T15:00:00Z","v":7821,"vw":29.022634},{"c":29.0299,"h":29.031,"l":29.0299,"n":27,"o":29.031,"t":"2026-10-15T15:05:00Z","v":29207,"vw":29.03},{"c":29.0201,"h":29.025,"l":29.0199,"n":15,"o":29.02,"t":"2026-10-15T15:10:00Z","v":2351,"vw":29.022331},{"c":29.0299,"h":29.0299,"l":29.02,"n":34,"o":29.025,"t":"2026-10-15T15:15:00Z","v":6161,"vw":29.024554},{"c":29.025,"h":29.0299,"l":29.02,"n":43,"o":29.025,"t":"2026-10-15T15:20:00Z","v":8577,"vw":29.02406},{"c":29.025,"h":29.025,"l":29.02,"n":42,"o":29.02,"t":"2026-10-15T15:25:00Z","v":4283,"vw":29.022663},{"c":29.015,"h":29.0255,"l":29.0101,"n":35,"o":29.0255,"t":"2026-10-15T15:30:00Z","v":9108,"vw":29.01776},{"c":29.015,"h":29.0199,"l":29.0148,"n":18,"o":29.0199,"t":"2026-10-15T15:35:00Z","v":1801,"vw":29.016034},{"c":29.0185,"h":29.02,"l":29.0128,"n":21,"o":29.0199,"t":"2026-10-15T15:40:00Z","v":18309,"vw":29.019163},{"c":29.0241,"h":29.025,"l":29.01,"n":31,"o":29.01,"t":"2026-10-15T15:45:00Z","v":18377,"vw":29.019222},{"c":29.0161,"h":29.028,"l":29.0161,"n":28,"o":29.0203,"t":"2026-10-15T15:50:00Z","v":36049,"vw":29.020336},{"c":29.0201,"h":29.0201,"l":29.015,"n":30,"o":29.0195,"t":"2026-10-15T15:55:00Z","v":14135,"vw":29.01929},{"c":29.025,"h":29.03,"l":29.025,"n":19,"o":29.025,"t":"2026-10-15T16:00:00Z","v":10756,"vw":29.029503},{"c":29.035,"h":29.035,"l":29.025,"n":31,"o":29.03,"t":"2026-10-15T16:05:00Z","v":13170,"vw":29.029909},{"c":29.0399,"h":29.0399,"l":29.03,"n":14,"o":29.0399,"t":"2026-10-15T16:10:00Z","v":19829,"vw":29.031365},{"c":29.025,"h":29.03,"l":29.025,"n":32,"o":29.03,"t":"2026-10-15T16:15:00Z","v":9510,"vw":29.029934},{"c":29.025,"h":29.0299,"l":29.02,"n":61,"o":29.025,"t":"2026-10-15T16:20:00Z","v":16502,"vw":29.023825},{"c":29.015,"h":29.025,"l":29.015,"n":33,"o":29.02,"t":"2026-10-15T16:25:00Z","v":5152,"vw":29.018908},{"c":29.02,"h":29.02,"l":29.015,"n":32,"o":29.02,"t":"2026-10-15T16:30:00Z","v":4793,"vw":29.018826},{"c":29.025,"h":29.03,"l":29.015,"n":138,"o":29.02,"t":"2026-10-15T16:35:00Z","v":84384,"vw":29.020841},{"c":29.015,"h":29.025,"l":29.01,"n":36,"o":29.025,"t":"2026-10-15T16:40:00Z","v":9545,"vw":29.019062},{"c":29.01,"h":29.0199,"l":29.01,"n":50,"o":29.015,"t":"2026-10-15T16:45:00Z","v":9646,"vw":29.013697},{"c":29.005,"h":29.01,"l":29,"n":11,"o":29,"t":"2026-10-15T16:50:00Z","v":6771,"vw":29.009081},{"c":29.01,"h":29.01,"l":29.005,"n":34,"o":29.01,"t":"2026-10-15T16:55:00Z","v":22704,"vw":29.00976},{"c":28.99,"h":28.99,"l":28.985,"n":24,"o":28.9865,"t":"2026-10-15T18:10:00Z","v":2976,"vw":28.98789},{"c":28.99,"h":28.99,"l":28.985,"n":44,"o":28.99,"t":"2026-10-15T18:15:00Z","v":7410,"vw":28.989124},{"c":28.99,"h":28.99,"l":28.985,"n":48,"o":28.985,"t":"2026-10-15T18:20:00Z","v":7751,"vw":28.988994},{"c":28.99,"h":28.99,"l":28.98,"n":63,"o":28.99,"t":"2026-10-15T18:25:00Z","v":8438,"vw":28.98536},{"c":28.99,"h":28.99,"l":28.98,"n":45,"o":28.985,"t":"2026-10-15T18:30:00Z","v":8107,"vw":28.98733},{"c":29,"h":29,"l":28.985,"n":126,"o":28.99,"t":"2026-10-15T18:35:00Z","v":51437,"vw":28.990096},{"c":28.9933,"h":29,"l":28.99,"n":36,"o":28.995,"t":"2026-10-15T18:40:00Z","v":14171,"vw":28.994577},{"c":29,"h":29,"l":28.995,"n":22,"o":29,"t":"2026-10-15T18:45:00Z","v":4100,"vw":28.998919},{"c":29,"h":29,"l":28.995,"n":76,"o":29,"t":"2026-10-15T18:50:00Z","v":10346,"vw":28.999934},{"c":29.005,"h":29.005,"l":28.995,"n":135,"o":29,"t":"2026-10-15T18:55:00Z","v":32885,"vw":29.001514},{"c":29.005,"h":29.009,"l":29,"n":55,"o":29.005,"t":"2026-10-15T19:00:00Z","v":8925,"vw":29.004379},{"c":29.005,"h":29.005,"l":29,"n":19,"o":29.005,"t":"2026-10-15T19:05:00Z","v":19389,"vw":29.003159},{"c":29.01,"h":29.01,"l":29,"n":51,"o":29.01,"t":"2026-10-15T19:10:00Z","v":6280,"vw":29.008447},{"c":29.015,"h":29.02,"l":29.005,"n":84,"o":29.01,"t":"2026-10-15T19:15:00Z","v":20210,"vw":29.010554},{"c":29.015,"h":29.02,"l":29.015,"n":56,"o":29.02,"t":"2026-10-15T19:20:00Z","v":7745,"vw":29.018017},{"c":29.02,"h":29.02,"l":29.01,"n":67,"o":29.015,"t":"2026-10-15T19:25:00Z","v":10588,"vw":29.016116},{"c":29.015,"h":29.02,"l":29.01,"n":73,"o":29.02,"t":"2026-10-15T19:30:00Z","v":11067,"vw":29.016389},{"c":29.015,"h":29.015,"l":29.01,"n":50,"o":29.015,"t":"2026-10-15T19:35:00Z","v":40862,"vw":29.011169},{"c":29.01,"h":29.015,"l":29,"n":92,"o":29.015,"t":"2026-10-15T19:40:00Z","v":38305,"vw":29.005881},{"c":29,"h":29.01,"l":29,"n":78,"o":29,"t":"2026-10-15T19:45:00Z","v":9397,"vw":29.005669},{"c":29.01,"h":29.01,"l":29,"n":803,"o":29.005,"t":"2026-10-15T19:50:00Z","v":30827,"vw":29.004389},{"c":29.005,"h":29.01,"l":29,"n":188,"o":29.0023,"t":"2026-10-15T19:55:00Z","v":71045,"vw":29.004694},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-15T20:00:00Z","v":12891,"vw":29},{"c":28.9826,"h":28.9826,"l":28.9826,"n":1,"o":28.9826,"t":"2026-10-15T20:05:00Z","v":600,"vw":28.9826}],"history":[{"c":28.92,"h":28.96,"l":28.88,"n":1471,"o":28.92,"t":"2024-10-14T04:00:00Z","v":1291921,"vw":28.927147},{"c":28.94,"h":28.96,"l":28.87,"n":1983,"o":28.87,"t":"2024-10-15T04:00:00Z","v":373803,"vw":28.919715},{"c":29.02,"h":29.04,"l":28.94,"n":1067,"o":28.95,"t":"2024-10-16T04:00:00Z","v":191546,"vw":28.988193},{"c":29.11,"h":29.11,"l":29.065,"n":2563,"o":29.1,"t":"2024-10-17T04:00:00Z","v":720000,"vw":29.095969},{"c":29.03,"h":29.05,"l":29.01,"n":1570,"o":29.03,"t":"2024-10-18T04:00:00Z","v":352866,"vw":29.026682},{"c":29.16,"h":29.18,"l":29.0598,"n":1701,"o":29.06,"t":"2024-10-21T04:00:00Z","v":304531,"vw":29.113411},{"c":29.19,"h":29.2,"l":29.15,"n":843,"o":29.17,"t":"2024-10-22T04:00:00Z","v":197570,"vw":29.181021},{"c":29.29,"h":29.34,"l":29.28,"n":2426,"o":29.28,"t":"2024-10-23T04:00:00Z","v":1481672,"vw":29.314534},{"c":29.18,"h":29.26,"l":29.18,"n":1539,"o":29.23,"t":"2024-10-24T04:00:00Z","v":294386,"vw":29.214635},{"c":29.28,"h":29.29,"l":29.195,"n":1346,"o":29.2,"t":"2024-10-25T04:00:00Z","v":211423,"vw":29.252452},{"c":29.28,"h":29.3,"l":29.2499,"n":1251,"o":29.25,"t":"2024-10-28T04:00:00Z","v":208687,"vw":29.271777},{"c":29.29,"h":29.38,"l":29.27,"n":1988,"o":29.37,"t":"2024-10-29T04:00:00Z","v":423883,"vw":29.317659},{"c":29.22,"h":29.31,"l":29.2,"n":2197,"o":29.3,"t":"2024-10-30T04:00:00Z","v":394993,"vw":29.236839},{"c":29.2,"h":29.275,"l":29.165,"n":1973,"o":29.18,"t":"2024-10-31T04:00:00Z","v":754366,"vw":29.224534},{"c":29.32,"h":29.33,"l":29.2,"n":1672,"o":29.21,"t":"2024-11-01T04:00:00Z","v":591060,"vw":29.289992},{"c":29.21,"h":29.21,"l":29.13,"n":2048,"o":29.16,"t":"2024-11-04T05:00:00Z","v":504856,"vw":29.168955},{"c":29.09,"h":29.1747,"l":29.0629,"n":2545,"o":29.13,"t":"2024-11-05T05:00:00Z","v":1181641,"vw":29.106815},{"c":29.56,"h":29.6247,"l":29.49,"n":3588,"o":29.61,"t":"2024-11-06T05:00:00Z","v":1287589,"vw":29.542528},{"c":29.32,"h":29.42,"l":29.29,"n":3380,"o":29.37,"t":"2024-11-07T05:00:00Z","v":1276593,"vw":29.341348},{"c":29.52,"h":29.595,"l":29.428,"n":2173,"o":29.44,"t":"2024-11-08T05:00:00Z","v":439944,"vw":29.512783},{"c":29.69,"h":29.74,"l":29.68,"n":2894,"o":29.69,"t":"2024-11-11T05:00:00Z","v":1832835,"vw":29.697714},{"c":29.82,"h":29.885,"l":29.7901,"n":3251,"o":29.8,"t":"2024-11-12T05:00:00Z","v":1604516,"vw":29.849457},{"c":29.99,"h":29.99,"l":29.83,"n":2510,"o":29.83,"t":"2024-11-13T05:00:00Z","v":779129,"vw":29.942757},{"c":30.11,"h":30.13,"l":29.95,"n":2453,"o":30,"t":"2024-11-14T05:00:00Z","v":678232,"vw":30.03598},{"c":30.08,"h":30.105,"l":30,"n":2796,"o":30.06,"t":"2024-11-15T05:00:00Z","v":738188,"vw":30.060889},{"c":29.93,"h":30.02,"l":29.8946,"n":2774,"o":30.01,"t":"2024-11-18T05:00:00Z","v":1559098,"vw":29.94186},{"c":29.92,"h":29.97,"l":29.9,"n":1917,"o":29.91,"t":"2024-11-19T05:00:00Z","v":707377,"vw":29.932015},{"c":30.07,"h":30.12,"l":30.0496,"n":2099,"o":30.05,"t":"2024-11-20T05:00:00Z","v":717874,"vw":30.072757},{"c":30.17,"h":30.195,"l":29.99,"n":2407,"o":30.06,"t":"2024-11-21T05:00:00Z","v":706186,"vw":30.130783},{"c":30.33,"h":30.41,"l":30.2824,"n":1374,"o":30.31,"t":"2024-11-22T05:00:00Z","v":337564,"vw":30.32492},{"c":30.12,"h":30.1999,"l":30.05,"n":4848,"o":30.06,"t":"2024-11-25T05:00:00Z","v":1070008,"vw":30.122733},{"c":30.16,"h":30.218,"l":30.105,"n":2022,"o":30.13,"t":"2024-11-26T05:00:00Z","v":904919,"vw":30.160295},{"c":29.9,"h":30,"l":29.845,"n":2614,"o":29.94,"t":"2024-11-27T05:00:00Z","v":780743,"vw":29.904997},{"c":29.85,"h":29.9401,"l":29.85,"n":1531,"o":29.91,"t":"2024-11-29T05:00:00Z","v":475175,"vw":29.894524},{"c":30.03,"h":30.12,"l":29.9781,"n":2613,"o":30.03,"t":"2024-12-02T05:00:00Z","v":850164,"vw":30.052575},{"c":30.02,"h":30.03,"l":29.9401,"n":1858,"o":29.95,"t":"2024-12-03T05:00:00Z","v":375717,"vw":30.003513},{"c":30.01,"h":30.095,"l":29.9401,"n":2070,"o":30.07,"t":"2024-12-04T05:00:00Z","v":475107,"vw":29.999755},{"c":29.85,"h":29.935,"l":29.8404,"n":2514,"o":29.89,"t":"2024-12-05T05:00:00Z","v":1047045,"vw":29.886423},{"c":29.93,"h":29.9862,"l":29.85,"n":2194,"o":29.86,"t":"2024-12-06T05:00:00Z","v":557458,"vw":29.93519},{"c":29.98,"h":30,"l":29.88,"n":3506,"o":29.9,"t":"2024-12-09T05:00:00Z","v":1351717,"vw":29.949901},{"c":30.05,"h":30.12,"l":30.03,"n":2008,"o":30.04,"t":"2024-12-10T05:00:00Z","v":480273,"vw":30.072522},{"c":30.15,"h":30.1673,"l":30.0803,"n":2044,"o":30.09,"t":"2024-12-11T05:00:00Z","v":1269362,"vw":30.131725},{"c":30.25,"h":30.25,"l":30.1,"n":2425,"o":30.17,"t":"2024-12-12T05:00:00Z","v":815640,"vw":30.182677},{"c":30.26,"h":30.2656,"l":30.2148,"n":2430,"o":30.22,"t":"2024-12-13T05:00:00Z","v":1272767,"vw":30.254299},{"c":30.21,"h":30.2952,"l":30.185,"n":5304,"o":30.25,"t":"2024-12-16T05:00:00Z","v":1629853,"vw":30.2221},{"c":30.24,"h":30.26,"l":30.185,"n":1930,"o":30.23,"t":"2024-12-17T05:00:00Z","v":392138,"vw":30.226701},{"c":30.59,"h":30.6299,"l":30.24,"n":3808,"o":30.28,"t":"2024-12-18T05:00:00Z","v":988683,"vw":30.509387},{"c":30.65,"h":30.69,"l":30.5525,"n":3254,"o":30.57,"t":"2024-12-19T05:00:00Z","v":715325,"vw":30.635354},{"c":30.5,"h":30.5982,"l":30.44,"n":3705,"o":30.59,"t":"2024-12-20T05:00:00Z","v":992302,"vw":30.517466},{"c":29.29,"h":29.345,"l":29.2501,"n":2751,"o":29.29,"t":"2024-12-23T05:00:00Z","v":818702,"vw":29.287074},{"c":29.37,"h":29.37,"l":29.28,"n":1691,"o":29.3,"t":"2024-12-24T05:00:00Z","v":388592,"vw":29.325037},{"c":29.31,"h":29.35,"l":29.2799,"n":2391,"o":29.34,"t":"2024-12-26T05:00:00Z","v":554778,"vw":29.308396},{"c":29.26,"h":29.31,"l":29.25,"n":2200,"o":29.26,"t":"2024-12-27T05:00:00Z","v":462204,"vw":29.27976},{"c":29.29,"h":29.39,"l":29.29,"n":2062,"o":29.33,"t":"2024-12-30T05:00:00Z","v":775065,"vw":29.330192},{"c":29.42,"h":29.455,"l":29.335,"n":3221,"o":29.35,"t":"2024-12-31T05:00:00Z","v":752363,"vw":29.411318},{"c":29.67,"h":29.705,"l":29.492,"n":3580,"o":29.51,"t":"2025-01-02T05:00:00Z","v":1397580,"vw":29.652208},{"c":29.58,"h":29.68,"l":29.56,"n":6733,"o":29.63,"t":"2025-01-03T05:00:00Z","v":7967970,"vw":29.610305},{"c":29.39,"h":29.425,"l":29.3499,"n":5651,"o":29.39,"t":"2025-01-06T05:00:00Z","v":3883286,"vw":29.38697},{"c":29.5,"h":29.5,"l":29.36,"n":4612,"o":29.37,"t":"2025-01-07T05:00:00Z","v":1505568,"vw":29.451353},{"c":29.61,"h":29.655,"l":29.58,"n":3285,"o":29.65,"t":"2025-01-08T05:00:00Z","v":2158791,"vw":29.626853},{"c":29.76,"h":29.815,"l":29.681,"n":3265,"o":29.74,"t":"2025-01-10T05:00:00Z","v":1410004,"vw":29.772197},{"c":29.85,"h":29.9,"l":29.82,"n":3035,"o":29.85,"t":"2025-01-13T05:00:00Z","v":1352593,"vw":29.856727},{"c":29.66,"h":29.775,"l":29.66,"n":3007,"o":29.76,"t":"2025-01-14T05:00:00Z","v":1161128,"vw":29.712768},{"c":29.61,"h":29.6958,"l":29.5,"n":3212,"o":29.53,"t":"2025-01-15T05:00:00Z","v":1056175,"vw":29.593033},{"c":29.61,"h":29.71,"l":29.565,"n":2282,"o":