{"symbol":"WHR","url":"https://intraalpha.com/companies/WHR","capturedAt":"2026-10-15T20:33:52.313Z","state":"ready","quote":{"symbol":"WHR","last_price":28.04,"prev_close":27.63,"regular_close":28.04,"change":0.41,"change_pct":1.4839,"regular_change":0.41,"regular_change_pct":1.4839,"extended_change":0,"extended_change_pct":0,"bid":28.1,"ask":28.24,"bid_size":500,"ask_size":200,"volume":3551409,"vwap":28.392977,"open":27.99,"high":29.0985,"low":27.99,"close":28.04,"trade_count":39153,"last_trade_at":"2026-10-15T20:28:31.145583355Z","last_quote_at":"2026-10-15T20:28:17.175897164Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:49.174000806-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WHR","fetched_at":"2026-10-15T20:33:51.795389+00:00","name":"Whirlpool Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"The Whirlpool Corporation is an American multinational manufacturer and marketer of home appliances, headquartered in Benton Charter Township, Michigan, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1801459000,"ebitda":766000000,"pe_ratio":9.09,"peg_ratio":1.039,"book_value":60.49,"dividend_per_share":2.7,"dividend_yield":0.0923,"eps":3.04,"revenue_ttm":14921000000,"gross_profit_ttm":2026000000,"profit_margin":0.0125,"operating_margin_ttm":0.0162,"return_on_assets_ttm":0.0151,"return_on_equity_ttm":0.0593,"quarterly_earnings_growth":-0.011,"quarterly_revenue_growth":-0.068,"analyst_target_price":47.92,"analyst_number":0,"beta":1.176,"fifty_two_week_high":93.59,"fifty_two_week_low":27.15,"fifty_day_ma":36.38,"two_hundred_day_ma":51.83,"shares_outstanding":65199000,"forward_pe":13.3,"price_to_sales":0.121,"price_to_book":1.917,"ev_to_revenue":0.754,"ev_to_ebitda":13.22},"bars":[{"c":29.19,"h":29.19,"l":29.19,"n":12,"o":29.19,"t":"2026-10-08T08:00:00Z","v":1055,"vw":29.19},{"c":29,"h":29,"l":29,"n":26,"o":29,"t":"2026-10-08T10:20:00Z","v":1237,"vw":29},{"c":28.89,"h":28.91,"l":28.89,"n":11,"o":28.91,"t":"2026-10-08T10:25:00Z","v":560,"vw":28.903333},{"c":28.86,"h":28.88,"l":28.86,"n":22,"o":28.88,"t":"2026-10-08T10:40:00Z","v":1661,"vw":28.865991},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-08T10:45:00Z","v":100,"vw":28.98},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-08T10:50:00Z","v":156,"vw":28.85},{"c":28.88,"h":28.97,"l":28.7752,"n":12,"o":28.97,"t":"2026-10-08T11:00:00Z","v":1659,"vw":28.829644},{"c":28.98,"h":28.98,"l":28.95,"n":11,"o":28.95,"t":"2026-10-08T11:30:00Z","v":2024,"vw":28.963854},{"c":29,"h":29,"l":28.98,"n":10,"o":28.98,"t":"2026-10-08T11:40:00Z","v":1000,"vw":28.993197},{"c":28.86,"h":29,"l":28.86,"n":10,"o":28.99,"t":"2026-10-08T11:45:00Z","v":3690,"vw":28.898609},{"c":28.87,"h":28.88,"l":28.87,"n":2,"o":28.88,"t":"2026-10-08T11:50:00Z","v":275,"vw":28.873636},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-10-08T12:00:00Z","v":1000,"vw":28.76},{"c":28.852,"h":28.852,"l":28.852,"n":1,"o":28.852,"t":"2026-10-08T12:10:00Z","v":131,"vw":28.852},{"c":28.928,"h":28.928,"l":28.928,"n":1,"o":28.928,"t":"2026-10-08T12:15:00Z","v":259,"vw":28.928},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T12:20:00Z","v":100,"vw":29},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T12:30:00Z","v":100,"vw":29},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-08T12:40:00Z","v":200,"vw":29},{"c":28.7784,"h":28.7784,"l":28.7701,"n":2,"o":28.7701,"t":"2026-10-08T13:05:00Z","v":2600,"vw":28.774582},{"c":29,"h":29,"l":28.99,"n":3,"o":28.99,"t":"2026-10-08T13:10:00Z","v":318,"vw":28.996667},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-08T13:20:00Z","v":920,"vw":28.86},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-08T13:25:00Z","v":357,"vw":29},{"c":28.93,"h":29.1,"l":28.88,"n":174,"o":28.89,"t":"2026-10-08T13:30:00Z","v":30087,"vw":28.91666},{"c":28.807,"h":28.91,"l":28.74,"n":242,"o":28.905,"t":"2026-10-08T13:35:00Z","v":19030,"vw":28.813006},{"c":28.885,"h":29.03,"l":28.84,"n":242,"o":28.845,"t":"2026-10-08T13:40:00Z","v":13843,"vw":28.909941},{"c":28.83,"h":29,"l":28.79,"n":629,"o":28.97,"t":"2026-10-08T13:45:00Z","v":39147,"vw":28.868803},{"c":29.06,"h":29.08,"l":28.83,"n":267,"o":28.83,"t":"2026-10-08T13:50:00Z","v":17011,"vw":28.962482},{"c":28.91,"h":29.1217,"l":28.91,"n":332,"o":29.06,"t":"2026-10-08T13:55:00Z","v":20282,"vw":28.992841},{"c":29.01,"h":29.06,"l":28.88,"n":476,"o":28.915,"t":"2026-10-08T14:00:00Z","v":27295,"vw":28.985116},{"c":28.96,"h":29.06,"l":28.92,"n":458,"o":29.04,"t":"2026-10-08T14:05:00Z","v":40664,"vw":28.997087},{"c":29.05,"h":29.08,"l":28.955,"n":339,"o":28.97,"t":"2026-10-08T14:10:00Z","v":21242,"vw":29.009968},{"c":29.01,"h":29.05,"l":28.97,"n":397,"o":29.05,"t":"2026-10-08T14:15:00Z","v":29861,"vw":29.014534},{"c":28.93,"h":29.02,"l":28.9,"n":385,"o":29,"t":"2026-10-08T14:20:00Z","v":21329,"vw":28.968046},{"c":28.955,"h":28.985,"l":28.92,"n":282,"o":28.935,"t":"2026-10-08T14:25:00Z","v":13835,"vw":28.951468},{"c":28.95,"h":28.97,"l":28.93,"n":305,"o":28.9535,"t":"2026-10-08T14:30:00Z","v":15020,"vw":28.955609},{"c":28.91,"h":28.95,"l":28.86,"n":355,"o":28.95,"t":"2026-10-08T14:35:00Z","v":14349,"vw":28.902328},{"c":28.855,"h":28.91,"l":28.8318,"n":246,"o":28.9,"t":"2026-10-08T14:40:00Z","v":16045,"vw":28.885619},{"c":28.85,"h":28.91,"l":28.83,"n":279,"o":28.86,"t":"2026-10-08T14:45:00Z","v":14578,"vw":28.878385},{"c":28.715,"h":28.87,"l":28.715,"n":425,"o":28.84,"t":"2026-10-08T14:50:00Z","v":22451,"vw":28.790242},{"c":28.675,"h":28.71,"l":28.6656,"n":371,"o":28.7,"t":"2026-10-08T14:55:00Z","v":19386,"vw":28.691281},{"c":28.645,"h":28.675,"l":28.63,"n":259,"o":28.675,"t":"2026-10-08T15:00:00Z","v":17322,"vw":28.650984},{"c":28.66,"h":28.7039,"l":28.64,"n":385,"o":28.67,"t":"2026-10-08T15:05:00Z","v":20835,"vw":28.674114},{"c":28.61,"h":28.705,"l":28.61,"n":314,"o":28.655,"t":"2026-10-08T15:10:00Z","v":16619,"vw":28.656315},{"c":28.5,"h":28.63,"l":28.47,"n":592,"o":28.61,"t":"2026-10-08T15:15:00Z","v":41752,"vw":28.55279},{"c":28.51,"h":28.53,"l":28.48,"n":355,"o":28.5,"t":"2026-10-08T15:20:00Z","v":31139,"vw":28.501699},{"c":28.4899,"h":28.53,"l":28.475,"n":337,"o":28.515,"t":"2026-10-08T15:25:00Z","v":18217,"vw":28.498637},{"c":28.48,"h":28.5045,"l":28.47,"n":236,"o":28.475,"t":"2026-10-08T15:30:00Z","v":12854,"vw":28.485358},{"c":28.595,"h":28.62,"l":28.49,"n":266,"o":28.49,"t":"2026-10-08T15:35:00Z","v":17842,"vw":28.548246},{"c":28.71,"h":28.74,"l":28.595,"n":216,"o":28.595,"t":"2026-10-08T15:40:00Z","v":9071,"vw":28.658898},{"c":28.725,"h":28.76,"l":28.7158,"n":223,"o":28.72,"t":"2026-10-08T15:45:00Z","v":12540,"vw":28.731644},{"c":28.75,"h":28.78,"l":28.71,"n":257,"o":28.73,"t":"2026-10-08T15:50:00Z","v":16565,"vw":28.744708},{"c":28.8,"h":28.8,"l":28.74,"n":194,"o":28.7652,"t":"2026-10-08T15:55:00Z","v":14173,"vw":28.760663},{"c":28.76,"h":28.825,"l":28.76,"n":298,"o":28.825,"t":"2026-10-08T16:00:00Z","v":14803,"vw":28.791121},{"c":28.79,"h":28.79,"l":28.72,"n":274,"o":28.7555,"t":"2026-10-08T16:05:00Z","v":25671,"vw":28.738126},{"c":28.72,"h":28.8,"l":28.72,"n":203,"o":28.78,"t":"2026-10-08T16:10:00Z","v":18174,"vw":28.766962},{"c":28.68,"h":28.98,"l":28.641,"n":1315,"o":28.72,"t":"2026-10-08T16:15:00Z","v":139042,"vw":28.806668},{"c":28.605,"h":28.73,"l":28.605,"n":422,"o":28.64,"t":"2026-10-08T16:20:00Z","v":34483,"vw":28.661825},{"c":28.57,"h":28.64,"l":28.55,"n":279,"o":28.64,"t":