29.67,"t":"2025-01-16T05:00:00Z","v":658279,"vw":29.618842},{"c":29.72,"h":29.725,"l":29.58,"n":2033,"o":29.69,"t":"2025-01-17T05:00:00Z","v":1072260,"vw":29.696308},{"c":29.34,"h":29.475,"l":29.3201,"n":4679,"o":29.44,"t":"2025-01-21T05:00:00Z","v":1743140,"vw":29.376768},{"c":29.39,"h":29.4196,"l":29.36,"n":2569,"o":29.37,"t":"2025-01-22T05:00:00Z","v":1497365,"vw":29.381713},{"c":29.38,"h":29.49,"l":29.32,"n":2947,"o":29.41,"t":"2025-01-23T05:00:00Z","v":876471,"vw":29.399102},{"c":29.2,"h":29.26,"l":29.135,"n":9011,"o":29.24,"t":"2025-01-24T05:00:00Z","v":10044751,"vw":29.208934},{"c":29.21,"h":29.22,"l":29.12,"n":3547,"o":29.12,"t":"2025-01-27T05:00:00Z","v":977961,"vw":29.176008},{"c":29.33,"h":29.365,"l":29.31,"n":1577,"o":29.32,"t":"2025-01-28T05:00:00Z","v":390113,"vw":29.334535},{"c":29.39,"h":29.43,"l":29.34,"n":2613,"o":29.41,"t":"2025-01-29T05:00:00Z","v":1136669,"vw":29.391259},{"c":29.39,"h":29.44,"l":29.2801,"n":2876,"o":29.3,"t":"2025-01-30T05:00:00Z","v":897088,"vw":29.347193},{"c":29.51,"h":29.52,"l":29.322,"n":2755,"o":29.47,"t":"2025-01-31T05:00:00Z","v":811018,"vw":29.453133},{"c":29.64,"h":29.7799,"l":29.54,"n":6338,"o":29.73,"t":"2025-02-03T05:00:00Z","v":2509502,"vw":29.658909},{"c":29.37,"h":29.5078,"l":29.37,"n":3754,"o":29.49,"t":"2025-02-04T05:00:00Z","v":1128150,"vw":29.402054},{"c":29.32,"h":29.32,"l":29.21,"n":3871,"o":29.26,"t":"2025-02-05T05:00:00Z","v":1628288,"vw":29.265561},{"c":29.3,"h":29.4101,"l":29.29,"n":3255,"o":29.38,"t":"2025-02-06T05:00:00Z","v":1254383,"vw":29.358187},{"c":29.43,"h":29.49,"l":29.31,"n":2608,"o":29.32,"t":"2025-02-07T05:00:00Z","v":1016722,"vw":29.418774},{"c":29.52,"h":29.53,"l":29.47,"n":1929,"o":29.51,"t":"2025-02-10T05:00:00Z","v":754330,"vw":29.503766},{"c":29.42,"h":29.48,"l":29.36,"n":3463,"o":29.46,"t":"2025-02-11T05:00:00Z","v":973446,"vw":29.439695},{"c":29.44,"h":29.535,"l":29.33,"n":3082,"o":29.49,"t":"2025-02-12T05:00:00Z","v":865744,"vw":29.434241},{"c":29.2,"h":29.4,"l":29.17,"n":5594,"o":29.38,"t":"2025-02-13T05:00:00Z","v":1642617,"vw":29.29714},{"c":29.12,"h":29.12,"l":29.055,"n":1872,"o":29.08,"t":"2025-02-14T05:00:00Z","v":658593,"vw":29.093975},{"c":29.18,"h":29.21,"l":29.1379,"n":2444,"o":29.17,"t":"2025-02-18T05:00:00Z","v":1484882,"vw":29.183302},{"c":29.21,"h":29.29,"l":29.19,"n":1389,"o":29.22,"t":"2025-02-19T05:00:00Z","v":517943,"vw":29.238443},{"c":28.98,"h":29.135,"l":28.98,"n":3326,"o":29.13,"t":"2025-02-20T05:00:00Z","v":1311329,"vw":29.037208},{"c":29.08,"h":29.11,"l":29.035,"n":2764,"o":29.09,"t":"2025-02-21T05:00:00Z","v":680637,"vw":29.080184},{"c":29.1,"h":29.125,"l":29.04,"n":2728,"o":29.09,"t":"2025-02-24T05:00:00Z","v":885677,"vw":29.090535},{"c":28.99,"h":29.07,"l":28.97,"n":3257,"o":29.03,"t":"2025-02-25T05:00:00Z","v":1099409,"vw":28.999039},{"c":29.05,"h":29.1,"l":28.98,"n":2696,"o":29.07,"t":"2025-02-26T05:00:00Z","v":610400,"vw":29.047116},{"c":29.26,"h":29.2899,"l":29.19,"n":3268,"o":29.22,"t":"2025-02-27T05:00:00Z","v":1078911,"vw":29.247726},{"c":29.39,"h":29.4,"l":29.275,"n":3250,"o":29.3,"t":"2025-02-28T05:00:00Z","v":2018271,"vw":29.37034},{"c":29.11,"h":29.18,"l":29.08,"n":3911,"o":29.16,"t":"2025-03-03T05:00:00Z","v":1346663,"vw":29.125866},{"c":28.85,"h":29.06,"l":28.845,"n":2522,"o":29.01,"t":"2025-03-04T05:00:00Z","v":971065,"vw":28.983867},{"c":28.5,"h":28.6,"l":28.48,"n":4492,"o":28.58,"t":"2025-03-05T05:00:00Z","v":1374192,"vw":28.530257},{"c":28.48,"h":28.505,"l":28.35,"n":2579,"o":28.41,"t":"2025-03-06T05:00:00Z","v":575511,"vw":28.427698},{"c":28.39,"h":28.43,"l":28.295,"n":2676,"o":28.31,"t":"2025-03-07T05:00:00Z","v":531348,"vw":28.369988},{"c":28.41,"h":28.45,"l":28.35,"n":3329,"o":28.36,"t":"2025-03-10T04:00:00Z","v":1299895,"vw":28.42152},{"c":28.25,"h":28.31,"l":28.22,"n":2258,"o":28.26,"t":"2025-03-11T04:00:00Z","v":1346953,"vw":28.254747},{"c":28.32,"h":28.38,"l":28.265,"n":1458,"o":28.35,"t":"2025-03-12T04:00:00Z","v":408729,"vw":28.317493},{"c":28.42,"h":28.44,"l":28.36,"n":1495,"o":28.43,"t":"2025-03-13T04:00:00Z","v":468945,"vw":28.399818},{"c":28.39,"h":28.41,"l":28.35,"n":2709,"o":28.37,"t":"2025-03-14T04:00:00Z","v":1693602,"vw":28.380351},{"c":28.28,"h":28.34,"l":28.2618,"n":1934,"o":28.33,"t":"2025-03-17T04:00:00Z","v":569874,"vw":28.311022},{"c":28.26,"h":28.35,"l":28.24,"n":1452,"o":28.32,"t":"2025-03-18T04:00:00Z","v":457644,"vw":28.293103},{"c":28.33,"h":28.4321,"l":28.305,"n":2132,"o":28.36,"t":"2025-03-19T04:00:00Z","v":382645,"vw":28.353068},{"c":28.41,"h":28.5,"l":28.41,"n":1976,"o":28.48,"t":"2025-03-20T04:00:00Z","v":765347,"vw":28.446788},{"c":28.5,"h":28.53,"l":28.46,"n":1684,"o":28.48,"t":"2025-03-21T04:00:00Z","v":621589,"vw":28.484679},{"c":28.55,"h":28.605,"l":28.5,"n":2267,"o":28.5,"t":"2025-03-24T04:00:00Z","v":551009,"vw":28.55661},{"c":28.52,"h":28.54,"l":28.4608,"n":1853,"o":28.49,"t":"2025-03-25T04:00:00Z","v":329123,"vw":28.507307},{"c":28.65,"h":28.65,"l":28.555,"n":1565,"o":28.6,"t":"2025-03-26T04:00:00Z","v":319076,"vw":28.608704},{"c":28.56,"h":28.615,"l":28.51,"n":1927,"o":28.6,"t":"2025-03-27T04:00:00Z","v":618156,"vw":28.58748},{"c":28.51,"h":28.56,"l":28.47,"n":1757,"o":28.54,"t":"2025-03-28T04:00:00Z","v":364731,"vw":28.504942},{"c":28.54,"h":28.595,"l":28.51,"n":2542,"o":28.51,"t":"2025-03-31T04:00:00Z","v":980881,"vw":28.554087},{"c":28.57,"h":28.5977,"l":28.52,"n":1732,"o":28.57,"t":"2025-04-01T04:00:00Z","v":371279,"vw":28.565792},{"c":28.45,"h":28.52,"l":28.42,"n":2438,"o":28.49,"t":"2025-04-02T04:00:00Z","v":382753,"vw":28.469786},{"c":27.95,"h":28.02,"l":27.785,"n":5996,"o":27.85,"t":"2025-04-03T04:00:00Z","v":5057762,"vw":27.967274},{"c":28.26,"h":28.3,"l":28.015,"n":3685,"o":28.04,"t":"2025-04-04T04:00:00Z","v":1486067,"vw":28.191282},{"c":28.38,"h":28.42,"l":28.25,"n":5208,"o":28.25,"t":"2025-04-07T04:00:00Z","v":2740472,"vw":28.351908},{"c":28.25,"h":28.39,"l":28.195,"n":2042,"o":28.26,"t":"2025-04-08T04:00:00Z","v":491668,"vw":28.280895},{"c":28.29,"h":28.34,"l":27.98,"n":4062,"o":27.98,"t":"2025-04-09T04:00:00Z","v":1720838,"vw":28.170853},{"c":27.7,"h":27.9,"l":27.6301,"n":3092,"o":27.88,"t":"2025-04-10T04:00:00Z","v":1867585,"vw":27.773469},{"c":27.45,"h":27.56,"l":27.29,"n":3220,"o":27.31,"t":"2025-04-11T04:00:00Z","v":1811560,"vw":27.43582},{"c":27.36,"h":27.5,"l":27.33,"n":2385,"o":27.48,"t":"2025-04-14T04:00:00Z","v":967979,"vw":27.409439},{"c":27.51,"h":27.533,"l":27.39,"n":1618,"o":27.42,"t":"2025-04-15T04:00:00Z","v":757764,"vw":27.494168},{"c":27.28,"h":27.37,"l":27.235,"n":2540,"o":27.34,"t":"2025-04-16T04:00:00Z","v":1330531,"vw":27.306866},{"c":27.3,"h":27.36,"l":27.27,"n":1739,"o":27.33,"t":"2025-04-17T04:00:00Z","v":499944,"vw":27.314982},{"c":27.04,"h":27.08,"l":26.99,"n":3378,"o":27.02,"t":"2025-04-21T04:00:00Z","v":1208917,"vw":27.025082},{"c":27.19,"h":27.21,"l":27.055,"n":2970,"o":27.09,"t":"2025-04-22T04:00:00Z","v":2218635,"vw":27.146492},{"c":27.44,"h":27.4656,"l":27.25,"n":3780,"o":27.28,"t":"2025-04-23T04:00:00Z","v":3933451,"vw":27.329596},{"c":27.32,"h":27.38,"l":27.285,"n":2175,"o":27.32,"t":"2025-04-24T04:00:00Z","v":757110,"vw":27.3319},{"c":27.39,"h":27.45,"l":27.35,"n":1702,"o":27.42,"t":"2025-04-25T04:00:00Z","v":680645,"vw":27.388682},{"c":27.22,"h":27.385,"l":27.21,"n":1729,"o":27.38,"t":"2025-04-28T04:00:00Z","v":520428,"vw":27.294902},{"c":27.31,"h":27.32,"l":27.235,"n":2254,"o":27.25,"t":"2025-04-29T04:00:00Z","v":852381,"vw":27.283504},{"c":27.41,"h":27.42,"l":27.33,"n":1552,"o":27.37,"t":"2025-04-30T04:00:00Z","v":829286,"vw":27.380548},{"c":27.57,"h":27.63,"l":27.48,"n":4135,"o":27.49,"t":"2025-05-01T04:00:00Z","v":1921407,"vw":27.561138},{"c":27.53,"h":27.545,"l":27.36,"n":2391,"o":27.44,"t":"2025-05-02T04:00:00Z","v":1285621,"vw":27.451336},{"c":27.48,"h":27.5155,"l":27.39,"n":1758,"o":27.39,"t":"2025-05-05T04:00:00Z","v":617675,"vw":27.448253},{"c":27.31,"h":27.4,"l":27.305,"n":1519,"o":27.37,"t":"2025-05-06T04:00:00Z","v":649983,"vw":27.34686},{"c":27.51,"h":27.52,"l":27.36,"n":1959,"o":27.39,"t":"2025-05-07T04:00:00Z","v":812228,"vw":27.430358},{"c":27.74,"h":27.77,"l":27.51,"n":2139,"o":27.52,"t":"2025-05-08T04:00:00Z","v":869600,"vw":27.673609},{"c":27.66,"h":27.6769,"l":27.5901,"n":1738,"o":27.65,"t":"2025-05-09T04:00:00Z","v":1307051,"vw":27.645583},{"c":28.05,"h":28.1093,"l":27.95,"n":3351,"o":27.975,"t":"2025-05-12T04:00:00Z","v":1948689,"vw":28.027375},{"c":27.81,"h":27.9554,"l":27.81,"n":1898,"o":27.94,"t":"2025-05-13T04:00:00Z","v":736933,"vw":27.869807},{"c":27.87,"h":27.87,"l":27.705,"n":2396,"o":27.73,"t":"2025-05-14T04:00:00Z","v":1026587,"vw":27.794986},{"c":27.8,"h":27.84,"l":27.75,"n":1755,"o":27.78,"t":"2025-05-15T04:00:00Z","v":850483,"vw":27.802721},{"c":27.88,"h":27.9248,"l":27.771,"n":1688,"o":27.81,"t":"2025-05-16T04:00:00Z","v":807779,"vw":27.866675},{"c":27.69,"h":27.721,"l":27.64,"n":2313,"o":27.65,"t":"2025-05-19T04:00:00Z","v":894436,"vw":27.680603},{"c":27.61,"h":27.71,"l":27.59,"n":1755,"o":27.71,"t":"2025-05-20T04:00:00Z","v":430275,"vw":27.631626},{"c":27.49,"h":27.5,"l":27.4,"n":2311,"o":27.48,"t":"2025-05-21T04:00:00Z","v":859200,"vw":27.46234},{"c":27.57,"h":27.63,"l":27.53,"n":2127,"o":27.54,"t":"2025-05-22T04:00:00Z","v":656658,"vw":27.570818},{"c":27.37,"h":27.4699,"l":27.34,"n":2717,"o":27.44,"t":"2025-05-23T04:00:00Z","v":1261335,"vw":27.379482},{"c":27.52,"h":27.52,"l":27.4,"n":2558,"o":27.4,"t":"2025-05-27T04:00:00Z","v":1060546,"vw":27.480011},{"c":27.61,"h":27.61,"l":27.525,"n":1820,"o":27.58,"t":"2025-05-28T04:00:00Z","v":801325,"vw":27.588772},{"c":27.46,"h":27.5,"l":27.415,"n":2774,"o":27.48,"t":"2025-05-29T04:00:00Z","v":980363,"vw":27.454986},{"c":27.45,"h":27.5499,"l":27.44,"n":2186,"o":27.51,"t":"2025-05-30T04:00:00Z","v":1030002,"vw":27.488412},{"c":27.26,"h":27.3465,"l":27.2543,"n":2849,"o":27.33,"t":"2025-06-02T04:00:00Z","v":1051213,"vw":27.289309},{"c":27.44,"h":27.45,"l":27.38,"n":3092,"o":27.41,"t":"2025-06-03T04:00:00Z","v":1306936,"vw":27.41576},{"c":27.32,"h":27.3908,"l":27.2831,"n":2165,"o":27.37,"t":"2025-06-04T04:00:00Z","v":769772,"vw":27.3223},{"c":27.3,"h":27.3259,"l":27.195,"n":2027,"o":27.2,"t":"2025-06-05T04:00:00Z","v":1105546,"vw":27.288103},{"c":27.44,"h":27.48,"l":27.395,"n":1961,"o":27.47,"t":"2025-06-06T04:00:00Z","v":758375,"vw":27.444142},{"c":27.37,"h":27.45,"l":27.37,"n":1456,"o":27.45,"t":"2025-06-09T04:00:00Z","v":604624,"vw":27.391903},{"c":27.4,"h":27.43,"l":27.35,"n":1802,"o":27.35,"t":"2025-06-10T04:00:00Z","v":732129,"vw":27.393646},{"c":27.3,"h":27.37,"l":27.27,"n":2482,"o":27.35,"t":"2025-06-11T04:00:00Z","v":833495,"vw":27.307222},{"c":27.1,"h":27.135,"l":27.06,"n":2101,"o":27.09,"t":"2025-06-12T04:00:00Z","v":1260794,"vw":27.108271},{"c":27.17,"h":27.2888,"l":27.1401,"n":3329,"o":27.27,"t":"2025-06-13T04:00:00Z","v":2720948,"vw":27.185097},{"c":27.2,"h":27.2,"l":27.05,"n":4430,"o":27.1,"t":"2025-06-16T04:00:00Z","v":1534081,"vw":27.112213},{"c":27.38,"h":27.4,"l":27.19,"n":3828,"o":27.19,"t":"2025-06-17T04:00:00Z","v":2361395,"vw":27.32706},{"c":27.43,"h":27.445,"l":27.29,"n":3277,"o":27.35,"t":"2025-06-18T04:00:00Z","v":2202591,"vw":27.380083},{"c":27.4,"h":27.415,"l":27.333,"n":2114,"o":27.36,"t":"2025-06-20T04:00:00Z","v":1191604,"vw":27.370034},{"c":27.29,"h":27.53,"l":27.27,"n":4152,"o":27.52,"t":"2025-06-23T04:00:00Z","v":2885642,"vw":27.355856},{"c":27.15,"h":27.2248,"l":27.1,"n":2513,"o":27.21,"t":"2025-06-24T04:00:00Z","v":1538778,"vw":27.145757},{"c":27.08,"h":27.22,"l":27.07,"n":2695,"o":27.22,"t":"2025-06-25T04:00:00Z","v":1828565,"vw":27.125551},{"c":26.97,"h":27.005,"l":26.9,"n":2722,"o":26.96,"t":"2025-06-26T04:00:00Z","v":1559949,