"2026-10-08T16:25:00Z","v":22929,"vw":28.595655},{"c":28.61,"h":28.65,"l":28.59,"n":251,"o":28.59,"t":"2026-10-08T16:30:00Z","v":16907,"vw":28.622238},{"c":28.62,"h":28.65,"l":28.55,"n":391,"o":28.63,"t":"2026-10-08T16:35:00Z","v":23832,"vw":28.601896},{"c":28.71,"h":28.75,"l":28.63,"n":255,"o":28.63,"t":"2026-10-08T16:40:00Z","v":10847,"vw":28.698293},{"c":28.665,"h":28.705,"l":28.6,"n":288,"o":28.705,"t":"2026-10-08T16:45:00Z","v":18168,"vw":28.638258},{"c":28.8,"h":28.8,"l":28.645,"n":322,"o":28.65,"t":"2026-10-08T16:50:00Z","v":17567,"vw":28.732202},{"c":28.8701,"h":28.9675,"l":28.81,"n":401,"o":28.82,"t":"2026-10-08T16:55:00Z","v":21343,"vw":28.874726},{"c":28.765,"h":28.87,"l":28.765,"n":347,"o":28.85,"t":"2026-10-08T17:00:00Z","v":26436,"vw":28.828516},{"c":28.8,"h":28.8405,"l":28.755,"n":349,"o":28.765,"t":"2026-10-08T17:05:00Z","v":20806,"vw":28.790084},{"c":28.83,"h":28.87,"l":28.8,"n":270,"o":28.81,"t":"2026-10-08T17:10:00Z","v":15347,"vw":28.8276},{"c":28.8503,"h":28.935,"l":28.8,"n":339,"o":28.815,"t":"2026-10-08T17:15:00Z","v":26316,"vw":28.856409},{"c":28.975,"h":29,"l":28.835,"n":389,"o":28.835,"t":"2026-10-08T17:20:00Z","v":22960,"vw":28.929411},{"c":28.95,"h":29.01,"l":28.81,"n":469,"o":28.975,"t":"2026-10-08T17:25:00Z","v":42856,"vw":28.861811},{"c":28.93,"h":29.0194,"l":28.925,"n":353,"o":28.945,"t":"2026-10-08T17:30:00Z","v":21403,"vw":28.968827},{"c":29.07,"h":29.0976,"l":28.93,"n":347,"o":28.94,"t":"2026-10-08T17:35:00Z","v":20829,"vw":29.024443},{"c":29.19,"h":29.19,"l":29.04,"n":511,"o":29.09,"t":"2026-10-08T17:40:00Z","v":39531,"vw":29.106791},{"c":29.12,"h":29.2,"l":29.09,"n":393,"o":29.18,"t":"2026-10-08T17:45:00Z","v":24051,"vw":29.151276},{"c":29.11,"h":29.14,"l":29.08,"n":300,"o":29.115,"t":"2026-10-08T17:50:00Z","v":19349,"vw":29.11054},{"c":29.16,"h":29.205,"l":29.1,"n":416,"o":29.1179,"t":"2026-10-08T17:55:00Z","v":22037,"vw":29.16735},{"c":29.14,"h":29.16,"l":29.132,"n":392,"o":29.1596,"t":"2026-10-08T18:00:00Z","v":25584,"vw":29.146609},{"c":29.1101,"h":29.15,"l":29.105,"n":367,"o":29.15,"t":"2026-10-08T18:05:00Z","v":18936,"vw":29.129166},{"c":29.13,"h":29.16,"l":29.12,"n":394,"o":29.14,"t":"2026-10-08T18:10:00Z","v":25624,"vw":29.132913},{"c":28.98,"h":29.125,"l":28.98,"n":400,"o":29.12,"t":"2026-10-08T18:15:00Z","v":18886,"vw":29.056982},{"c":29.03,"h":29.03,"l":28.95,"n":458,"o":28.965,"t":"2026-10-08T18:20:00Z","v":22742,"vw":28.969933},{"c":28.99,"h":29.035,"l":28.98,"n":288,"o":29.035,"t":"2026-10-08T18:25:00Z","v":20028,"vw":29.008182},{"c":28.9801,"h":29.01,"l":28.97,"n":359,"o":29,"t":"2026-10-08T18:30:00Z","v":17339,"vw":28.99127},{"c":29.03,"h":29.03,"l":28.995,"n":388,"o":29.01,"t":"2026-10-08T18:35:00Z","v":19061,"vw":29.009523},{"c":29.02,"h":29.06,"l":29.01,"n":382,"o":29.03,"t":"2026-10-08T18:40:00Z","v":21924,"vw":29.03614},{"c":29.01,"h":29.07,"l":29.01,"n":326,"o":29.02,"t":"2026-10-08T18:45:00Z","v":17651,"vw":29.037562},{"c":29,"h":29.03,"l":28.995,"n":420,"o":29.01,"t":"2026-10-08T18:50:00Z","v":24737,"vw":29.01566},{"c":29.03,"h":29.045,"l":29,"n":537,"o":29,"t":"2026-10-08T18:55:00Z","v":28810,"vw":29.027064},{"c":29.05,"h":29.05,"l":28.995,"n":499,"o":29.02,"t":"2026-10-08T19:00:00Z","v":29907,"vw":29.022951},{"c":29.105,"h":29.11,"l":29.05,"n":530,"o":29.05,"t":"2026-10-08T19:05:00Z","v":28432,"vw":29.080359},{"c":29.085,"h":29.125,"l":29.085,"n":477,"o":29.11,"t":"2026-10-08T19:10:00Z","v":25968,"vw":29.111941},{"c":29.065,"h":29.0964,"l":29.04,"n":434,"o":29.08,"t":"2026-10-08T19:15:00Z","v":29251,"vw":29.059169},{"c":29.08,"h":29.09,"l":29.03,"n":527,"o":29.065,"t":"2026-10-08T19:20:00Z","v":48448,"vw":29.051604},{"c":29.02,"h":29.08,"l":28.98,"n":548,"o":29.08,"t":"2026-10-08T19:25:00Z","v":29650,"vw":29.049142},{"c":29.035,"h":29.0881,"l":29.015,"n":635,"o":29.015,"t":"2026-10-08T19:30:00Z","v":39231,"vw":29.053454},{"c":29.1282,"h":29.13,"l":29.035,"n":564,"o":29.035,"t":"2026-10-08T19:35:00Z","v":39759,"vw":29.078968},{"c":29.125,"h":29.16,"l":29.115,"n":844,"o":29.12,"t":"2026-10-08T19:40:00Z","v":71756,"vw":29.136305},{"c":29.18,"h":29.18,"l":29.1217,"n":895,"o":29.125,"t":"2026-10-08T19:45:00Z","v":82027,"vw":29.141818},{"c":29.27,"h":29.27,"l":29.15,"n":1819,"o":29.17,"t":"2026-10-08T19:50:00Z","v":186391,"vw":29.21082},{"c":29.19,"h":29.31,"l":29.14,"n":3465,"o":29.26,"t":"2026-10-08T19:55:00Z","v":301367,"vw":29.224341},{"c":29.16,"h":29.18,"l":29.16,"n":45,"o":29.18,"t":"2026-10-08T20:00:00Z","v":934063,"vw":29.160004},{"c":29.2,"h":29.21,"l":29.2,"n":3,"o":29.21,"t":"2026-10-08T20:05:00Z","v":483,"vw":29.205},{"c":29.18,"h":29.18,"l":29.17,"n":9,"o":29.17,"t":"2026-10-08T20:15:00Z","v":2000,"vw":29.174469},{"c":29.17,"h":29.17,"l":29.17,"n":10,"o":29.17,"t":"2026-10-08T20:20:00Z","v":877,"vw":29.17},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-08T20:30:00Z","v":977,"vw":29.16},{"c":28.7979,"h":28.7979,"l":28.7979,"n":1,"o":28.7979,"t":"2026-10-08T20:55:00Z","v":210,"vw":28.7979},{"c":29.1,"h":29.1,"l":29.1,"n":7,"o":29.1,"t":"2026-10-08T21:20:00Z","v":312,"vw":29.1},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-08T21:45:00Z","v":100,"vw":28.98},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-08T22:15:00Z","v":100,"vw":29.01},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-08T22:25:00Z","v":150,"vw":29.16},{"c":29.2804,"h":29.2804,"l":29.2804,"n":1,"o":29.2804,"t":"2026-10-08T23:00:00Z","v":3400,"vw":29.2804},{"c":29.1966,"h":29.1966,"l":29.1966,"n":1,"o":29.1966,"t":"2026-10-08T23:55:00Z","v":500,"vw":29.1966},{"c":29.0844,"h":29.0844,"l":29.0844,"n":1,"o":29.0844,"t":"2026-10-09T11:40:00Z","v":750,"vw":29.0844},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-09T11:50:00Z","v":100,"vw":29.2},{"c":29.23,"h":29.23,"l":29.22,"n":4,"o":29.22,"t":"2026-10-09T12:50:00Z","v":250,"vw":29.224525},{"c":29.22,"h":29.22,"l":29.22,"n":16,"o":29.22,"t":"2026-10-09T13:25:00Z","v":715,"vw":29.22},{"c":28.74,"h":29.25,"l":28.67,"n":328,"o":29.13,"t":"2026-10-09T13:30:00Z","v":35998,"vw":29.007138},{"c":28.86,"h":28.92,"l":28.66,"n":242,"o":28.745,"t":"2026-10-09T13:35:00Z","v":24836,"vw":28.873085},{"c":28.88,"h":28.925,"l":28.79,"n":255,"o":28.795,"t":"2026-10-09T13:40:00Z","v":16704,"vw":28.874421},{"c":28.875,"h":28.95,"l":28.84,"n":259,"o":28.895,"t":"2026-10-09T13:45:00Z","v":23002,"vw":28.881296},{"c":28.795,"h":28.92,"l":28.77,"n":258,"o":28.875,"t":"2026-10-09T13:50:00Z","v":13838,"vw":28.835007},{"c":28.86,"h":28.89,"l":28.78,"n":360,"o":28.84,"t":"2026-10-09T13:55:00Z","v":21672,"vw":28.834658},{"c":28.83,"h":28.9027,"l":28.77,"n":346,"o":28.88,"t":"2026-10-09T14:00:00Z","v":18310,"vw":28.839604},{"c":28.82,"h":28.89,"l":28.8,"n":318,"o":28.83,"t":"2026-10-09T14:05:00Z","v":16497,"vw":28.850524},{"c":28.69,"h":28.825,"l":28.665,"n":355,"o":28.82,"t":"2026-10-09T14:10:00Z","v":39610,"vw":28.704547},{"c":28.5814,"h":28.7613,"l":28.52,"n":487,"o":28.69,"t":"2026-10-09T14:15:00Z","v":41929,"vw":28.622321},{"c":28.56,"h":28.62,"l":28.48,"n":491,"o":28.535,"t":"2026-10-09T14:20:00Z","v":33094,"vw":28.550711},{"c":28.59,"h":28.655,"l":28.56,"n":353,"o":28.57,"t":"2026-10-09T14:25:00Z","v":15166,"vw":28.608955},{"c":28.57,"h":28.66,"l":28.56,"n":371,"o":28.575,"t":"2026-10-09T14:30:00Z","v":18681,"vw":28.591399},{"c":28.605,"h":28.64,"l":28.565,"n":236,"o":28.565,"t":"2026-10-09T14:35:00Z","v":14961