"vw":26.954943},{"c":27.02,"h":27.05,"l":26.95,"n":2489,"o":26.99,"t":"2025-06-27T04:00:00Z","v":1373652,"vw":27.003882},{"c":26.88,"h":27.0049,"l":26.87,"n":2478,"o":27,"t":"2025-06-30T04:00:00Z","v":1023052,"vw":26.932045},{"c":26.87,"h":26.91,"l":26.805,"n":2760,"o":26.83,"t":"2025-07-01T04:00:00Z","v":1503867,"vw":26.865509},{"c":26.85,"h":26.97,"l":26.85,"n":1914,"o":26.94,"t":"2025-07-02T04:00:00Z","v":774485,"vw":26.923163},{"c":26.98,"h":27,"l":26.91,"n":2517,"o":26.95,"t":"2025-07-03T04:00:00Z","v":1148886,"vw":26.958647},{"c":27.07,"h":27.1399,"l":27.02,"n":3107,"o":27.03,"t":"2025-07-07T04:00:00Z","v":1337763,"vw":27.081241},{"c":27.09,"h":27.1899,"l":27.08,"n":2672,"o":27.15,"t":"2025-07-08T04:00:00Z","v":1337321,"vw":27.133716},{"c":27.09,"h":27.13,"l":27.08,"n":1905,"o":27.1,"t":"2025-07-09T04:00:00Z","v":703234,"vw":27.102881},{"c":27.14,"h":27.21,"l":27.12,"n":1451,"o":27.14,"t":"2025-07-10T04:00:00Z","v":1247288,"vw":27.164886},{"c":27.22,"h":27.235,"l":27.155,"n":2183,"o":27.19,"t":"2025-07-11T04:00:00Z","v":597525,"vw":27.205112},{"c":27.29,"h":27.3,"l":27.22,"n":2517,"o":27.25,"t":"2025-07-14T04:00:00Z","v":1313450,"vw":27.266662},{"c":27.44,"h":27.458,"l":27.2949,"n":2748,"o":27.3,"t":"2025-07-15T04:00:00Z","v":1713345,"vw":27.395336},{"c":27.34,"h":27.51,"l":27.1833,"n":4009,"o":27.47,"t":"2025-07-16T04:00:00Z","v":2537413,"vw":27.322419},{"c":27.46,"h":27.4899,"l":27.44,"n":2924,"o":27.46,"t":"2025-07-17T04:00:00Z","v":1520159,"vw":27.466731},{"c":27.42,"h":27.42,"l":27.31,"n":1842,"o":27.33,"t":"2025-07-18T04:00:00Z","v":910762,"vw":27.36613},{"c":27.24,"h":27.32,"l":27.19,"n":2917,"o":27.3,"t":"2025-07-21T04:00:00Z","v":2401320,"vw":27.230858},{"c":27.1,"h":27.2478,"l":27.09,"n":2748,"o":27.23,"t":"2025-07-22T04:00:00Z","v":1688577,"vw":27.142738},{"c":27.06,"h":27.1776,"l":27.0515,"n":3562,"o":27.16,"t":"2025-07-23T04:00:00Z","v":2129521,"vw":27.105316},{"c":27.13,"h":27.135,"l":27.0501,"n":2124,"o":27.1,"t":"2025-07-24T04:00:00Z","v":895141,"vw":27.099031},{"c":27.19,"h":27.2752,"l":27.19,"n":1637,"o":27.25,"t":"2025-07-25T04:00:00Z","v":870998,"vw":27.231207},{"c":27.5,"h":27.5099,"l":27.3726,"n":3240,"o":27.4,"t":"2025-07-28T04:00:00Z","v":1843222,"vw":27.456171},{"c":27.57,"h":27.64,"l":27.55,"n":2877,"o":27.62,"t":"2025-07-29T04:00:00Z","v":1876416,"vw":27.583255},{"c":27.84,"h":27.855,"l":27.67,"n":4286,"o":27.76,"t":"2025-07-30T04:00:00Z","v":1900263,"vw":27.761378},{"c":27.9,"h":27.9199,"l":27.82,"n":3132,"o":27.9,"t":"2025-07-31T04:00:00Z","v":1316258,"vw":27.871538},{"c":27.57,"h":27.66,"l":27.53,"n":4260,"o":27.57,"t":"2025-08-01T04:00:00Z","v":3105636,"vw":27.579622},{"c":27.56,"h":27.5755,"l":27.5,"n":1883,"o":27.52,"t":"2025-08-04T04:00:00Z","v":935557,"vw":27.545094},{"c":27.56,"h":27.63,"l":27.5247,"n":1920,"o":27.59,"t":"2025-08-05T04:00:00Z","v":1073681,"vw":27.574198},{"c":27.4,"h":27.4799,"l":27.3701,"n":2652,"o":27.47,"t":"2025-08-06T04:00:00Z","v":1137477,"vw":27.427418},{"c":27.38,"h":27.485,"l":27.38,"n":2048,"o":27.41,"t":"2025-08-07T04:00:00Z","v":1405546,"vw":27.428772},{"c":27.43,"h":27.45,"l":27.39,"n":1472,"o":27.42,"t":"2025-08-08T04:00:00Z","v":490936,"vw":27.421469},{"c":27.54,"h":27.5566,"l":27.4835,"n":2241,"o":27.5,"t":"2025-08-11T04:00:00Z","v":1225238,"vw":27.520228},{"c":27.4,"h":27.51,"l":27.34,"n":2001,"o":27.51,"t":"2025-08-12T04:00:00Z","v":863149,"vw":27.413818},{"c":27.33,"h":27.33,"l":27.2732,"n":1558,"o":27.33,"t":"2025-08-13T04:00:00Z","v":962304,"vw":27.310208},{"c":27.43,"h":27.47,"l":27.395,"n":1646,"o":27.41,"t":"2025-08-14T04:00:00Z","v":657099,"vw":27.432907},{"c":27.34,"h":27.3581,"l":27.305,"n":2168,"o":27.34,"t":"2025-08-15T04:00:00Z","v":660551,"vw":27.333186},{"c":27.41,"h":27.44,"l":27.39,"n":2092,"o":27.39,"t":"2025-08-18T04:00:00Z","v":645966,"vw":27.416946},{"c":27.48,"h":27.48,"l":27.41,"n":2449,"o":27.42,"t":"2025-08-19T04:00:00Z","v":582282,"vw":27.45458},{"c":27.46,"h":27.47,"l":27.42,"n":1764,"o":27.45,"t":"2025-08-20T04:00:00Z","v":658659,"vw":27.445733},{"c":27.6,"h":27.6,"l":27.495,"n":2393,"o":27.5,"t":"2025-08-21T04:00:00Z","v":1186365,"vw":27.568485},{"c":27.33,"h":27.615,"l":27.285,"n":3496,"o":27.61,"t":"2025-08-22T04:00:00Z","v":1553091,"vw":27.3832},{"c":27.55,"h":27.57,"l":27.3646,"n":2331,"o":27.39,"t":"2025-08-25T04:00:00Z","v":791297,"vw":27.46239},{"c":27.48,"h":27.5081,"l":27.445,"n":1616,"o":27.49,"t":"2025-08-26T04:00:00Z","v":675492,"vw":27.47813},{"c":27.49,"h":27.61,"l":27.47,"n":1302,"o":27.61,"t":"2025-08-27T04:00:00Z","v":524022,"vw":27.536725},{"c":27.39,"h":27.4575,"l":27.36,"n":1750,"o":27.44,"t":"2025-08-28T04:00:00Z","v":819406,"vw":27.39781},{"c":27.37,"h":27.47,"l":27.37,"n":1683,"o":27.46,"t":"2025-08-29T04:00:00Z","v":661863,"vw":27.38566},{"c":27.55,"h":27.57,"l":27.4602,"n":2499,"o":27.57,"t":"2025-09-02T04:00:00Z","v":931749,"vw":27.531472},{"c":27.5,"h":27.56,"l":27.46,"n":1832,"o":27.53,"t":"2025-09-03T04:00:00Z","v":577170,"vw":27.494179},{"c":27.54,"h":27.59,"l":27.53,"n":1845,"o":27.53,"t":"2025-09-04T04:00:00Z","v":906043,"vw":27.568695},{"c":27.4,"h":27.42,"l":27.31,"n":2695,"o":27.38,"t":"2025-09-05T04:00:00Z","v":1127343,"vw":27.354701},{"c":27.31,"h":27.3799,"l":27.31,"n":1417,"o":27.33,"t":"2025-09-08T04:00:00Z","v":513891,"vw":27.336307},{"c":27.42,"h":27.43,"l":27.292,"n":1277,"o":27.33,"t":"2025-09-09T04:00:00Z","v":385171,"vw":27.372561},{"c":27.44,"h":27.45,"l":27.37,"n":1131,"o":27.41,"t":"2025-09-10T04:00:00Z","v":465546,"vw":27.396211},{"c":27.35,"h":27.41,"l":27.345,"n":1482,"o":27.41,"t":"2025-09-11T04:00:00Z","v":925975,"vw":27.365351},{"c":27.39,"h":27.45,"l":27.375,"n":1344,"o":27.45,"t":"2025-09-12T04:00:00Z","v":1069984,"vw":27.408377},{"c":27.3,"h":27.355,"l":27.3,"n":1351,"o":27.34,"t":"2025-09-15T04:00:00Z","v":587211,"vw":27.317013},{"c":27.13,"h":27.215,"l":27.105,"n":1939,"o":27.21,"t":"2025-09-16T04:00:00Z","v":875068,"vw":27.152496},{"c":27.22,"h":27.23,"l":27.01,"n":2640,"o":27.17,"t":"2025-09-17T04:00:00Z","v":1662187,"vw":27.155966},{"c":27.35,"h":27.41,"l":27.3201,"n":3103,"o":27.33,"t":"2025-09-18T04:00:00Z","v":1542066,"vw":27.350233},{"c":27.43,"h":27.4366,"l":27.3803,"n":1589,"o":27.42,"t":"2025-09-19T04:00:00Z","v":715361,"vw":27.414232},{"c":27.33,"h":27.405,"l":27.33,"n":1802,"o":27.36,"t":"2025-09-22T04:00:00Z","v":805541,"vw":27.371105},{"c":27.31,"h":27.37,"l":27.3,"n":2847,"o":27.35,"t":"2025-09-23T04:00:00Z","v":886100,"vw":27.338413},{"c":27.51,"h":27.52,"l":27.4741,"n":3042,"o":27.49,"t":"2025-09-24T04:00:00Z","v":802159,"vw":27.500182},{"c":27.7,"h":27.72,"l":27.585,"n":2288,"o":27.59,"t":"2025-09-25T04:00:00Z","v":1273581,"vw":27.65551},{"c":27.6,"h":27.66,"l":27.59,"n":1579,"o":27.66,"t":"2025-09-26T04:00:00Z","v":605780,"vw":27.614719},{"c":27.54,"h":27.5551,"l":27.495,"n":2626,"o":27.51,"t":"2025-09-29T04:00:00Z","v":748837,"vw":27.532327},{"c":27.51,"h":27.54,"l":27.4635,"n":3000,"o":27.53,"t":"2025-09-30T04:00:00Z","v":1106837,"vw":27.496172},{"c":27.5,"h":27.53,"l":27.415,"n":2919,"o":27.43,"t":"2025-10-01T04:00:00Z","v":1273375,"vw":27.485469},{"c":27.54,"h":27.61,"l":27.48,"n":1687,"o":27.48,"t":"2025-10-02T04:00:00Z","v":949498,"vw":27.558631},{"c":27.49,"h":27.5265,"l":27.47,"n":1713,"o":27.51,"t":"2025-10-03T04:00:00Z","v":707686,"vw":27.498368},{"c":27.62,"h":27.6676,"l":27.59,"n":1920,"o":27.66,"t":"2025-10-06T04:00:00Z","v":967771,"vw":27.618271},{"c":27.78,"h":27.78,"l":27.6922,"n":3127,"o":27.72,"t":"2025-10-07T04:00:00Z","v":891043,"vw":27.73423},{"c":27.84,"h":27.9,"l":27.81,"n":3036,"o":27.83,"t":"2025-10-08T04:00:00Z","v":937431,"vw":27.857511},{"c":28.03,"h":28.0557,"l":27.875,"n":3185,"o":27.88,"t":"2025-10-09T04:00:00Z","v":2422369,"vw":28.010213},{"c":27.89,"h":28.01,"l":27.85,"n":3347,"o":28.01,"t":"2025-10-10T04:00:00Z","v":1210550,"vw":27.907718},{"c":27.99,"h":27.9999,"l":27.95,"n":2562,"o":27.96,"t":"2025-10-13T04:00:00Z","v":580678,"vw":27.972346},{"c":27.91,"h":28,"l":27.9,"n":2282,"o":27.98,"t":"2025-10-14T04:00:00Z","v":805525,"vw":27.939154},{"c":27.83,"h":27.89,"l":27.8,"n":3024,"o":27.89,"t":"2025-10-15T04:00:00Z","v":1133489,"vw":27.844933},{"c":27.72,"h":27.81,"l":27.71,"n":2388,"o":27.79,"t":"2025-10-16T04:00:00Z","v":868094,"vw":27.747721},{"c":27.75,"h":27.7958,"l":27.74,"n":1846,"o":27.75,"t":"2025-10-17T04:00:00Z","v":670739,"vw":27.761498},{"c":27.82,"h":27.82,"l":27.76,"n":2448,"o":27.78,"t":"2025-10-20T04:00:00Z","v":714542,"vw":27.799832},{"c":27.93,"h":27.93,"l":27.8699,"n":2759,"o":27.91,"t":"2025-10-21T04:00:00Z","v":1433428,"vw":27.903889},{"c":27.9,"h":27.96,"l":27.8701,"n":2231,"o":27.96,"t":"2025-10-22T04:00:00Z","v":1081101,"vw":27.903278},{"c":27.91,"h":27.95,"l":27.91,"n":1791,"o":27.95,"t":"2025-10-23T04:00:00Z","v":501326,"vw":27.930343},{"c":27.91,"h":27.955,"l":27.9,"n":1616,"o":27.91,"t":"2025-10-24T04:00:00Z","v":691548,"vw":27.92978},{"c":27.88,"h":27.9269,"l":27.875,"n":1665,"o":27.89,"t":"2025-10-27T04:00:00Z","v":818104,"vw":27.905576},{"c":27.86,"h":27.9255,"l":27.84,"n":2942,"o":27.91,"t":"2025-10-28T04:00:00Z","v":1573362,"vw":27.866744},{"c":28.02,"h":28.06,"l":27.85,"n":3292,"o":27.91,"t":"2025-10-29T04:00:00Z","v":1969089,"vw":27.950604},{"c":28.13,"h":28.13,"l":28.075,"n":3138,"o":28.12,"t":"2025-10-30T04:00:00Z","v":1519054,"vw":28.109846},{"c":28.21,"h":28.21,"l":28.16,"n":2234,"o":28.16,"t":"2025-10-31T04:00:00Z","v":971322,"vw":28.189836},{"c":28.23,"h":28.28,"l":28.1843,"n":2386,"o":28.26,"t":"2025-11-03T05:00:00Z","v":852260,"vw":28.228294},{"c":28.32,"h":28.3463,"l":28.282,"n":3515,"o":28.31,"t":"2025-11-04T05:00:00Z","v":1204633,"vw":28.324013},{"c":28.33,"h":28.3785,"l":28.32,"n":3543,"o":28.35,"t":"2025-11-05T05:00:00Z","v":1340064,"vw":28.345793},{"c":28.18,"h":28.26,"l":28.175,"n":2506,"o":28.24,"t":"2025-11-06T05:00:00Z","v":1293800,"vw":28.201347},{"c":28.16,"h":28.1782,"l":28.11,"n":2921,"o":28.15,"t":"2025-11-07T05:00:00Z","v":1150800,"vw":28.139879},{"c":28.18,"h":28.215,"l":28.16,"n":2467,"o":28.17,"t":"2025-11-10T05:00:00Z","v":998331,"vw":28.183018},{"c":28.14,"h":28.145,"l":28.091,"n":4344,"o":28.1,"t":"2025-11-11T05:00:00Z","v":1384049,"vw":28.119094},{"c":28.15,"h":28.22,"l":28.13,"n":2730,"o":28.21,"t":"2025-11-12T05:00:00Z","v":1043867,"vw":28.162456},{"c":28.07,"h":28.11,"l":28.02,"n":3595,"o":28.1,"t":"2025-11-13T05:00:00Z","v":1014149,"vw":28.060518},{"c":28.11,"h":28.1399,"l":28.0601,"n":3413,"o":28.07,"t":"2025-11-14T05:00:00Z","v":1099343,"vw":28.108641},{"c":28.18,"h":28.2,"l":28.15,"n":3746,"o":28.17,"t":"2025-11-17T05:00:00Z","v":1188452,"vw":28.175417},{"c":28.21,"h":28.23,"l":28.15,"n":3190,"o":28.18,"t":"2025-11-18T05:00:00Z","v":1428076,"vw":28.19946},{"c":28.39,"h":28.4,"l":28.27,"n":3268,"o":28.29,"t":"2025-11-19T05:00:00Z","v":1917150,"vw":28.353009},{"c":28.41,"h":28.41,"l":28.3301,"n":3394,"o":28.35,"t":"2025-11-20T05:00:00Z","v":1493080,"vw":28.37943},{"c":28.39,"h":28.45,"l":28.373,"n":3108,"o":28.43,"t":"2025-11-21T05:00:00Z","v":1305192,"vw":28.400329},{"c":28.39,"h":28.42,"l":28.3736,"n":2992,"o":28.38,"t":"2025-11-24T05:00:00Z","v":995985,"vw":28.394411},{"c":28.31,"h":28.3273,"l":28.24,"n":2790,"o":28.32,"t":"2025-11-25T05:00:00Z","v":1281553,"vw":28.280329},{"c":28.23,"h":28.33,"l":28.22,"n":3380,"o":28.33,"t":"2025-11-26T05:00:00Z","v":1130525,"vw":28.242622},{"c":28.21,"h":28.27,"l":28.18,"n":3398,"o":28.27,"t":"2025-11-28T05:00:00Z","v":1215809,"vw":28.212903},{"c":28.2,"h":28.21,"l":28.11,"n":6677,"o":28.12,"t":"2025-12-01T05:00:00Z","v":2996316,"vw":28.169338},{"c":28.19,"h":28.25,"l":28.18,"n":3618,"o":28.22,"t":"2025-12-02T05:00:00Z","v":1528463,"vw":28.