,"vw":28.609458},{"c":28.6671,"h":28.67,"l":28.61,"n":315,"o":28.62,"t":"2026-10-09T14:40:00Z","v":17733,"vw":28.628259},{"c":28.665,"h":28.745,"l":28.65,"n":344,"o":28.6671,"t":"2026-10-09T14:45:00Z","v":22545,"vw":28.683303},{"c":28.66,"h":28.71,"l":28.625,"n":319,"o":28.66,"t":"2026-10-09T14:50:00Z","v":19400,"vw":28.668534},{"c":28.65,"h":28.66,"l":28.61,"n":286,"o":28.645,"t":"2026-10-09T14:55:00Z","v":14486,"vw":28.634945},{"c":28.79,"h":28.8,"l":28.65,"n":449,"o":28.655,"t":"2026-10-09T15:00:00Z","v":29747,"vw":28.731603},{"c":28.77,"h":28.8,"l":28.7,"n":283,"o":28.8,"t":"2026-10-09T15:05:00Z","v":22796,"vw":28.755337},{"c":28.898,"h":28.898,"l":28.765,"n":254,"o":28.765,"t":"2026-10-09T15:10:00Z","v":16101,"vw":28.822693},{"c":28.855,"h":28.935,"l":28.855,"n":267,"o":28.89,"t":"2026-10-09T15:15:00Z","v":19170,"vw":28.901365},{"c":28.79,"h":28.855,"l":28.765,"n":266,"o":28.855,"t":"2026-10-09T15:20:00Z","v":14397,"vw":28.795425},{"c":28.7,"h":28.8,"l":28.665,"n":287,"o":28.78,"t":"2026-10-09T15:25:00Z","v":17909,"vw":28.710723},{"c":28.72,"h":28.74,"l":28.68,"n":273,"o":28.6801,"t":"2026-10-09T15:30:00Z","v":15127,"vw":28.703352},{"c":28.9,"h":28.9,"l":28.73,"n":443,"o":28.735,"t":"2026-10-09T15:35:00Z","v":49836,"vw":28.803064},{"c":28.77,"h":28.9,"l":28.77,"n":378,"o":28.9,"t":"2026-10-09T15:40:00Z","v":19915,"vw":28.828204},{"c":28.78,"h":28.84,"l":28.77,"n":302,"o":28.77,"t":"2026-10-09T15:45:00Z","v":17139,"vw":28.805507},{"c":28.825,"h":28.835,"l":28.77,"n":245,"o":28.77,"t":"2026-10-09T15:50:00Z","v":12789,"vw":28.80869},{"c":28.875,"h":28.9,"l":28.79,"n":238,"o":28.81,"t":"2026-10-09T15:55:00Z","v":11653,"vw":28.848958},{"c":29.05,"h":29.09,"l":28.875,"n":457,"o":28.875,"t":"2026-10-09T16:00:00Z","v":37181,"vw":28.994161},{"c":29.04,"h":29.06,"l":29.03,"n":269,"o":29.06,"t":"2026-10-09T16:05:00Z","v":20334,"vw":29.040391},{"c":29.02,"h":29.05,"l":29.0101,"n":232,"o":29.04,"t":"2026-10-09T16:10:00Z","v":9842,"vw":29.028836},{"c":28.845,"h":29.02,"l":28.83,"n":361,"o":29.02,"t":"2026-10-09T16:15:00Z","v":41175,"vw":28.967241},{"c":28.75,"h":28.86,"l":28.71,"n":313,"o":28.845,"t":"2026-10-09T16:20:00Z","v":19141,"vw":28.779701},{"c":28.7172,"h":28.76,"l":28.69,"n":299,"o":28.74,"t":"2026-10-09T16:25:00Z","v":23696,"vw":28.717127},{"c":28.76,"h":28.78,"l":28.72,"n":276,"o":28.72,"t":"2026-10-09T16:30:00Z","v":16687,"vw":28.750373},{"c":28.77,"h":28.79,"l":28.74,"n":235,"o":28.75,"t":"2026-10-09T16:35:00Z","v":11803,"vw":28.774874},{"c":28.81,"h":28.815,"l":28.75,"n":263,"o":28.775,"t":"2026-10-09T16:40:00Z","v":11115,"vw":28.788866},{"c":28.855,"h":28.8753,"l":28.81,"n":267,"o":28.8199,"t":"2026-10-09T16:45:00Z","v":18767,"vw":28.85196},{"c":28.85,"h":28.87,"l":28.845,"n":326,"o":28.86,"t":"2026-10-09T16:50:00Z","v":25609,"vw":28.855112},{"c":28.88,"h":28.915,"l":28.85,"n":308,"o":28.85,"t":"2026-10-09T16:55:00Z","v":13634,"vw":28.889136},{"c":29.02,"h":29.02,"l":28.8501,"n":247,"o":28.88,"t":"2026-10-09T17:00:00Z","v":14114,"vw":28.92928},{"c":29.05,"h":29.09,"l":29.01,"n":363,"o":29.02,"t":"2026-10-09T17:05:00Z","v":38177,"vw":29.036874},{"c":28.905,"h":29.0551,"l":28.87,"n":488,"o":29.0551,"t":"2026-10-09T17:10:00Z","v":31190,"vw":28.961025},{"c":28.9,"h":28.905,"l":28.86,"n":257,"o":28.905,"t":"2026-10-09T17:15:00Z","v":10804,"vw":28.881769},{"c":28.86,"h":28.94,"l":28.815,"n":323,"o":28.916,"t":"2026-10-09T17:20:00Z","v":19242,"vw":28.858956},{"c":28.77,"h":28.85,"l":28.72,"n":328,"o":28.85,"t":"2026-10-09T17:25:00Z","v":20508,"vw":28.776256},{"c":28.78,"h":28.8699,"l":28.745,"n":349,"o":28.76,"t":"2026-10-09T17:30:00Z","v":19473,"vw":28.806763},{"c":28.78,"h":28.8,"l":28.75,"n":302,"