211794},{"c":28.05,"h":28.1,"l":28.02,"n":4270,"o":28.09,"t":"2025-12-03T05:00:00Z","v":1962494,"vw":28.051951},{"c":28.11,"h":28.11,"l":28.02,"n":3704,"o":28.02,"t":"2025-12-04T05:00:00Z","v":1479810,"vw":28.055594},{"c":28.08,"h":28.1275,"l":28.06,"n":3156,"o":28.08,"t":"2025-12-05T05:00:00Z","v":1639751,"vw":28.092324},{"c":28.12,"h":28.16,"l":28.08,"n":2716,"o":28.08,"t":"2025-12-08T05:00:00Z","v":1143415,"vw":28.124767},{"c":28.16,"h":28.195,"l":28.13,"n":2053,"o":28.14,"t":"2025-12-09T05:00:00Z","v":1191877,"vw":28.16563},{"c":28.01,"h":28.16,"l":27.98,"n":4668,"o":28.16,"t":"2025-12-10T05:00:00Z","v":2309548,"vw":28.067555},{"c":27.91,"h":27.935,"l":27.86,"n":3243,"o":27.9,"t":"2025-12-11T05:00:00Z","v":1142963,"vw":27.895372},{"c":27.95,"h":27.98,"l":27.925,"n":2850,"o":27.95,"t":"2025-12-12T05:00:00Z","v":1141753,"vw":27.950773},{"c":27.93,"h":27.96,"l":27.88,"n":1822,"o":27.91,"t":"2025-12-15T05:00:00Z","v":568375,"vw":27.923443},{"c":27.9,"h":27.935,"l":27.81,"n":2651,"o":27.85,"t":"2025-12-16T05:00:00Z","v":881375,"vw":27.879518},{"c":27.96,"h":27.99,"l":27.915,"n":2095,"o":27.99,"t":"2025-12-17T05:00:00Z","v":655381,"vw":27.940307},{"c":27.98,"h":28.005,"l":27.93,"n":2245,"o":27.93,"t":"2025-12-18T05:00:00Z","v":764295,"vw":27.968523},{"c":28.07,"h":28.07,"l":28.01,"n":2088,"o":28.02,"t":"2025-12-19T05:00:00Z","v":553340,"vw":28.039872},{"c":27.03,"h":27.0357,"l":26.995,"n":2914,"o":27.02,"t":"2025-12-22T05:00:00Z","v":1148617,"vw":27.016039},{"c":26.94,"h":26.99,"l":26.925,"n":2656,"o":26.97,"t":"2025-12-23T05:00:00Z","v":1032808,"vw":26.963818},{"c":26.95,"h":26.956,"l":26.93,"n":1875,"o":26.94,"t":"2025-12-24T05:00:00Z","v":699444,"vw":26.940011},{"c":26.97,"h":27,"l":26.92,"n":2075,"o":26.92,"t":"2025-12-26T05:00:00Z","v":743496,"vw":26.961853},{"c":26.98,"h":27.015,"l":26.94,"n":2119,"o":26.96,"t":"2025-12-29T05:00:00Z","v":794822,"vw":26.982591},{"c":27.05,"h":27.05,"l":27,"n":1842,"o":27.02,"t":"2025-12-30T05:00:00Z","v":627488,"vw":27.026222},{"c":27.03,"h":27.11,"l":27.03,"n":2023,"o":27.06,"t":"2025-12-31T05:00:00Z","v":575872,"vw":27.061974},{"c":27.11,"h":27.1202,"l":27.035,"n":4331,"o":27.08,"t":"2026-01-02T05:00:00Z","v":2375036,"vw":27.08899},{"c":27.07,"h":27.186,"l":27.05,"n":3288,"o":27.17,"t":"2026-01-05T05:00:00Z","v":1632738,"vw":27.092055},{"c":27.16,"h":27.1601,"l":27.09,"n":5495,"o":27.1,"t":"2026-01-06T05:00:00Z","v":1253207,"vw":27.143977},{"c":27.2,"h":27.2,"l":27.14,"n":2674,"o":27.15,"t":"2026-01-07T05:00:00Z","v":1122926,"vw":27.177304},{"c":27.27,"h":27.28,"l":27.22,"n":2339,"o":27.25,"t":"2026-01-08T05:00:00Z","v":591004,"vw":27.249032},{"c":27.33,"h":27.355,"l":27.3,"n":1623,"o":27.3,"t":"2026-01-09T05:00:00Z","v":806915,"vw":27.324673},{"c":27.28,"h":27.28,"l":27.2202,"n":3823,"o":27.25,"t":"2026-01-12T05:00:00Z","v":991741,"vw":27.251805},{"c":27.35,"h":27.365,"l":27.27,"n":2584,"o":27.27,"t":"2026-01-13T05:00:00Z","v":748002,"vw":27.331333},{"c":27.33,"h":27.35,"l":27.28,"n":2493,"o":27.31,"t":"2026-01-14T05:00:00Z","v":535720,"vw":27.318164},{"c":27.43,"h":27.445,"l":27.39,"n":2400,"o":27.41,"t":"2026-01-15T05:00:00Z","v":700112,"vw":27.417887},{"c":27.43,"h":27.45,"l":27.365,"n":2903,"o":27.38,"t":"2026-01-16T05:00:00Z","v":1463106,"vw":27.41868},{"c":27.21,"h":27.225,"l":27.15,"n":3183,"o":27.17,"t":"2026-01-20T05:00:00Z","v":931670,"vw":27.190879},{"c":27.27,"h":27.295,"l":27.175,"n":2679,"o":27.18,"t":"2026-01-21T05:00:00Z","v":1005429,"vw":27.254705},{"c":27.15,"h":27.22,"l":27.1201,"n":2929,"o":27.21,"t":"2026-01-22T05:00:00Z","v":826819,"vw":27.151529},{"c":26.91,"h":27.138,"l":26.905,"n":2869,"o":27.13,"t":"2026-01-23T05:00:00Z","v":686353,"vw":26.962819},{"c":26.78,"h":26.82,"l":26.7207,"n":3433,"o":26.81,"t":"2026-01-26T05:00:00Z","v":1392548,"vw":26.77798},{"c":26.47,"h":26.6685,"l":26.395,"n":5726,"o":26.66,"t":"2026-01-27T05:00:00Z","v":1780762,"vw":26.542853},{"c":26.63,"h":26.735,"l":26.561,"n":4947,"o":26.6,"t":"2026-01-28T05:00:00Z","v":2744728,"vw":26.647712},{"c":26.59,"h":26.709,"l":26.57,"n":3841,"o":26.57,"t":"2026-01-29T05:00:00Z","v":1592485,"vw":26.607478},{"c":26.85,"h":26.85,"l":26.7,"n":5756,"o":26.73,"t":"2026-01-30T05:00:00Z","v":2763763,"vw":26.78596},{"c":26.99,"h":27.03,"l":26.912,"n":5559,"o":26.96,"t":"2026-02-02T05:00:00Z","v":2780901,"vw":26.984841},{"c":26.92,"h":26.99,"l":26.9,"n":3557,"o":26.98,"t":"2026-02-03T05:00:00Z","v":1164969,"vw":26.939763},{"c":27.01,"h":27.025,"l":26.95,"n":2621,"o":26.97,"t":"2026-02-04T05:00:00Z","v":1122413,"vw":26.997844},{"c":27.09,"h":27.09,"l":27,"n":3068,"o":27.01,"t":"2026-02-05T05:00:00Z","v":1840456,"vw":27.03854},{"c":27.01,"h":27.02,"l":26.9701,"n":3393,"o":27.02,"t":"2026-02-06T05:00:00Z","v":1305341,"vw":27.000439},{"c":26.79,"h":26.845,"l":26.775,"n":4006,"o":26.81,"t":"2026-02-09T05:00:00Z","v":1345298,"vw":26.806756},{"c":26.8,"h":26.81,"l":26.73,"n":2765,"o":26.73,"t":"2026-02-10T05:00:00Z","v":1037913,"vw":26.76917},{"c":26.83,"h":26.865,"l":26.7599,"n":2453,"o":26.82,"t":"2026-02-11T05:00:00Z","v":1454386,"vw":26.817067},{"c":26.82,"h":26.855,"l":26.7701,"n":2356,"o":26.81,"t":"2026-02-12T05:00:00Z","v":1103152,"vw":26.813258},{"c":26.82,"h":26.885,"l":26.8,"n":1992,"o":26.82,"t":"2026-02-13T05:00:00Z","v":840570,"vw":26.831833},{"c":26.91,"h":27.01,"l":26.8901,"n":2861,"o":26.95,"t":"2026-02-17T05:00:00Z","v":1048619,"vw":26.944557},{"c":27.08,"h":27.08,"l":26.965,"n":2579,"o":26.99,"t":"2026-02-18T05:00:00Z","v":1865715,"vw":27.022989},{"c":27.12,"h":27.1694,"l":27.095,"n":2273,"o":27.16,"t":"2026-02-19T05:00:00Z","v":937769,"vw":27.123587},{"c":27.09,"h":27.16,"l":27.0383,"n":3553,"o":27.14,"t":"2026-02-20T05:00:00Z","v":1281572,"vw":27.086943},{"c":27.09,"h":27.09,"l":27.02,"n":2568,"o":27.07,"t":"2026-02-23T05:00:00Z","v":713983,"vw":27.061966},{"c":27.11,"h":27.15,"l":27.085,"n":1884,"o":27.13,"t":"2026-02-24T05:00:00Z","v":817448,"vw":27.112583},{"c":27.08,"h":27.14,"l":27.054,"n":1864,"o":27.14,"t":"2026-02-25T05:00:00Z","v":1029296,"vw":27.088839},{"c":27.1,"h":27.17,"l":27.0601,"n":2215,"o":27.09,"t":"2026-02-26T05:00:00Z","v":1355181,"vw":27.120321},{"c":27.08,"h":27.12,"l":27.05,"n":2905,"o":27.1,"t":"2026-02-27T05:00:00Z","v":1037493,"vw":27.078063},{"c":27.33,"h":27.3999,"l":27.275,"n":6013,"o":27.32,"t":"2026-03-02T05:00:00Z","v":3349240,"vw":27.329838},{"c":27.46,"h":27.65,"l":27.45,"n":6550,"o":27.54,"t":"2026-03-03T05:00:00Z","v":3237428,"vw":27.5157},{"c":27.41,"h":27.455,"l":27.39,"n":4916,"o":27.42,"t":"2026-03-04T05:00:00Z","v":2493456,"vw":27.413612},{"c":27.48,"h":27.59,"l":27.475,"n":7368,"o":27.49,"t":"2026-03-05T05:00:00Z","v":4091506,"vw":27.533423},{"c":27.47,"h":27.59,"l":27.435,"n":8307,"o":27.57,"t":"2026-03-06T05:00:00Z","v":3316182,"vw":27.493348},{"c":27.46,"h":27.59,"l":27.4101,"n":9453,"o":27.51,"t":"2026-03-09T04:00:00Z","v":4290756,"vw":27.49616},{"c":27.45,"h":27.475,"l":27.34,"n":7650,"o":27.36,"t":"2026-03-10T04:00:00Z","v":3283754,"vw":27.40315},{"c":27.55,"h":27.57,"l":27.465,"n":5666,"o":27.52,"t":"2026-03-11T04:00:00Z","v":3203397,"vw":27.540686},{"c":27.68,"h":27.71,"l":27.615,"n":5485,"o":27.63,"t":"2026-03-12T04:00:00Z","v":2316330,"vw":27.671961},{"c":27.89,"h":27.91,"l":27.745,"n":7132,"o":27.77,"t":"2026-03-13T04:00:00Z","v":4225926,"vw":27.834222},{"c":27.73,"h":27.78,"l":27.68,"n":8067,"o":27.74,"t":"2026-03-16T04:00:00Z","v":7286368,"vw":27.733365},{"c":27.68,"h":27.705,"l":27.64,"n":6265,"o":27.67,"t":"2026-03-17T04:00:00Z","v":3599647,"vw":27.673074},{"c":27.85,"h":27.85,"l":27.704,"n":7860,"o":27.74,"t":"2026-03-18T04:00:00Z","v":4278732,"vw":27.796936},{"c":27.58,"h":27.8101,"l":27.5,"n":8557,"o":27.79,"t":"2026-03-19T04:00:00Z","v":5031668,"vw":27.645348},{"c":27.68,"h":27.75,"l":27.655,"n":5927,"o":27.66,"t":"2026-03-20T04:00:00Z","v":4217092,"vw":27.689491},{"c":27.56,"h":27.6399,"l":27.48,"n":7629,"o":27.6,"t":"2026-03-23T04:00:00Z","v":4153180,"vw":27.569033},{"c":27.65,"h":27.71,"l":27.58,"n":5954,"o":27.66,"t":"2026-03-24T04:00:00Z","v":3132422,"vw":27.652441},{"c":27.7,"h":27.715,"l":27.63,"n":4798,"o":27.63,"t":"2026-03-25T04:00:00Z","v":3161585,"vw":27.677764},{"c":27.81,"h":27.815,"l":27.72,"n":4717,"o":27.76,"t":"2026-03-26T04:00:00Z","v":2410368,"vw":27.774446},{"c":27.84,"h":27.88,"l":27.775,"n":4773,"o":27.83,"t":"2026-03-27T04:00:00Z","v":2421528,"vw":27.837581},{"c":27.98,"h":28,"l":27.91,"n":4101,"o":27.91,"t":"2026-03-30T04:00:00Z","v":2470994,"vw":27.969677},{"c":27.78,"h":27.89,"l":27.7701,"n":6050,"o":27.85,"t":"2026-03-31T04:00:00Z","v":3450119,"vw":27.818765},{"c":27.73,"h":27.74,"l":27.625,"n":7218,"o":27.67,"t":"2026-04-01T04:00:00Z","v":4155037,"vw":27.694576},{"c":27.86,"h":27.89,"l":27.78,"n":4809,"o":27.85,"t":"2026-04-02T04:00:00Z","v":3579520,"vw":27.83373},{"c":27.83,"h":27.87,"l":27.77,"n":5573,"o":27.81,"t":"2026-04-06T04:00:00Z","v":3497361,"vw":27.838042},{"c":27.75,"h":27.8401,"l":27.725,"n":5006,"o":27.83,"t":"2026-04-07T04:00:00Z","v":3872022,"vw":27.77308},{"c":27.53,"h":27.61,"l":27.45,"n":8731,"o":27.45,"t":"2026-04-08T04:00:00Z","v":5403138,"vw":27.530187},{"c":27.48,"h":27.5599,"l":27.44,"n":5061,"o":27.51,"t":"2026-04-09T04:00:00Z","v":3167734,"vw":27.489425},{"c":27.44,"h":27.49,"l":27.42,"n":4957,"o":27.42,"t":"2026-04-10T04:00:00Z","v":4866230,"vw":27.459735},{"c":27.38,"h":27.54,"l":27.38,"n":5526,"o":27.54,"t":"2026-04-13T04:00:00Z","v":3729075,"vw":27.440271},{"c":27.32,"h":27.325,"l":27.27,"n":5699,"o":27.3,"t":"2026-04-14T04:00:00Z","v":4075892,"vw":27.297986},{"c":27.29,"h":27.34,"l":27.2801,"n":3103,"o":27.31,"t":"2026-04-15T04:00:00Z","v":1926273,"vw":27.300761},{"c":27.37,"h":27.38,"l":27.33,"n":3260,"o":27.34,"t":"2026-04-16T04:00:00Z","v":1324833,"vw":27.35968},{"c":27.36,"h":27.36,"l":27.2,"n":3793,"o":27.24,"t":"2026-04-17T04:00:00Z","v":1974790,"vw":27.279045},{"c":27.32,"h":27.375,"l":27.3,"n":4231,"o":27.35,"t":"2026-04-20T04:00:00Z","v":1209597,"vw":27.326346},{"c":27.47,"h":27.47,"l":27.34,"n":2923,"o":27.35,"t":"2026-04-21T04:00:00Z","v":1641343,"vw":27.41518},{"c":27.48,"h":27.49,"l":27.4,"n":2075,"o":27.44,"t":"2026-04-22T04:00:00Z","v":768664,"vw":27.445789},{"c":27.53,"h":27.5775,"l":27.465,"n":2610,"o":27.53,"t":"2026-04-23T04:00:00Z","v":830301,"vw":27.514586},{"c":27.48,"h":27.525,"l":27.45,"n":2927,"o":27.5,"t":"2026-04-24T04:00:00Z","v":1463931,"vw":27.481471},{"c":27.45,"h":27.46,"l":27.39,"n":2169,"o":27.41,"t":"2026-04-27T04:00:00Z","v":1210423,"vw":27.429754},{"c":27.53,"h":27.5485,"l":27.49,"n":4382,"o":27.53,"t":"2026-04-28T04:00:00Z","v":3308496,"vw":27.520475},{"c":27.61,"h":27.63,"l":27.545,"n":3407,"o":27.56,"t":"2026-04-29T04:00:00Z","v":2659285,"vw":27.595088},{"c":27.36,"h":27.495,"l":27.34,"n":5245,"o":27.48,"t":"2026-04-30T04:00:00Z","v":3653316,"vw":27.382703},{"c":27.41,"h":27.42,"l":27.26,"n":3487,"o":27.33,"t":"2026-05-01T04:00:00Z","v":2575605,"vw":27.364245},{"c":27.48,"h":27.505,"l":27.42,"n":3202,"o":27.43,"t":"2026-05-04T04:00:00Z","v":1855979,"vw":27.465677},{"c":27.5,"h":27.5,"l":27.4425,"n":2334,"o":27.48,"t":"2026-05-05T04:00:00Z","v":691956,"vw":27.474431},{"c":27.35,"h":27.37,"l":27.32,"n":6180,"o":27.34,"t":"2026-05-06T04:00:00Z","v":2479459,"vw":27.345266},{"c":27.41,"h":27.41,"l":27.3,"n":3264,"o":27.32,"t":"2026-05-07T04:00:00Z","v":1528595,"vw":27.360985},{"c":27.34,"h":27.351,"l":27.31,"n":3319,"o":27.32,"t":"2026-05-08T04:00:00Z","v":1070374,"vw":27.334517},{"c":27.35,"h":27.36,"l":27.33,"n":2305,"o":27.35,"t":"2026-05-11T04:00:00Z","v":959312,"vw":27.346531},{"c":27.45,"h":27.505,"l":27.44,"n":3108,"o":27.48,"t":"2026-05-12T04:00:00Z","v":2008045,"vw":27.461591},{"c":27.51,"h":27.535,"l":27.5,"n":3489,"o":27.52,"t":"2026-05-13T04:00:00Z","v":2113750,"vw":27.513621},{"c":27.62,"h":27.63,"l":27.54,"n":3569,"o":27.55,"t":"2026-05-14T04:00:00Z","v":2309377,"vw":27.602976},{"c":27.77,"h":27.77,"l":27.71,"n":3626,"o":27.72,"t":"2026-05-15T04:00:00Z","v":1851013,"vw":27.75389},{"c":27.7,"h":27.7301,"l":27.67,"n":3056,"o":27.68,"t":"2026-05-18T04:00:00Z","v":2992173,"vw":27.698618},{"c":27.79,"h":27.81,"l":27.7599,"n":2896,"o":27.79,"t":"2026-05-19T04:00:00Z","v":1914954,"vw":27.786899},{"c":27.73,"h":27.82,"l":27.67,"n":3030,"o":27.79,"t":"2026-05-20T04:00:00Z","v":2509592,"vw":27.725632},{"c":27.73,"h":27.8299,"l":27.7101,"n":2312,"o":27.8,"t":"2026-05-21T04:00:00Z","v":1832445,"vw":27.778222},{"c":27.77,"h":27.82,"l":27.75,"n":2771,"o":27.76,"t":"2026-05-22T04:00:00Z","v":2023070,"vw":27.778455},{"c":27.75,"h":27.78,"l":27.73,"n":4138,"o":27.75,"t":"2026-05-26T04:00:00Z","v":1929419,"vw":27.754945},{"c":27.75,"h":27.79,"l":27.71,"n":3813,"o":27.72,"t":"2026-05-27T04:00:00Z","v":2693433,"vw":27.74752},{"c":27.7,"h":27.79,"l":27.69,"n":4061,"o":27.77,"t":"2026-05-28T04:00:00Z","v":2942339,"vw":27.738631},{"c":27.66,"h":27.735,"l":27.63,"n":4751,"o":27.71,"t":"2026-05-29T04:00:00Z","v":4610448,"vw":27.671152},{"c":27.76,"h":27.83,"l":27.745,"n":3968,"o":27.77,"t":"2026-06-01T04:00:00Z","v":2057501,"vw":27.776641},{"c":27.76,"h":27.81,"l":27.74,"n":2428,"o":27.74,"t":"2026-06-02T04:00:00Z","v":2048330,"vw":27.766653},{"c":27.86,"h":27.88,"l":27.83,"n":2768,"o":27.86,"t":"2026-06-03T04:00:00Z","v":1725631,"vw":27.856935},{"c":27.84,"h":27.85,"l":27.78,"n":3139,"o":27.79,"t":"2026-06-04T04:00:00Z","v":880065,"vw":27.816732},{"c":28.02,"h":28.0463,"l":27.9001,"n":3515,"o":27.92,"t":"2026-06-05T04:00:00Z","v":2008928,"vw":28.006732},{"c":28.03,"h":28.04,"l":27.97,"n":2429,"o":27.99,"t":"2026-06-08T04:00:00Z","v":2425057,"vw":28.009833},{"c":28.01,"h":28.05,"l":27.94,"n":3079,"o":27.96,"t":"2026-06-09T04:00:00Z","v":2002806,"vw":27.99774},{"c":28.05,"h":28.05,"l":27.95,"n":3565,"o":27.98,"t":"2026-06-10T04:00:00Z","v":1741854,"vw":28.011656},{"c":27.95,"h":28.125,"l":27.915,"n":4436,"o":28.08,"t":"2026-06-11T04:00:00Z","v":2647974,"vw":28.033382},{"c":27.95,"h":27.99,"l":27.94,"n":3487,"o":27.96,"t":"2026-06-12T04:00:00Z","v":2225616,"vw":27.961316},{"c":27.97,"h":27.97,"l":27.87,"n":4058,"o":27.89,"t":"2026-06-15T04:00:00Z","v":4139505,"vw":27.929854},{"c":27.93,"h":27.9699,"l":27.89,"n":4736,"o":27.96,"t":"2026-06-16T04:00:00Z","v":1794442,"vw":27.920727},{"c":28.18,"h":28.22,"l":27.935,"n":4839,"o":27.94,"t":"2026-06-17T04:00:00Z","v":2963937,"vw":28.077082},{"c":28.3,"h":28.315,"l":28.21,"n":4722,"o":28.23,"t":"2026-06-18T04:00:00Z","v":2055419,"vw":28.262304},{"c":28.36,"h":28.37,"l":28.2901,"n":5124,"o":28.34,"t":"2026-06-22T04:00:00Z","v":2516288,"vw":28.342452},{"c":28.45,"h":28.48,"l":28.4,"n":5126,"o":28.43,"t":"2026-06-23T04:00:00Z","v":2495194,"vw":28.455917},{"c":28.53,"h":28.5599,"l":28.49,"n":4116,"o":28.54,"t":"2026-06-24T04:00:00Z","v":2043935,"vw":28.528055},{"c":28.48,"h":28.51,"l":28.44,"n":5115,"o":28.492,"t":"2026-06-25T04:00:00Z","v":2076469,"vw":28.47661},{"c":28.46,"h":28.47,"l":28.375,"n":4339,"o":28.39,"t":"2026-06-26T04:00:00Z","v":1893477,"vw":28.439967},{"c":28.37,"h":28.44,"l":28.37,"n":3622,"o":28.44,"t":"2026-06-29T04:00:00Z","v":1750525,"vw":28.391951},{"c":28.41,"h":28.465,"l":28.375,"n":3691,"o":28.45,"t":"2026-06-30T04:00:00Z","v":1484209,"vw":28.411627},{"c":28.49,"h":28.49,"l":28.42,"n":3973,"o":28.48,"t":"2026-07-01T04:00:00Z","v":1996561,"vw":28.468196},{"c":28.34,"h":28.345,"l":28.27,"n":5563,"o":28.29,"t":"2026-07-02T04:00:00Z","v":2645079,"vw":28.301601},{"c":28.32,"h":28.41,"l":28.31,"n":5674,"o":28.39,"t":"2026-07-06T04:00:00Z","v":2838026,"vw":28.339622},{"c":28.4,"h":28.41,"l":28.33,"n":4911,"o":28.34,"t":"2026-07-07T04:00:00Z","v":1901889,"vw":28.372896},{"c":28.36,"h":28.46,"l":28.3501,"n":3976,"o":28.41,"t":"2026-07-08T04:00:00Z","v":1338416,"vw":28.401048},{"c":28.36,"h":28.37,"l":28.33,"n":3875,"o":28.35,"t":"2026-07-09T04:00:00Z","v":1543518,"vw":28.35217},{"c":28.39,"h":28.39,"l":28.3123,"n":3648,"o":28.36,"t":"2026-07-10T04:00:00Z","v":1810607,"vw":28.376562},{"c":28.5,"h":28.5,"l":28.3748,"n":4405,"o":28.38,"t":"2026-07-13T04:00:00Z","v":3188126,"vw":28.467195},{"c":28.39,"h":28.4,"l":28.29,"n":4104,"o":28.32,"t":"2026-07-14T04:00:00Z","v":2503657,"vw":28.364669},{"c":28.25,"h":28.37,"l":28.22,"n":3795,"o":28.37,"t":"2026-07-15T04:00:00Z","v":2209697,"vw":28.294101},{"c":28.34,"h":28.35,"l":28.28,"n":5334,"o":28.28,"t":"2026-07-16T04:00:00Z","v":2893994,"vw":28.326981},{"c":28.33,"h":28.38,"l":28.325,"n":2385,"o":28.38,"t":"2026-07-17T04:00:00Z","v":1134291,"vw":28.34261},{"c":28.39,"h":28.43,"l":28.38,"n":2746,"o":28.38,"t":"2026-07-20T04:00:00Z","v":1898157,"vw":28.403165},{"c":28.48,"h":28.48,"l":28.42,"n":2686,"o":28.43,"t":"2026-07-21T04:00:00Z","v":1231458,"vw":28.46719},{"c":28.45,"h":28.47,"l":28.43,"n":2499,"o":28.43,"t":"2026-07-22T04:00:00Z","v":1230460,"vw":28.456564},{"c":28.56,"h":28.5899,"l":28.525,"n":3124,"o":28.54,"t":"2026-07-23T04:00:00Z","v":1528450,"vw":28.565103},{"c":28.58,"h":28.58,"l":28.515,"n":2600,"o":28.58,"t":"2026-07-24T04:00:00Z","v":1113051,"vw":28.565918},{"c":28.6,"h":28.6,"l":28.55,"n":3351,"o":28.56,"t":"2026-07-27T04:00:00Z","v":1604567,"vw":28.584905},{"c":28.58,"h":28.6,"l":28.515,"n":2264,"o":28.59,"t":"2026-07-28T04:00:00Z","v":1037886,"vw":28.559618},{"c":28.42,"h":28.5899,"l":28.3,"n":4094,"o":28.57,"t":"2026-07-29T04:00:00Z","v":2283841,"vw":28.454497},{"c":28.14,"h":28.36,"l":28.12,"n":6858,"o":28.36,"t":"2026-07-30T04:00:00Z","v":4758385,"vw":28.167266},{"c":28.17,"h":28.31,"l":28.1301,"n":6176,"o":28.24,"t":"2026-07-31T04:00:00Z","v":2731181,"vw":28.187969},{"c":28.17,"h":28.19,"l":28.11,"n":10061,"o":28.11,"t":"2026-08-03T04:00:00Z","v":2503252,"vw":28.15758},{"c":28.16,"h":28.1701,"l":28.1323,"n":3613,"o":28.16,"t":"2026-08-04T04:00:00Z","v":2144454,"vw":28.156486},{"c":28.09,"h":28.12,"l":28.075,"n":4324,"o":28.1,"t":"2026-08-05T04:00:00Z","v":2093039,"vw":28.095572},{"c":28.19,"h":28.195,"l":28.1101,"n":3298,"o":28.12,"t":"2026-08-06T04:00:00Z","v":1666121,"vw":28.173669},{"c":28.07,"h":28.1099,"l":28.05,"n":4261,"o":28.06,"t":"2026-08-07T04:00:00Z","v":1718438,"vw":28.07033},{"c":28.14,"h":28.1599,"l":28.11,"n":4535,"o":28.12,"t":"2026-08-10T04:00:00Z","v":3241141,"vw":28.137295},{"c":28.14,"h":28.175,"l":28.14,"n":2608,"o":28.15,"t":"2026-08-11T04:00:00Z","v":1247616,"vw":28.151542},{"c":28.2,"h":28.21,"l":28.11,"n":3352,"o":28.11,"t":"2026-08-12T04:00:00Z","v":1497016,"vw":28.18837},{"c":28.18,"h":28.2099,"l":28.1599,"n":1783,"o":28.17,"t":"2026-08-13T04:00:00Z","v":1127885,"vw":28.185212},{"c":28.11,"h":28.13,"l":28.064,"n":4372,"o":28.1,"t":"2026-08-14T04:00:00Z","v":1362031,"vw":28.094135},{"c":28.1,"h":28.13,"l":28.055,"n":1670,"o":28.06,"t":"2026-08-17T04:00:00Z","v":643376,"vw":28.091556},{"c":28.14,"h":28.14,"l":28.09,"n":2154,"o":28.12,"t":"2026-08-18T04:00:00Z","v":772646,"vw":28.118642},{"c":27.88,"h":27.955,"l":27.88,"n":3201,"o":27.95,"t":"2026-08-19T04:00:00Z","v":1473204,"vw":27.910338},{"c":27.91,"h":27.935,"l":27.8701,"n":1973,"o":27.88,"t":"2026-08-20T04:00:00Z","v":711323,"vw":27.910456},{"c":27.9,"h":27.935,"l":27.89,"n":1985,"o":27.89,"t":"2026-08-21T04:00:00Z","v":593041,"vw":27.910004},{"c":27.96,"h":27.98,"l":27.935,"n":2860,"o":27.94,"t":"2026-08-24T04:00:00Z","v":934308,"vw":27.957289},{"c":27.94,"h":27.9651,"l":27.93,"n":1805,"o":27.94,"t":"2026-08-25T04:00:00Z","v":763086,"vw":27.946211},{"c":28.02,"h":28.035,"l":27.995,"n":1722,"o":28.01,"t":"2026-08-26T04:00:00Z","v":572762,"vw":28.012891},{"c":28.02,"h":28.02,"l":27.99,"n":2517,"o":27.99,"t":"2026-08-27T04:00:00Z","v":1047944,"vw":28.007774},{"c":28.18,"h":28.2,"l":28.01,"n":3608,"o":28.03,"t":"2026-08-28T04:00:00Z","v":1452996,"vw":28.149151},{"c":28.12,"h":28.16,"l":28.105,"n":4054,"o":28.13,"t":"2026-08-31T04:00:00Z","v":1242266,"vw":28.123242},{"c":28.21,"h":28.21,"l":28.13,"n":3880,"o":28.16,"t":"2026-09-01T04:00:00Z","v":1540324,"vw":28.182979},{"c":28.17,"h":28.175,"l":28.12,"n":1916,"o":28.17,"t":"2026-09-02T04:00:00Z","v":1047186,"vw":28.152571},{"c":28.01,"h":28.025,"l":27.9549,"n":3188,"o":27.99,"t":"2026-09-03T04:00:00Z","v":2009218,"vw":27.993697},{"c":28.08,"h":28.08,"l":28.03,"n":2747,"o":28.04,"t":"2026-09-04T04:00:00Z","v":1776344,"vw":28.058606},{"c":27.99,"h":28,"l":27.96,"n":2639,"o":27.96,"t":"2026-09-08T04:00:00Z","v":1091127,"vw":27.983388},{"c":27.98,"h":27.99,"l":27.9199,"n":2498,"o":27.92,"t":"2026-09-09T04:00:00Z","v":1377819,"vw":27.961935},{"c":28.03,"h":28.05,"l":27.99,"n":3074,"o":28.05,"t":"2026-09-10T04:00:00Z","v":1233414,"vw":28.025633},{"c":28.07,"h":28.07,"l":28.02,"n":3221,"o":28.03,"t":"2026-09-11T04:00:00Z","v":1712414,"vw":28.057249},{"c":28.17,"h":28.24,"l":28.14,"n":3115,"o":28.2,"t":"2026-09-14T04:00:00Z","v":1808733,"vw":28.180062},{"c":28.22,"h":28.23,"l":28.185,"n":3372,"o":28.21,"t":"2026-09-15T04:00:00Z","v":1848121,"vw":28.214911},{"c":28.4,"h":28.419,"l":28.2101,"n":3656,"o":28.24,"t":"2026-09-16T04:00:00Z","v":2323712,"vw":28.340904},{"c":28.38,"h":28.4,"l":28.34,"n":2719,"o":28.37,"t":"2026-09-17T04:00:00Z","v":1594441,"vw":28.375052},{"c":28.39,"h":28.475,"l":28.37,"n":1883,"o":28.45,"t":"2026-09-18T04:00:00Z","v":979608,"vw":28.429392},{"c":28.48,"h":28.48,"l":28.4,"n":4740,"o":28.4,"t":"2026-09-21T04:00:00Z","v":4433332,"vw":28.459219},{"c":28.48,"h":28.535,"l":28.455,"n":2600,"o":28.47,"t":"2026-09-22T04:00:00Z","v":1285820,"vw":28.492378},{"c":28.65,"h":28.68,"l":28.565,"n":2585,"o":28.57,"t":"2026-09-23T04:00:00Z","v":1228618,"vw":28.635811},{"c":28.69,"h":28.735,"l":28.6601,"n":2896,"o":28.71,"t":"2026-09-24T04:00:00Z","v":1529953,"vw":28.696918},{"c":28.62,"h":28.65,"l":28.59,"n":2126,"o":28.62,"t":"2026-09-25T04:00:00Z","v":1139674,"vw":28.621241},{"c":28.7,"h":28.715,"l":28.635,"n":2981,"o":28.7,"t":"2026-09-28T04:00:00Z","v":1933756,"vw":28.676987},{"c":28.75,"h":28.81,"l":28.73,"n":3027,"o":28.73,"t":"2026-09-29T04:00:00Z","v":1946839,"vw":28.763902},{"c":28.77,"h":28.79,"l":28.68,"n":2254,"o":28.68,"t":"2026-09-30T04:00:00Z","v":1233492,"vw":28.753076},{"c":28.96,"h":29,"l":28.85,"n":4197,"o":28.89,"t":"2026-10-01T04:00:00Z","v":3544906,"vw":28.945778},{"c":28.89,"h":28.9399,"l":28.8448,"n":3357,"o":28.9,"t":"2026-10-02T04:00:00Z","v":3049571,"vw":28.902264},{"c":28.99,"h":29.06,"l":28.975,"n":3495,"o":29.02,"t":"2026-10-05T04:00:00Z","v":3155030,"vw":28.995971},{"c":28.9,"h":28.935,"l":28.8833,"n":2198,"o":28.92,"t":"2026-10-06T04:00:00Z","v":1316100,"vw":28.9094},{"c":29.04,"h":29.08,"l":29.015,"n":2692,"o":29.08,"t":"2026-10-07T04:00:00Z","v":1477570,"vw":29.038428},{"c":28.98,"h":29.065,"l":28.97,"n":2589,"o":29.04,"t":"2026-10-08T04:00:00Z","v":1517348,"vw":29.000191},{"c":29.02,"h":29.06,"l":29.015,"n":3387,"o":29.03,"t":"2026-10-09T04:00:00Z","v":1580172,"vw":29.03128},{"c":29.13,"h":29.14,"l":29.075,"n":2657,"o":29.09,"t":"2026-10-12T04:00:00Z","v":1455917,"vw":29.122213},{"c":29.02,"h":29.06,"l":29.013,"n":4034,"o":29.02,"t":"2026-10-13T04:00:00Z","v":2532002,"vw":29.041726},{"c":29.12,"h":29.245,"l":29.12,"n":3386,"o":29.2,"t":"2026-10-14T04:00:00Z","v":1409800,"vw":29.17833},{"c":29,"h":29.0399,"l":28.965,"n":3903,"o":29.01,"t":"2026-10-15T04:00:00Z","v":1246078,"vw":29.006112}],"volatilityBars":[{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-08T09:45:00Z","v":120,"vw":29.05},{"c":29.0493,"h":29.0493,"l":29.0493,"n":2,"o":29.0493,"t":"2026-10-08T11:00:00Z","v