o":28.775,"t":"2026-10-09T17:35:00Z","v":17131,"vw":28.77576},{"c":28.75,"h":28.785,"l":28.74,"n":285,"o":28.78,"t":"2026-10-09T17:40:00Z","v":13501,"vw":28.765875},{"c":28.8,"h":28.8,"l":28.76,"n":333,"o":28.76,"t":"2026-10-09T17:45:00Z","v":20033,"vw":28.783616},{"c":28.78,"h":28.8,"l":28.76,"n":238,"o":28.8,"t":"2026-10-09T17:50:00Z","v":11674,"vw":28.780712},{"c":28.81,"h":28.825,"l":28.77,"n":349,"o":28.79,"t":"2026-10-09T17:55:00Z","v":27046,"vw":28.790594},{"c":28.845,"h":28.85,"l":28.8,"n":275,"o":28.825,"t":"2026-10-09T18:00:00Z","v":12145,"vw":28.825193},{"c":28.76,"h":28.855,"l":28.72,"n":416,"o":28.83,"t":"2026-10-09T18:05:00Z","v":21110,"vw":28.781577},{"c":28.78,"h":28.815,"l":28.75,"n":445,"o":28.76,"t":"2026-10-09T18:10:00Z","v":31449,"vw":28.783076},{"c":28.82,"h":28.84,"l":28.79,"n":319,"o":28.79,"t":"2026-10-09T18:15:00Z","v":20240,"vw":28.819008},{"c":28.74,"h":28.81,"l":28.73,"n":322,"o":28.81,"t":"2026-10-09T18:20:00Z","v":15148,"vw":28.758815},{"c":28.69,"h":28.748,"l":28.69,"n":366,"o":28.74,"t":"2026-10-09T18:25:00Z","v":12507,"vw":28.72124},{"c":28.77,"h":28.78,"l":28.62,"n":508,"o":28.695,"t":"2026-10-09T18:30:00Z","v":30254,"vw":28.706196},{"c":28.89,"h":28.93,"l":28.78,"n":500,"o":28.78,"t":"2026-10-09T18:35:00Z","v":24492,"vw":28.871382},{"c":28.845,"h":28.915,"l":28.83,"n":496,"o":28.89,"t":"2026-10-09T18:40:00Z","v":43154,"vw":28.890931},{"c":28.98,"h":28.98,"l":28.835,"n":705,"o":28.845,"t":"2026-10-09T18:45:00Z","v":50892,"vw":28.919952},{"c":28.9025,"h":28.99,"l":28.88,"n":395,"o":28.99,"t":"2026-10-09T18:50:00Z","v":27221,"vw":28.913695},{"c":28.925,"h":28.925,"l":28.89,"n":403,"o":28.905,"t":"2026-10-09T18:55:00Z","v":22709,"vw":28.90167},{"c":28.94,"h":28.95,"l":28.91,"n":336,"o":28.91,"t":"2026-10-09T19:00:00Z","v":14071,"vw":28.931652},{"c":28.895,"h":28.985,"l":28.88,"n":368,"o":28.94,"t":"2026-10-09T19:05:00Z","v":19817,"vw":28.936354},{"c":28.87,"h":28.92,"l":28.85,"n":367,"o":28.89,"t":"2026-10-09T19:10:00Z","v":18501,"vw":28.892331},{"c":28.865,"h":28.8799,"l":28.79,"n":438,"o":28.86,"t":"2026-10-09T19:15:00Z","v":26835,"vw":28.838651},{"c":28.82,"h":28.85,"l":28.8,"n":381,"o":28.85,"t":"2026-10-09T19:20:00Z","v":22181,"vw":28.831109},{"c":28.795,"h":28.82,"l":28.78,"n":403,"o":28.82,"t":"2026-10-09T19:25:00Z","v":23747,"vw":28.802692},{"c":28.7,"h":28.795,"l":28.68,"n":487,"o":28.795,"t":"2026-10-09T19:30:00Z","v":26723,"vw":28.728244},{"c":28.735,"h":28.75,"l":28.68,"n":553,"o":28.69,"t":"2026-10-09T19:35:00Z","v":34606,"vw":28.706799},{"c":28.805,"h":28.83,"l":28.735,"n":660,"o":28.735,"t":"2026-10-09T19:40:00Z","v":52030,"vw":28.783465},{"c":28.9,"h":28.9,"l":28.78,"n":770,"o":28.805,"t":"2026-10-09T19:45:00Z","v":62774,"vw":28.860245},{"c":28.895,"h":28.92,"l":28.855,"n":860,"o":28.9,"t":"2026-10-09T19:50:00Z","v":78907,"vw":28.889488},{"c":28.83,"h":28.9,"l":28.81,"n":2719,"o":28.895,"t":"2026-10-09T19:55:00Z","v":242376,"vw":28.845058},{"c":28.83,"h":28.83,"l":28.83,"n":56,"o":28.83,"t":"2026-10-09T20:00:00Z","v":282031,"vw":28.83},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-09T20:05:00Z","v":1000,"vw":28.9},{"c":28.7621,"h":28.7621,"l":28.7621,"n":1,"o":28.7621,"t":"2026-10-09T20:20:00Z","v":600,"vw":28.7621},{"c":28.82,"h":28.85,"l":28.82,"n":3,"o":28.85,"t":"2026-10-09T20:50:00Z","v":3500,"vw":28.821674},{"c":28.83,"h":28.86,"l":28.83,"n":16,"o":28.86,"t":"2026-10-09T21:20:00Z","v":8000,"vw":28.831879},{"c":29.0119,"h":29.0119,"l":29.0119,"n":1,"o":29.0119,"t":"2026-10-09T21:35:00Z","v":300,"vw":29.0119},{"c":28.8258,"h":28.8258,"l":28.8258,"n":1,"o":28.8258,"t":"2026-10-09T21:50:00Z","v":100,"vw":28.8258},{"c":28.9789,"h":28.9789,"l":28