":562,"vw":29.0493},{"c":29.0403,"h":29.0573,"l":29.04,"n":98,"o":29.04,"t":"2026-10-08T13:30:00Z","v":53859,"vw":29.041974},{"c":29.031,"h":29.035,"l":29.03,"n":18,"o":29.03,"t":"2026-10-08T13:45:00Z","v":7674,"vw":29.030594},{"c":29.03,"h":29.045,"l":29.025,"n":28,"o":29.04,"t":"2026-10-08T14:00:00Z","v":6079,"vw":29.038317},{"c":29,"h":29.025,"l":29,"n":21,"o":29.025,"t":"2026-10-08T14:15:00Z","v":11803,"vw":29.015172},{"c":28.995,"h":28.995,"l":28.975,"n":96,"o":28.995,"t":"2026-10-08T14:30:00Z","v":45666,"vw":28.984349},{"c":29.01,"h":29.01,"l":28.995,"n":47,"o":29,"t":"2026-10-08T14:45:00Z","v":24312,"vw":29.001059},{"c":29.0223,"h":29.0223,"l":29.0077,"n":21,"o":29.015,"t":"2026-10-08T15:00:00Z","v":3969,"vw":29.012585},{"c":29.03,"h":29.0323,"l":29.0277,"n":4,"o":29.0277,"t":"2026-10-08T15:15:00Z","v":1670,"vw":29.03},{"c":29.04,"h":29.04,"l":29.04,"n":3,"o":29.04,"t":"2026-10-08T15:30:00Z","v":1055,"vw":29.04},{"c":29.055,"h":29.0551,"l":29.04,"n":25,"o":29.0401,"t":"2026-10-08T15:45:00Z","v":22178,"vw":29.047},{"c":29.0539,"h":29.065,"l":29.05,"n":148,"o":29.055,"t":"2026-10-08T16:00:00Z","v":56132,"vw":29.058996},{"c":29.0466,"h":29.055,"l":29.0301,"n":57,"o":29.055,"t":"2026-10-08T16:15:00Z","v":41367,"vw":29.042802},{"c":29.035,"h":29.0561,"l":29.035,"n":52,"o":29.045,"t":"2026-10-08T16:30:00Z","v":58793,"vw":29.044199},{"c":29.0301,"h":29.045,"l":29.025,"n":72,"o":29.0397,"t":"2026-10-08T16:45:00Z","v":100266,"vw":29.034573},{"c":28.9977,"h":29.0301,"l":28.995,"n":66,"o":29.03,"t":"2026-10-08T17:00:00Z","v":62895,"vw":29.012829},{"c":28.9801,"h":28.9999,"l":28.975,"n":8,"o":28.9999,"t":"2026-10-08T17:15:00Z","v":20765,"vw":28.985044},{"c":28.9863,"h":28.989,"l":28.975,"n":40,"o":28.975,"t":"2026-10-08T17:30:00Z","v":56060,"vw":28.981698},{"c":28.995,"h":28.995,"l":28.9898,"n":14,"o":28.9898,"t":"2026-10-08T17:45:00Z","v":6582,"vw":28.993336},{"c":29.0176,"h":29.0176,"l":28.99,"n":55,"o":28.99,"t":"2026-10-08T18:00:00Z","v":23340,"vw":29.008217},{"c":29.01,"h":29.015,"l":29.01,"n":12,"o":29.015,"t":"2026-10-08T18:15:00Z","v":18950,"vw":29.013177},{"c":29.0101,"h":29.0166,"l":29.01,"n":45,"o":29.015,"t":"2026-10-08T18:30:00Z","v":28523,"vw":29.011514},{"c":28.9959,"h":29.009,"l":28.995,"n":34,"o":29.005,"t":"2026-10-08T18:45:00Z","v":64994,"vw":28.999667},{"c":28.9963,"h":28.9963,"l":28.99,"n":15,"o":28.995,"t":"2026-10-08T19:00:00Z","v":4704,"vw":28.992046},{"c":28.99,"h":28.99,"l":28.99,"n":5,"o":28.99,"t":"2026-10-08T19:15:00Z","v":1214,"vw":28.99},{"c":28.995,"h":28.9999,"l":28.99,"n":22,"o":28.995,"t":"2026-10-08T19:30:00Z","v":4200,"vw":28.994017},{"c":28.98,"h":29,"l":28.97,"n":1339,"o":29,"t":"2026-10-08T19:45:00Z","v":452203,"vw":28.983113},{"c":28.98,"h":28.98,"l":28.98,"n":7,"o":28.98,"t":"2026-10-08T20:00:00Z","v":334265,"vw":28.98},{"c":29.055,"h":29.055,"l":29.03,"n":82,"o":29.03,"t":"2026-10-09T13:30:00Z","v":44504,"vw":29.04118},{"c":29.05,"h":29.06,"l":29.0401,"n":88,"o":29.0501,"t":"2026-10-09T13:45:00Z","v":21285,"vw":29.051292},{"c":29.05,"h":29.06,"l":29.04,"n":77,"o":29.045,"t":"2026-10-09T14:00:00Z","v":18440,"vw":29.050391},{"c":29.04,"h":29.06,"l":29.04,"n":30,"o":29.055,"t":"2026-10-09T14:15:00Z","v":11268,"vw":29.049457},{"c":29.045,"h":29.05,"l":29.0348,"n":75,"o":29.04,"t":"2026-10-09T14:30:00Z","v":30656,"vw":29.042929},{"c":29.06,"h":29.06,"l":29.04,"n":34,"o":29.045,"t":"2026-10-09T14:45:00Z","v":26403,"vw":29.046082},{"c":29.05,"h":29.06,"l":29.0497,"n":55,"o":29.05,"t":"2026-10-09T15:00:00Z","v":16442,"vw":29.050189},{"c":29.04,"h":29.05,"l":29.04,"n":30,"o":29.05,"t":"2026-10-09T15:15:00Z","v":5912,"vw":29.043345},{"c":29.0551,"h":29.0551,"l":29.04,"n":65,"o":29.045,"t":"2026-10-09T15:30:00Z","v":32241,"vw":29.047021},{"c":29.05,"h":29.055,"l":29.0499,"n":37,"o":29.05,"t":"2026-10-09T15:45:00Z","v":19673,"vw":29.050073},{"c":29.055,"h":29.055,"l":29.05,"n":11,"o":29.05,"t":"2026-10-09T16:00:00Z","v":2551,"vw":29.051379},{"c":29.05,"h":29.06,"l":29.05,"n":27,"o":29.05,"t":"2026-10-09T16:15:00Z","v":9955,"vw":29.054796},{"c":29.06,"h":29.06,"l":29.05,"n":22,"o":29.0528,"t":"2026-10-09T16:30:00Z","v":2623,"vw":29.05148},{"c":29.06,"h":29.06,"l":29.05,"n":76,"o":29.05,"t":"2026-10-09T16:45:00Z","v":26089,"vw":29.058854},{"c":29.045,"h":29.06,"l":29.045,"n":115,"o":29.05,"t":"2026-10-09T17:00:00Z","v":91836,"vw":29.051355},{"c":29.0405,"h":29.045,"l":29.03,"n":50,"o":29.04,"t":"2026-10-09T17:15:00Z","v":38669,"vw":29.039695},{"c":29.04,"h":29.045,"l":29.04,"n":2,"o":29.045,"t":"2026-10-09T17:30:00Z","v":492,"vw":29.042967},{"c":29.0401,"h":29.05,"l":29.04,"n":10,"o":29.04,"t":"2026-10-09T17:45:00Z","v":8826,"vw":29.040823},{"c":29.03,"h":29.045,"l":29.03,"n":65,"o":29.04,"t":"2026-10-09T18:00:00Z","v":31976,"vw":29.039634},{"c":29.04,"h":29.04,"l":29.03,"n":10,"o":29.035,"t":"2026-10-09T18:15:00Z","v":5298,"vw":29.033711},{"c":29.04,"h":29.04,"l":29.03,"n":132,"o":29.03,"t":"2026-10-09T18:30:00Z","v":101666,"vw":29.037387},{"c":29.0301,"h":29.04,"l":29.02,"n":74,"o":29.04,"t":"2026-10-09T18:45:00Z","v":25970,"vw":29.030215},{"c":29.03,"h":29.035,"l":29.02,"n":101,"o":29.03,"t":"2026-10-09T19:00:00Z","v":19606,"vw":29.027675},{"c":29.0325,"h":29.04,"l":29.025,"n":59,"o":29.025,"t":"2026-10-09T19:15:00Z","v":28699,"vw":29.030344},{"c":29.03,"h":29.04,"l":29.03,"n":44,"o":29.04,"t":"2026-10-09T19:30:00Z","v":10808,"vw":29.031381},{"c":29.03,"h":29.04,"l":29.015,"n":1828,"o":29.04,"t":"2026-10-09T19:45:00Z","v":642359,"vw":29.02497},{"c":29.02,"h":29.02,"l":29.02,"n":7,"o":29.02,"t":"2026-10-09T20:00:00Z","v":302558,"vw":29.02},{"c":29.0068,"h":29.02,"l":29.0068,"n":2,"o":29.02,"t":"2026-10-12T08:00:00Z","v":367,"vw":29.014317},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-12T09:30:00Z","v":351,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-12T12:15:00Z","v":191,"vw":29.05},{"c":29.075,"h":29.09,"l":29.075,"n":135,"o":29.09,"t":"2026-10-12T13:30:00Z","v":113820,"vw":29.084489},{"c":29.09,"h":29.09,"l":29.075,"n":42,"o":29.08,"t":"2026-10-12T13:45:00Z","v":8108,"vw":29.084989},{"c":29.095,"h":29.1,"l":29.09,"n":30,"o":29.09,"t":"2026-10-12T14:00:00Z","v":5385,"vw":29.094793},{"c":29.0961,"h":29.105,"l":29.0961,"n":60,"o":29.1,"t":"2026-10-12T14:15:00Z","v":17099,"vw":29.099913},{"c":29.09,"h":29.0902,"l":29.09,"n":4,"o":29.0902,"t":"2026-10-12T14:30:00Z","v":301,"vw":29.09013},{"c":29.1002,"h":29.105,"l":29.095,"n":41,"o":29.095,"t":"2026-10-12T14:45:00Z","v":18131,"vw":29.098436},{"c":29.1014,"h":29.105,"l":29.1001,"n":12,"o":29.1001,"t":"2026-10-12T15:00:00Z","v":658,"vw":29.101846},{"c":29.115,"h":29.115,"l":29.105,"n":20,"o":29.105,"t":"2026-10-12T15:15:00Z","v":15604,"vw":29.106148},{"c":29.125,"h":29.125,"l":29.115,"n":39,"o":29.115,"t":"2026-10-12T15:30:00Z","v":53365,"vw":29.11972},{"c":29.13,"h":29.135,"l":29.1299,"n":18,"o":29.13,"t":"2026-10-12T15:45:00Z","v":10608,"vw":29.130003},{"c":29.1399,"h":29.1399,"l":29.13,"n":7,"o":29.135,"t":"2026-10-12T16:00:00Z","v":4032,"vw":29.134159},{"c":29.135,"h":29.14,"l":29.13,"n":23,"o":29.135,"t":"2026-10-12T16:15:00Z","v":9574,"vw":29.132212},{"c":29.135,"h":29.14,"l":29.135,"n":16,"o":29.14,"t":"2026-10-12T16:30:00Z","v":13003,"vw":29.13951},{"c":29.13,"h":29.135,"l":29.13,"n":16,"o":29.135,"t":"2026-10-12T16:45:00Z","v":30567,"vw":29.134229},{"c":29.1281,"h":29.1301,"l":29.125,"n":56,"o":29.1301,"t":"2026-10-12T17:00:00Z","v":34688,"vw":29.129815},{"c":29.125,"h":29.125,"l":29.1218,"n":23,"o":29.1223,"t":"2026-10-12T17:15:00Z","v":3724,"vw":29.124088},{"c":29.125,"h":29.13,"l":29.12,"n":23,"o":29.125,"t":"2026-10-12T17:30:00Z","v":11558,"vw":29.123939},{"c":29.12,"h":29.13,"l":29.12,"n":39,"o":29.13,"t":"2026-10-12T17:45:00Z","v":16799,"vw":29.12947},{"c":29.12,"h":29.125,"l":29.12,"n":13,"o":29.125,"t":"2026-10-12T18:00:00Z","v":4826,"vw":29.120978},{"c":29.125,"h":29.13,"l":29.125,"n":8,"o":29.125,"t":"2026-10-12T18:15:00Z","v":2085,"vw":29.127752},{"c":29.135,"h":29.135,"l":29.125,"n":52,"o":29.1261,"t":"2026-10-12T18:30:00Z","v":25923,"vw":29.129986},{"c":29.13,"h":29.1399,"l":29.13,"n":13,"o":29.13,"t":"2026-10-12T18:45:00Z","v":7472,"vw":29.131278},{"c":29.135,"h":29.135,"l":29.13,"n":43,"o":29.13,"t":"2026-10-12T19:00:00Z","v":8877,"vw":29.130984},{"c":29.13,"h":29.14,"l":29.12,"n":46,"o":29.14,"t":"2026-10-12T19:15:00Z","v":153399,"vw":29.126656},{"c":29.136,"h":29.1399,"l":29.13,"n":14,"o":29.1399,"t":"2026-10-12T19:30:00Z","v":1776,"vw":29.136085},{"c":29.13,"h":29.1301,"l":29.12,"n":1585,"o":29.1301,"t":"2026-10-12T19:45:00Z","v":559298,"vw":29.124248},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-12T20:00:00Z","v":319541,"vw":29.13},{"c":29.14,"h":29.14,"l":29.14,"n":2,"o":29.14,"t":"2026-10-12T20:15:00Z","v":103,"vw":29.14},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-12T21:45:00Z","v":100,"vw":29.07},{"c":29.005,"h":29.005,"l":29.005,"n":1,"o":29.005,"t":"2026-10-12T22:15:00Z","v":1000,"vw":29.005},{"c":29.07,"h":29.0799,"l":29.07,"n":5,"o":29.0799,"t":"2026-10-13T12:00:00Z","v":1103,"vw":29.0781},{"c":29.0236,"h":29.03,"l":29.013,"n":84,"o":29.02,"t":"2026-10-13T13:30:00Z","v":41051,"vw":29.01983},{"c":29.06,"h":29.06,"l":29.025,"n":119,"o":29.025,"t":"2026-10-13T13:45:00Z","v":59149,"vw":29.037467},{"c":29.0331,"h":29.055,"l":29.0301,"n":61,"o":29.0501,"t":"2026-10-13T14:00:00Z","v":33843,"vw":29.047897},{"c":29.05,"h":29.051,"l":29.04,"n":48,"o":29.04,"t":"2026-10-13T14:15:00Z","v":14633,"vw":29.044267},{"c":29.055,"h":29.06,"l":29.04,"n":433,"o":29.0466,"t":"2026-10-13T14:30:00Z","v":272386,"vw":29.050678},{"c":29.045,"h":29.0585,"l":29.04,"n":199,"o":29.055,"t":"2026-10-13T14:45:00Z","v":109835,"vw":29.048686},{"c":29.04,"h":29.0499,"l":29.0323,"n":143,"o":29.046,"t":"2026-10-13T15:00:00Z","v":77937,"vw":29.040922},{"c":29.04,"h":29.04,"l":29.0323,"n":124,"o":29.04,"t":"2026-10-13T15:15:00Z","v":55902,"vw":29.038994},{"c":29.055,"h":29.055,"l":29.035,"n":83,"o":29.04,"t":"2026-10-13T15:30:00Z","v":458046,"vw":29.049857},{"c":29.035,"h":29.06,"l":29.03,"n":110,"o":29.055,"t":"2026-10-13T15:45:00Z","v":77272,"vw":29.043827},{"c":29.035,"h":29.045,"l":29.03,"n":98,"o":29.035,"t":"2026-10-13T16:00:00Z","v":37569,"vw":29.040471},{"c":29.045,"h":29.0499,"l":29.035,"n":96,"o":29.035,"t":"2026-10-13T16:15:00Z","v":150989,"vw":29.040307},{"c":29.049,"h":29.05,"l":29.04,"n":43,"o":29.045,"t":"2026-10-13T16:30:00Z","v":18624,"vw":29.044106},{"c":29.055,"h":29.056,"l":29.0439,"n":92,"o":29.0439,"t":"2026-10-13T16:45:00Z","v":57339,"vw":29.050008},{"c":29.055,"h":29.059,"l":29.05,"n":86,"o":29.055,"t":"2026-10-13T17:00:00Z","v":122624,"vw":29.050621},{"c":29.0551,"h":29.0551,"l":29.05,"n":68,"o":29.05,"t":"2026-10-13T17:15:00Z","v":25738,"vw":29.050306},{"c":29.045,"h":29.055,"l":29.045,"n":101,"o":29.05,"t":"2026-10-13T17:30:00Z","v":95396,"vw":29.050118},{"c":29.0437,"h":29.05,"l":29.0437,"n":52,"o":29.045,"t":"2026-10-13T17:45:00Z","v":19900,"vw":29.048249},{"c":29.025,"h":29.0499,"l":29.02,"n":167,"o":29.0415,"t":"2026-10-13T18:00:00Z","v":165694,"vw":29.034208},{"c":29.035,"h":29.04,"l":29.02,"n":96,"o":29.025,"t":"2026-10-13T18:15:00Z","v":59620,"vw":29.030412},{"c":29.0337,"h":29.04,"l":29.03,"n":48,"o":29.03,"t":"2026-10-13T18:30:00Z","v":16213,"vw":29.034914},{"c":29.03,"h":29.035,"l":29.025,"n":81,"o":29.03,"t":"2026-10-13T18:45:00Z","v":138057,"vw":29.029565},{"c":29.03,"h":29.03,"l":29.02,"n":176,"o":29.025,"t":"2026-10-13T19:00:00Z","v":98727,"vw":29.028823},{"c":29.035,"h":29.0399,"l":29.025,"n":108,"o":29.025,"t":"2026-10-13T19:15:00Z","v":19685,"vw":29.032949},{"c":29.035,"h":29.04,"l":29.03,"n":109,"o":29.035,"t":"2026-10