.9789,"n":1,"o":28.9789,"t":"2026-10-09T22:10:00Z","v":100,"vw":28.9789},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-09T23:30:00Z","v":200,"vw":28.83},{"c":28.8202,"h":28.8282,"l":28.8202,"n":3,"o":28.8282,"t":"2026-10-09T23:35:00Z","v":214,"vw":28.8242},{"c":28.8276,"h":28.8276,"l":28.82,"n":3,"o":28.82,"t":"2026-10-09T23:40:00Z","v":300,"vw":28.825067},{"c":28.83,"h":28.85,"l":28.83,"n":4,"o":28.85,"t":"2026-10-12T08:10:00Z","v":1454,"vw":28.833448},{"c":28.8035,"h":28.82,"l":28.8035,"n":2,"o":28.82,"t":"2026-10-12T09:40:00Z","v":1000,"vw":28.81175},{"c":28.8,"h":28.8,"l":28.785,"n":4,"o":28.785,"t":"2026-10-12T12:20:00Z","v":1000,"vw":28.798446},{"c":28.75,"h":28.76,"l":28.75,"n":2,"o":28.76,"t":"2026-10-12T12:30:00Z","v":350,"vw":28.757143},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-12T12:35:00Z","v":110,"vw":28.75},{"c":28.8,"h":28.8,"l":28.8,"n":11,"o":28.8,"t":"2026-10-12T12:45:00Z","v":3000,"vw":28.8},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-12T13:05:00Z","v":100,"vw":28.7},{"c":28.65,"h":28.7292,"l":28.23,"n":588,"o":28.59,"t":"2026-10-12T13:30:00Z","v":63530,"vw":28.458651},{"c":28.365,"h":28.59,"l":28.32,"n":246,"o":28.59,"t":"2026-10-12T13:35:00Z","v":17627,"vw":28.493817},{"c":28.365,"h":28.38,"l":28.3,"n":404,"o":28.35,"t":"2026-10-12T13:40:00Z","v":40654,"vw":28.334735},{"c":28.23,"h":28.41,"l":28.2,"n":480,"o":28.41,"t":"2026-10-12T13:45:00Z","v":69898,"vw":28.306709},{"c":28.35,"h":28.4287,"l":28.18,"n":426,"o":28.235,"t":"2026-10-12T13:50:00Z","v":51701,"vw":28.25909},{"c":28.45,"h":28.46,"l":28.31,"n":329,"o":28.36,"t":"2026-10-12T13:55:00Z","v":19266,"vw":28.39054},{"c":28.545,"h":28.57,"l":28.43,"n":383,"o":28.44,"t":"2026-10-12T14:00:00Z","v":19731,"vw":28.513333},{"c":28.572,"h":28.7,"l":28.5,"n":415,"o":28.5,"t":"2026-10-12T14:05:00Z","v":24509,"vw":28.56775},{"c":28.595,"h":28.66,"l":28.51,"n":287,"o":28.58,"t":"2026-10-12T14:10:00Z","v":36178,"vw":28.589023},{"c":28.59,"h":28.66,"l":28.535,"n":349,"o":28.6,"t":"2026-10-12T14:15:00Z","v":23642,"vw":28.605113},{"c":28.52,"h":28.655,"l":28.5,"n":514,"o":28.6,"t":"2026-10-12T14:20:00Z","v":29877,"vw":28.576784},{"c":28.53,"h":28.57,"l":28.5,"n":443,"o":28.52,"t":"2026-10-12T14:25:00Z","v":20996,"vw":28.543994},{"c":28.605,"h":28.6075,"l":28.53,"n":371,"o":28.54,"t":"2026-10-12T14:30:00Z","v":21774,"vw":28.55673},{"c":28.6072,"h":28.65,"l":28.575,"n":327,"o":28.63,"t":"2026-10-12T14:35:00Z","v":18144,"vw":28.608593},{"c":28.675,"h":28.68,"l":28.57,"n":397,"o":28.602,"t":"2026-10-12T14:40:00Z","v":31270,"vw":28.626078},{"c":28.66,"h":28.725,"l":28.62,"n":368,"o":28.66,"t":"2026-10-12T14:45:00Z","v":34725,"vw":28.674573},{"c":28.82,"h":28.82,"l":28.65,"n":484,"o":28.66,"t":"2026-10-12T14:50:00Z","v":65609,"vw":28.711718},{"c":28.735,"h":28.855,"l":28.695,"n":415,"o":28.81,"t":"2026-10-12T14:55:00Z","v":20037,"vw":28.763231},{"c":28.825,"h":28.825,"l":28.74,"n":338,"o":28.74,"t":"2026-10-12T15:00:00Z","v":17178,"vw":28.791786},{"c":28.805,"h":28.83,"l":28.77,"n":361,"o":28.83,"t":"2026-10-12T15:05:00Z","v":23639,"vw":28.8141},{"c":28.895,"h":28.895,"l":28.82,"n":388,"o":28.82,"t":"2026-10-12T15:10:00Z","v":18174,"vw":28.861453},{"c":28.84,"h":28.895,"l":28.83,"n":274,"o":28.895,"t":"2026-10-12T15:15:00Z","v":17353,"vw":28.874427},{"c":28.895,"h":28.93,"l":28.84,"n":447,"o":28.84,"t":"2026-10-12T15:20:00Z","v":50633,"vw":28.867822},{"c":28.94,"h":28.975,"l":28.89,"n":324,"o":28.89,"t":"2026-10-12T15:25:00Z","v":14402,"vw":28.935541},{"c":28.98,"h":28.99,"l":28.93,"n":330,"o":28.945,"t":"2026-10-12T15:30:00Z","v":16135,"vw":28.949099},{"c":29.06,"h":29.07,"l":28.97,"n":374,"o":28.98,"t":"2026-10-12T15