-13T19:30:00Z","v":18146,"vw":29.037125},{"c":29.04,"h":29.04,"l":29.03,"n":1048,"o":29.032,"t":"2026-10-13T19:45:00Z","v":184177,"vw":29.035117},{"c":29.008,"h":29.04,"l":29.008,"n":10,"o":29.02,"t":"2026-10-13T20:00:00Z","v":99290,"vw":29.019496},{"c":29.02,"h":29.039,"l":29.02,"n":3,"o":29.039,"t":"2026-10-13T20:15:00Z","v":500,"vw":29.03092},{"c":29.0391,"h":29.0391,"l":29.0391,"n":1,"o":29.0391,"t":"2026-10-13T21:30:00Z","v":200,"vw":29.0391},{"c":29.0231,"h":29.0231,"l":29.0231,"n":1,"o":29.0231,"t":"2026-10-13T22:45:00Z","v":344,"vw":29.0231},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-14T08:00:00Z","v":1490,"vw":29},{"c":29.17,"h":29.17,"l":29.12,"n":6,"o":29.12,"t":"2026-10-14T12:30:00Z","v":4208,"vw":29.122381},{"c":29.18,"h":29.18,"l":29.16,"n":5,"o":29.16,"t":"2026-10-14T12:45:00Z","v":1565,"vw":29.167742},{"c":29.21,"h":29.21,"l":29.2078,"n":4,"o":29.2078,"t":"2026-10-14T13:15:00Z","v":9400,"vw":29.209977},{"c":29.195,"h":29.2,"l":29.18,"n":201,"o":29.2,"t":"2026-10-14T13:30:00Z","v":105185,"vw":29.190493},{"c":29.2234,"h":29.225,"l":29.19,"n":127,"o":29.195,"t":"2026-10-14T13:45:00Z","v":111120,"vw":29.217104},{"c":29.215,"h":29.23,"l":29.2114,"n":78,"o":29.23,"t":"2026-10-14T14:00:00Z","v":27439,"vw":29.221776},{"c":29.2,"h":29.22,"l":29.2,"n":78,"o":29.215,"t":"2026-10-14T14:15:00Z","v":33182,"vw":29.214259},{"c":29.2,"h":29.215,"l":29.2,"n":46,"o":29.205,"t":"2026-10-14T14:30:00Z","v":13332,"vw":29.208467},{"c":29.2201,"h":29.23,"l":29.205,"n":35,"o":29.205,"t":"2026-10-14T14:45:00Z","v":6995,"vw":29.217874},{"c":29.24,"h":29.245,"l":29.22,"n":61,"o":29.225,"t":"2026-10-14T15:00:00Z","v":20516,"vw":29.232295},{"c":29.22,"h":29.24,"l":29.22,"n":26,"o":29.23,"t":"2026-10-14T15:15:00Z","v":12133,"vw":29.23427},{"c":29.23,"h":29.2362,"l":29.2201,"n":80,"o":29.225,"t":"2026-10-14T15:30:00Z","v":36018,"vw":29.230002},{"c":29.2204,"h":29.225,"l":29.21,"n":48,"o":29.22,"t":"2026-10-14T15:45:00Z","v":43877,"vw":29.219854},{"c":29.23,"h":29.23,"l":29.215,"n":65,"o":29.2201,"t":"2026-10-14T16:00:00Z","v":73677,"vw":29.219592},{"c":29.225,"h":29.24,"l":29.22,"n":66,"o":29.22,"t":"2026-10-14T16:15:00Z","v":82375,"vw":29.234899},{"c":29.22,"h":29.229,"l":29.215,"n":116,"o":29.225,"t":"2026-10-14T16:30:00Z","v":62614,"vw":29.22129},{"c":29.215,"h":29.22,"l":29.21,"n":24,"o":29.2143,"t":"2026-10-14T16:45:00Z","v":28400,"vw":29.214669},{"c":29.2,"h":29.21,"l":29.2,"n":34,"o":29.21,"t":"2026-10-14T17:00:00Z","v":32698,"vw":29.207802},{"c":29.175,"h":29.2001,"l":29.175,"n":82,"o":29.2001,"t":"2026-10-14T17:15:00Z","v":15433,"vw":29.196264},{"c":29.1799,"h":29.1899,"l":29.17,"n":28,"o":29.175,"t":"2026-10-14T17:30:00Z","v":33486,"vw":29.182146},{"c":29.175,"h":29.1899,"l":29.175,"n":68,"o":29.18,"t":"2026-10-14T17:45:00Z","v":53040,"vw":29.180785},{"c":29.15,"h":29.175,"l":29.15,"n":28,"o":29.17,"t":"2026-10-14T18:00:00Z","v":13363,"vw":29.169576},{"c":29.145,"h":29.155,"l":29.14,"n":21,"o":29.155,"t":"2026-10-14T18:15:00Z","v":5784,"vw":29.145843},{"c":29.135,"h":29.14,"l":29.1247,"n":94,"o":29.14,"t":"2026-10-14T18:30:00Z","v":57769,"vw":29.130557},{"c":29.13,"h":29.1499,"l":29.13,"n":54,"o":29.135,"t":"2026-10-14T18:45:00Z","v":59583,"vw":29.140369},{"c":29.1252,"h":29.135,"l":29.1252,"n":32,"o":29.13,"t":"2026-10-14T19:00:00Z","v":6117,"vw":29.13032},{"c":29.135,"h":29.14,"l":29.1299,"n":71,"o":29.13,"t":"2026-10-14T19:15:00Z","v":82278,"vw":29.133276},{"c":29.135,"h":29.145,"l":29.13,"n":129,"o":29.135,"t":"2026-10-14T19:30:00Z","v":80032,"vw":29.139004},{"c":29.1221,"h":29.14,"l":29.12,"n":1395,"o":29.1365,"t":"2026-10-14T19:45:00Z","v":197142,"vw":29.130644},{"c":29.12,"h":29.12,"l":29.12,"n":7,"o":29.12,"t":"2026-10-14T20:00:00Z","v":95075,"vw":29.12},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-14T21:15:00Z","v":113,"vw":29.01},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T08:00:00Z","v":1000,"vw":29},{"c":28.9894,"h":28.9894,"l":28.9894,"n":1,"o":28.9894,"t":"2026-10-15T10:30:00Z","v":250,"vw":28.9894},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-15T11:30:00Z","v":270,"vw":28.97},{"c":28.9895,"h":28.9895,"l":28.9895,"n":1,"o":28.9895,"t":"2026-10-15T11:45:00Z","v":265,"vw":28.9895},{"c":29,"h":29.03,"l":29,"n":2,"o":29.03,"t":"2026-10-15T12:30:00Z","v":500,"vw":29.015},{"c":29.0031,"h":29.0154,"l":29.0031,"n":2,"o":29.0154,"t":"2026-10-15T13:00:00Z","v":400,"vw":29.012325},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-15T13:15:00Z","v":759,"vw":29.02},{"c":29,"h":29.01,"l":28.9801,"n":240,"o":29.01,"t":"2026-10-15T13:30:00Z","v":235289,"vw":29.002181},{"c":28.9701,"h":29.005,"l":28.9701,"n":119,"o":29.005,"t":"2026-10-15T13:45:00Z","v":53582,"vw":28.987032},{"c":28.995,"h":28.995,"l":28.97,"n":137,"o":28.975,"t":"2026-10-15T14:00:00Z","v":54263,"vw":28.987728},{"c":28.995,"h":29,"l":28.99,"n":37,"o":29,"t":"2026-10-15T14:15:00Z","v":17242,"vw":28.995368},{"c":28.985,"h":28.995,"l":28.965,"n":70,"o":28.995,"t":"2026-10-15T14:30:00Z","v":33136,"vw":28.980587},{"c":29.015,"h":29.0199,"l":28.99,"n":100,"o":28.99,"t":"2026-10-15T14:45:00Z","v":42982,"vw":28.999927},{"c":29.0201,"h":29.031,"l":29.0199,"n":63,"o":29.0214,"t":"2026-10-15T15:00:00Z","v":39379,"vw":29.028132},{"c":29.025,"h":29.0299,"l":29.02,"n":119,"o":29.025,"t":"2026-10-15T15:15:00Z","v":19021,"vw":29.023909},{"c":29.0185,"h":29.0255,"l":29.0101,"n":74,"o":29.0255,"t":"2026-10-15T15:30:00Z","v":29218,"vw":29.018553},{"c":29.0201,"h":29.028,"l":29.01,"n":89,"o":29.01,"t":"2026-10-15T15:45:00Z","v":68561,"vw":29.019827},{"c":29.0399,"h":29.0399,"l":29.025,"n":64,"o":29.025,"t":"2026-10-15T16:00:00Z","v":43755,"vw":29.030471},{"c":29.015,"h":29.03,"l":29.015,"n":126,"o":29.03,"t":"2026-10-15T16:15:00Z","v":31164,"vw":29.024828},{"c":29.015,"h":29.03,"l":29.01,"n":206,"o":29.02,"t":"2026-10-15T16:30:00Z","v":98722,"vw":29.020574},{"c":29.01,"h":29.0199,"l":29,"n":95,"o":29.015,"t":"2026-10-15T16:45:00Z","v":39121,"vw":29.010597},{"c":28.99,"h":28.99,"l":28.985,"n":24,"o":28.9865,"t":"2026-10-15T18:00:00Z","v":2976,"vw":28.98789},{"c":28.99,"h":28.99,"l":28.98,"n":155,"o":28.99,"t":"2026-10-15T18:15:00Z","v":23599,"vw":28.987732},{"c":28.9933,"h":29,"l":28.98,"n":207,"o":28.985,"t":"2026-10-15T18:30:00Z","v":73715,"vw":28.990648},{"c":29.005,"h":29.005,"l":28.995,"n":233,"o":29,"t":"2026-10-15T18:45:00Z","v":47331,"vw":29.000929},{"c":29.01,"h":29.01,"l":29,"n":125,"o":29.005,"t":"2026-10-15T19:00:00Z","v":34594,"vw":29.004421},{"c":29.02,"h":29.02,"l":29.005,"n":207,"o":29.01,"t":"2026-10-15T19:15:00Z","v":38543,"vw":29.013562},{"c":29.01,"h":29.02,"l":29,"n":215,"o":29.02,"t":"2026-10-15T19:30:00Z","v":90234,"vw":29.009565},{"c":29.005,"h":29.01,"l":29,"n":1069,"o":29,"t":"2026-10-15T19:45:00Z","v":111269,"vw":29.004701},{"c":28.9826,"h":29,"l":28.9826,"n":8,"o":29,"t":"2026-10-15T20:00:00Z","v":13491,"vw":28.999224}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07514930386831735,"strike":31.997013922633652,"iv":1.1902133597127302,"gamma":0.10270222979736722,"theta":-0.12140594926559543,"vega":0.0022426202343989758,"rho":0.00007358814811535356,"breakevenPct":10.593666298282653},{"delta":0.15,"premium":0.11243017129955268,"strike":31.251396574008947,"iv":1.0752162339291127,"gamma":0.15179818449825577,"theta":-0.1547850609991787,"vega":0.003103106620827528,"rho":0.00011040921577355153,"breakevenPct":8.15112670796034},{"delta":0.2,"premium":0.149711038730788,"strike":30.505779225384238,"iv":0.9602191081454953,"gamma":0.20089413919914434,"theta":-0.18816417273276195,"vega":0.003963593007256081,"rho":0.0001472302834317495,"breakevenPct":5.708587117638027},{"delta":0.25,"premium":0.5804244878218963,"strike":31.42566852860447,"iv":2.15066311929377,"gamma":0.1978618683263517,"theta":-0.571404043743799,"vega":0.0046871799732237165,"rho":0.00017578349262847178,"breakevenPct":10.365837987677128},{"delta":0.3,"premium":1.8408226580252534,"strike":35.85783791833056,"iv":6.094068161412662,"gamma":0.08489972811049015,"theta":-1.6924428160674359,"vega":0.005122068537532949,"rho":0.00018690114574373225,"breakevenPct":29.99538129777867},{"delta":0.35,"premium":2.45,"strike":36.912572398254,"iv":7.996340232139785,"gamma":0.0312279782142742,"theta":-2.3003305910619303,"vega":0.0054924961777557185,"rho":0.00020611869379116485,"breakevenPct":35.733008269841385},{"delta":0.4,"premium":2.45,"strike":33.90093982113676,"iv":7.03110417990523,"gamma":0.037088027350536984,"theta":-2.1093218604239237,"vega":0.005728565275552754,"rho":0.0002393122081051789,"breakevenPct":25.348068348747447},{"delta":0.45,"premium":2.45,"strike":31.450517568453634,"iv":5.759700385861357,"gamma":0.04643211358855754,"theta":-1.7695595788309435,"vega":0.005867075655143844,"rho":0.00027723600064643715,"breakevenPct":16.89833644294358},{"delta":0.5,"premium":0.5132645635378073,"strike":29.369064895610784,"iv":1.1163574468160746,"gamma":1.7795493445408324,"theta":-0.3459560032928546,"vega":0.005911942285684243,"rho":0.00036126364559008976,"breakevenPct":3.042515376374455},{"delta":0.55,"premium":0.611421837591694,"strike":28.461333719573194,"iv":0.33870814481885064,"gamma":1.977988503596205,"theta":-0.049092663426146516,"vega":0.005479129051714529,"rho":0.00039609585423206427,"breakevenPct":0.25088123160306114},{"delta":0.6,"premium":1.26052405385304,"strike":27.8095155944572,"iv":0.5987315685731749,"gamma":1.7441512184779835,"theta":-0.059900363429316865,"vega":0.004949209621925538,"rho":0.00041765427115619585,"breakevenPct":0.24151602865599278},{"delta":0.65,"premium":1.9096262701143873,"strike":27.1576974693412,"iv":0.8587549923274995,"gamma":1.5103139333597615,"theta":-0.07070806343248724,"vega":0.004419290192136547,"rho":0.00043921268808032755,"breakevenPct":0.23215082570892437},{"delta":0.7,"premium":2.5587284863757334,"strike":26.505879344225207,"iv":1.1187784160818237,"gamma":1.2764766482415402,"theta":-0.08151576343565758,"vega":0.003889370762347558,"rho":0.0004607711050044592,"breakevenPct":0.22278562276185598},{"delta":0.75,"premium":3.207830702637081,"strike":25.85406121910921,"iv":1.3788018398361483,"gamma":1.0426393631233182,"theta":-0.09232346343882797,"vega":0.0033594513325585665,"rho":0.0004823295219285909,"breakevenPct":0.2134204198147876},{"delta":0.8,"premium":3.8569329188984285,"strike":25.20224309399321,"iv":1.6388252635904732,"gamma":0.8088020780050962,"theta":-0.10313116344199835,"vega":0.0028295319027695754,"rho":0.0005038879388527225,"breakevenPct":0.20405521686771919},{"delta":0.85,"premium":4.506035135159774,"strike":24.550424968877216,"iv":1.8988486873447972,"gamma":0.5749647928868749,"theta":-0.1139388634451687,"vega":0.0022996124729805856,"rho":0.0005254463557768542,"breakevenPct":0.19469001392065083},{"delta":0.9,"premium":5.155137351421121,"strike":23.898606843761215,"iv":2.158872111099122,"gamma":0.34112750776865264,"theta":-0.12474656344833907,"vega":0.0017696930431915945,"rho":0.0005470047727009859,"breakevenPct":0.18532481097358244}],"put":[{"delta":0.1,"premium":1.075,"strike":18.652239853793922,"iv":8,"gamma":0.014763347573214012,"theta":-1.088523862713248,"vega":0.0025978530858960787,"rho":-0.00009352073491785797,"breakevenPct":39.388828090365784},{"delta":0.15,"premium":1.075,"strike":20.890555020442093,"iv":7.607960543948219,"gamma":0.020658080422425736,"theta":-1.3756855464126683,"vega":0.0034544755262854243,"rho":-0.00014140827084271218,"breakevenPct":31.670499929510026},{"delta":0.2,"premium":1.075,"strike":23.709742914710326,"iv":5.635313122637835,"gamma":0.03363203622109935,"theta":-1.2227965932757312,"vega":0.004149700342816664,"rho":-0.00017981108532492954,"breakevenPct":21.949162363067842},{"delta":0.25,"premium":1.075,"strike":25.56871887753278,"iv":4.348597946123145,"gamma":0.04962487014258189,"theta":-1.067807605750205,"vega":0.00470829438277686,"rho":-0.00021784109195492943,"breakevenPct":15.538900422300754},{"delta":0.3,"premium":0.8992587806572754,"strike":26.50211776955064,"iv":3.3805749635985416,"gamma":1.0425754691734928,"theta":-0.8574276083659669,"vega":0.005027259249591975,"rho":-0.0002537563739225507,"breakevenPct":11.714279348643561},{"delta":0.35,"premium":0.6552876940561235,"strike":27.199178016982504,"iv":2.4497671995123933,"gamma":2.4144090193896766,"theta":-0.6215656087930272,"vega":0.005273706461789417,"rho":-0.00028887063244989014,"breakevenPct":8.46934371404696},{"delta":0.4,"premium":0.41131660745497145,"strike":27.896238264414368,"iv":1.5189594354262441,"gamma":3.7862425696058617,"theta":-0.3857036092200874,"vega":0.005520153673986861,"rho":-0.0003239848909772296,"breakevenPct":5.224408079450356},{"delta":0.45,"premium":0.1673455208538197,"strike":28.59329851184623,"iv":0.5881516713400958,"gamma":5.158076119822045,"theta":-0.14984160964714777,"vega":0.005766600886184303,"rho":-0.00035909914950456903,"breakevenPct":1.979472444853755},{"delta":0.5,"premium":0.22562246774674,"strike":29.165461829069475,"iv":0.20309282711273038,"gamma":5.474940285347885,"theta":-0.05243587474171905,"vega":0.0058265405531215415,"rho":-0.00039938339200203273,"breakevenPct":0.20745047819745635},{"delta":0.55,"premium":0.7072540443371189,"strike":29.562683747906902,"iv":0.5824569278542825,"gamma":4.314123461407519,"theta":-0.1489639099918435,"vega":0.005625241687431685,"rho":-0.0004469091593620782,"breakevenPct":0.4985182635524671},{"delta":0.6,"premium":1.1888856209274965,"strike":29.959905666744326,"iv":0.9618210285958336,"gamma":3.1533066374671543,"theta":-0.24549194524196774,"vega":0.005423942821741829,"rho":-0.0004944349267221236,"breakevenPct":0.7895860489074772},{"delta":0.65,"premium":1.6705171975178754,"strike":30.357127585581754,"iv":1.3411851293373858,"gamma":1.9924898135267877,"theta":-0.3420199804920922,"vega":0.005222643956051974,"rho":-0.0005419606940821692,"breakevenPct":1.080653834262488},{"delta":0.7,"premium":2.152148774108253,"strike":30.754349504419178,"iv":1.7205492300789367,"gamma":0.8316729895864237,"theta":-0.43854801574221647,"vega":0.005021345090362118,"rho":-0.0005894864614422146,"breakevenPct":1.3717216196174982},{"delta":0.75,"premium":2.6082194774721428,"strike":31.1947316645811,"iv":1.9290279264676875,"gamma":0.10812134121160864,"theta":-0.46706825984678313,"vega":0.004620631201069937,"rho":-0.0006374738752483345,"breakevenPct":1.4258200444518734},{"delta":0.8,"premium":3.022863894530496,"strike":31.705063254806763,"iv":1.8605541250513085,"gamma":0.09324158342177122,"theta":-0.3853688646597098,"vega":0.003896727106647592,"rho":-0.0006862094754594161,"breakevenPct":1.0958642749094172},{"delta":0.85,"premium":3.4375083115888487,"strike":32.21539484503243,"iv":1.7920803236349296,"gamma":0.07836182563193382,"theta":-0.30366946947263673,"vega":0.0031728230122252486,"rho":-0.0007349450756704975,"breakevenPct":0.7659085053669615},{"delta":0.9,"premium":3.8521527286472024,"strike":32.725726435258096,"iv":1.7236065222185506,"gamma":0.0634820678420964,"theta":-0.22197007428556348,"vega":0.002448918917802903,"rho":-0.0007836806758815791,"breakevenPct":0.4359527358245052}]},"raw":{"call":[{"delta":0.1,"premium":0.07514930386831735,"strike":31.997013922633652,"iv":1.1902133597127302,"gamma":0.10270222979736722,"theta":-0.12140594926559543,"vega":0.0022426202343989758,"rho":0.00007358814811535356,"breakevenPct":10.593666298282653},{"delta":0.15,"premium":0.11243017129955268,"strike":31.251396574008947,"iv":1.0752162339291127,"gamma":0.15179818449825577,"theta":-0.1547850609991787,"vega":0.003103106620827528,"rho":0.00011040921577355153,"breakevenPct":8.15112670796034},{"delta":0.2,"premium":0.149711038730788,"strike":30.505779225384238,"iv":0.9602191081454953,"gamma":0.20089413919914434,"theta":-0.18816417273276195,"vega":0.003963593007256081,"rho":0.0001472302834317495,"breakevenPct":5.708587117638027},{"delta":0.25,"premium":0.5804244878218963,"strike":31.42566852860447,"iv":2.15066311929377,"gamma":0.1978618683263517,"theta":-0.571404043743799,"vega":0.0046871799732237165,"rho":0.00017578349262847178,"breakevenPct":10.365837987677128},{"delta":0.3,"premium":1.8408226580252534,"strike":35.85783791833056,"iv":6.094068161412662,"gamma":0.08489972811049015,"theta":-1.6924428160674359,"vega":0.005122068537532949,"rho":0.00018690114574373225,"breakevenPct":29.99538129777867},{"delta":0.35,"premium":2.45,"strike":36.912572398254,"iv":7.996340232139785,"gamma":0.0312279782142742,"theta":-2.3003305910619303,"vega":0.0054924961777557185,"rho":0.00020611869379116485,"breakevenPct":35.733008269841385},{"delta":0.4,"premium":2.45,"strike":33.90093982113676,"iv":7.03110417990523,"gamma":0.037088027350536984,"theta":-2.1093218604239237,"vega":0.005728565275552754,"rho":0.0002393122081051789,"breakevenPct":25.348068348747447},{"delta":0.45,"premium":2.45,"strike":31.450517568453634,"iv":5.759700385861357,"gamma":0.04643211358855754,"theta":-1.7695595788309435,"vega":0.005867075655143844,"rho":0.00027723600064643715,"breakevenPct":16.89833644294358},{"delta":0.5,"premium":0.5132645635378073,"strike":29.369064895610784,"iv":1.1163574468160746,"gamma":1.7795493445408324,"theta":-0.3459560032928546,"vega":0.005911942285684243,"rho":0.00036126364559008976,"breakevenPct":3.042515376374455},{"delta":0.55,"premium":0.611421837591694,"strike":28.461333719573194,"iv":0.33870814481885064,"gamma":1.977988503596205,"theta":-0.049092663426146516,"vega":0.005479129051714529,"rho":0.00039609585423206427,"breakevenPct":0.25088123160306114},{"delta":0.6,"premium":1.26052405385304,"strike":27.8095155944572,"iv":0.5987315685731749,"gamma":1.7441512184779835,"theta":-0.059900363429316865,"vega":0.004949209621925538,"rho":0.00041765427115619585,"breakevenPct":0.24151602865599278},{"delta":0.65,"premium":1.9096262701143873,"strike":27.1576974693412,"iv":0.8587549923274995,"gamma":1.5103139333597615,"theta":-0.07070806343248724,"vega":0.004419290192136547,"rho":0.00043921268808032755,"breakevenPct":0.23215082570892437},{"delta":0.7,"premium":2.5587284863757334,"strike":26.505879344225207,"iv":1.1187784160818237,"gamma":1.2764766482415402,"theta":-0.08151576343565758,"vega":0.003889370762347558,"rho":0.0004607711050044592,"breakevenPct":0.22278562276185598},{"delta":0.75,"premium":3.207830702637081,"strike":25.85406121910921,"iv":1.3788018398361483,"gamma":1.0426393631233182,"theta":-0.09232346343882797,"vega":0.0033594513325585665,"rho":0.0004823295219285909,"breakevenPct":0.2134204198147876},{"delta":0.8,"premium":3.8569329188984285,"strike":25.20224309399321,"iv":1.6388252635904732,"gamma":0.8088020780050962,"theta":-0.10313116344199835,"vega":0.0028295319027695754,"rho":0.0005038879388527225,"breakevenPct":0.20405521686771919},{"delta":0.85,"premium":4.506035135159774,"strike":24.550424968877216,"iv":1.8988486873447972,"gamma":0.5749647928868749,"theta":-0.1139388634451687,"vega":0.0022996124729805856,"rho":0.0005254463557768542,"breakevenPct":0.19469001392065083},{"delta":0.9,"premium":5.155137351421121,"strike":23.898606843761215,"iv":2.158872111099122,"gamma":0.34112750776865264,"theta":-0.12474656344833907,"vega":0.0017696930431915945,"rho":0.0005470047727009859,"breakevenPct":0.18532481097358244}],"put":[{"delta":0.1,"premium":1.075,"strike":18.652239853793922,"iv":8,"gamma":0.014763347573214012,"theta":-1.088523862713248,"vega":0.0025978530858960787,"rho":-0.00009352073491785797,"breakevenPct":39.388828090365784},{"delta":0.15,"premium":1.075,"strike":20.890555020442093,"iv":7.607960543948219,"gamma":0.020658080422425736,"theta":-1.3756855464126683,"vega":0.0034544755262854243,"rho":-0.00014140827084271218,"breakevenPct":31.670499929510026},{"delta":0.2,"premium":1.075,"strike":23.709742914710326,"iv":5.635313122637835,"gamma":0.03363203622109935,"theta":-1.2227965932757312,"vega":0.004149700342816664,"rho":-0.00017981108532492954,"breakevenPct":21.949162363067842},{"delta":0.25,"premium":1.075,"strike":25.56871887753278,"iv":4.348597946123145,"gamma":0.04962487014258189,"theta":-1.067807605750205,"vega":0.00470829438277686,"rho":-0.00021784109195492943,"breakevenPct":15.538900422300754},{"delta":0.3,"premium":0.8992587806572754,"strike":26.50211776955064,"iv":3.3805749635985416,"gamma":1.0425754691734928,"theta":-0.8574276083659669,"vega":0.005027259249591975,"rho":-0.0002537563739225507,"breakevenPct":11.714279348643561},{"delta":0.35,"premium":0.6552876940561235,"strike":27.199178016982504,"iv":2.4497671995123933,"gamma":2.4144090193896766,"theta":-0.6215656087930272,"vega":0.005273706461789417,"rho":-0.00028887063244989014,"breakevenPct":8.46934371404696},{"delta":0.4,"premium":0.41131660745497145,"strike":27.896238264414368,"iv":1.5189594354262441,"gamma":3.7862425696058617,"theta":-0.3857036092200874,"vega":0.005520153673986861,"rho":-0.0003239848909772296,"breakevenPct":5.224408079450356},{"delta":0.45,"premium":0.1673455208538197,"strike":28.59329851184623,"iv":0.5881516713400958,"gamma":5.158076119822045,"theta":-0.14984160964714777,"vega":0.005766600886184303,"rho":-0.00035909914950456903,"breakevenPct":1.979472444853755},{"delta":0.5,"premium":0.22562246774674,"strike":29.165461829069475,"iv":0.20309282711273038,"gamma":5.474940285347885,"theta":-0.05243587474171905,"vega":0.0058265405531215415,"rho":-0.00039938339200203273,"breakevenPct":0.20745047819745635},{"delta":0.55,"premium":0.7072540443371189,"strike":29.562683747906902,"iv":0.5824569278542825,"gamma":4.314123461407519,"theta":-0.1489639099918435,"vega":0.005625241687431685,"rho":-0.0004469091593620782,"breakevenPct":0.4985182635524671},{"delta":0.6,"premium":1.1888856209274965,"strike":29.959905666744326,"iv":0.9618210285958336,"gamma":3.1533066374671543,"theta":-0.24549194524196774,"vega":0.005423942821741829,"rho":-0.0004944349267221236,"breakevenPct":0.7895860489074772},{"delta":0.65,"premium":1.6705171975178754,"strike":30.357127585581754,"iv":1.3411851293373858,"gamma":1.9924898135267877,"theta":-0.3420199804920922,"vega":0.005222643956051974,"rho":-0.0005419606940821692,"breakevenPct":1.080653834262488},{"delta":0.7,"premium":2.152148774108253,"strike":30.754349504419178,"iv":1.7205492300789367,"gamma":0.8316729895864237,"theta":-0.43854801574221647,"vega":0.005021345090362118,"rho":-0.0005894864614422146,"breakevenPct":1.3717216196174982},{"delta":0.75,"premium":2.6082194774721428,"strike":31.1947316645811,"iv":1.9290279264676875,"gamma":0.10812134121160864,"theta":-0.46706825984678313,"vega":0.004620631201069937,"rho":-0.0006374738752483345,"breakevenPct":1.4258200444518734},{"delta":0.8,"premium":3.022863894530496,"strike":31.705063254806763,"iv":1.8605541250513085,"gamma":0.09324158342177122,"theta":-0.3853688646597098,"vega":0.003896727106647592,"rho":-0.0006862094754594161,"breakevenPct":1.0958642749094172},{"delta":0.85,"premium":3.4375083115888487,"strike":32.21539484503243,"iv":1.7920803236349296,"gamma":0.07836182563193382,"theta":-0.30366946947263673,"vega":0.0031728230122252486,"rho":-0.0007349450756704975,"breakevenPct":0.7659085053669615},{"delta":0.9,"premium":3.8521527286472024,"strike":32.725726435258096,"iv":1.7236065222185506,"gamma":0.0634820678420964,"theta":-0.22197007428556348,"vega":0.002448918917802903,"rho":-0.0007836806758815791,"breakevenPct":0.4359527358245052}]}},"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"}}