:35:00Z","v":24978,"vw":29.007952},{"c":29.03,"h":29.065,"l":29.03,"n":266,"o":29.05,"t":"2026-10-12T15:40:00Z","v":11211,"vw":29.041121},{"c":29.01,"h":29.035,"l":28.955,"n":315,"o":29.035,"t":"2026-10-12T15:45:00Z","v":18834,"vw":29.001306},{"c":28.995,"h":29.035,"l":28.995,"n":238,"o":29.015,"t":"2026-10-12T15:50:00Z","v":8685,"vw":29.011075},{"c":29.01,"h":29.075,"l":28.99,"n":307,"o":29.004,"t":"2026-10-12T15:55:00Z","v":22967,"vw":29.034094},{"c":29.05,"h":29.06,"l":28.9558,"n":345,"o":29.01,"t":"2026-10-12T16:00:00Z","v":18409,"vw":29.01956},{"c":29.025,"h":29.0506,"l":29.005,"n":199,"o":29.045,"t":"2026-10-12T16:05:00Z","v":11882,"vw":29.022248},{"c":29.01,"h":29.04,"l":28.995,"n":268,"o":29.04,"t":"2026-10-12T16:10:00Z","v":11856,"vw":29.017273},{"c":28.91,"h":29.03,"l":28.91,"n":298,"o":29.01,"t":"2026-10-12T16:15:00Z","v":15613,"vw":28.98543},{"c":28.845,"h":28.92,"l":28.8401,"n":298,"o":28.91,"t":"2026-10-12T16:20:00Z","v":15086,"vw":28.886819},{"c":28.85,"h":28.9,"l":28.82,"n":395,"o":28.82,"t":"2026-10-12T16:25:00Z","v":176339,"vw":28.826981},{"c":28.805,"h":28.845,"l":28.8,"n":303,"o":28.82,"t":"2026-10-12T16:30:00Z","v":14783,"vw":28.823559},{"c":28.835,"h":28.85,"l":28.8,"n":272,"o":28.81,"t":"2026-10-12T16:35:00Z","v":15298,"vw":28.817189},{"c":28.85,"h":28.855,"l":28.8017,"n":303,"o":28.85,"t":"2026-10-12T16:40:00Z","v":14690,"vw":28.821304},{"c":28.8899,"h":28.8899,"l":28.8485,"n":276,"o":28.8485,"t":"2026-10-12T16:45:00Z","v":13099,"vw":28.876819},{"c":28.925,"h":28.94,"l":28.87,"n":406,"o":28.87,"t":"2026-10-12T16:50:00Z","v":24208,"vw":28.915098},{"c":28.92,"h":28.95,"l":28.9024,"n":308,"o":28.925,"t":"2026-10-12T16:55:00Z","v":14162,"vw":28.925186},{"c":28.98,"h":28.98,"l":28.93,"n":323,"o":28.93,"t":"2026-10-12T17:00:00Z","v":12887,"vw":28.939824},{"c":29.05,"h":29.09,"l":28.975,"n":434,"o":28.985,"t":"2026-10-12T17:05:00Z","v":24891,"vw":29.035099},{"c":29.11,"h":29.135,"l":29.02,"n":454,"o":29.05,"t":"2026-10-12T17:10:00Z","v":21056,"vw":29.064135},{"c":29.04,"h":29.14,"l":29.035,"n":492,"o":29.11,"t":"2026-10-12T17:15:00Z","v":27445,"vw":29.102221},{"c":29.04,"h":29.065,"l":29.04,"n":300,"o":29.05,"t":"2026-10-12T17:20:00Z","v":17657,"vw":29.054281},{"c":29.0622,"h":29.065,"l":29.025,"n":267,"o":29.035,"t":"2026-10-12T17:25:00Z","v":12047,"vw":29.042834},{"c":29.07,"h":29.08,"l":29.045,"n":212,"o":29.065,"t":"2026-10-12T17:30:00Z","v":10381,"vw":29.060432},{"c":29.07,"h":29.08,"l":29.05,"n":226,"o":29.07,"t":"2026-10-12T17:35:00Z","v":11910,"vw":29.068704},{"c":29.03,"h":29.09,"l":29.025,"n":276,"o":29.09,"t":"2026-10-12T17:40:00Z","v":14329,"vw":29.057682},{"c":28.8546,"h":29.035,"l":28.8546,"n":319,"o":29.035,"t":"2026-10-12T17:45:00Z","v":24253,"vw":28.939668},{"c":28.8356,"h":28.8901,"l":28.815,"n":255,"o":28.86,"t":"2026-10-12T17:50:00Z","v":14340,"vw":28.85159},{"c":28.85,"h":28.9,"l":28.8257,"n":382,"o":28.835,"t":"2026-10-12T17:55:00Z","v":27423,"vw":28.866273},{"c":28.85,"h":28.895,"l":28.8253,"n":273,"o":28.84,"t":"2026-10-12T18:00:00Z","v":20931,"vw":28.857056},{"c":28.84,"h":28.85,"l":28.805,"n":203,"o":28.85,"t":"2026-10-12T18:05:00Z","v":9561,"vw":28.830581},{"c":28.81,"h":28.83,"l":28.79,"n":347,"o":28.83,"t":"2026-10-12T18:10:00Z","v":20725,"vw":28.815432},{"c":28.87,"h":28.885,"l":28.8,"n":297,"o":28.82,"t":"2026-10-12T18:15:00Z","v":16908,"vw":28.821413},{"c":28.84,"h":28.87,"l":28.82,"n":282,"o":28.86,"t":"2026-10-12T18:20:00Z","v":12336,"vw":28.83973},{"c":28.785,"h":28.845,"l":28.78,"n":302,"o":28.84,"t":"2026-10-12T18:25:00Z","v":25852,"vw":28.796907},{"c":28.86,"h":28.86,"l":28.78,"n":466,"o":28.785,"t":"2026-10-12T18:30:00Z","v":28701,"vw":28.816425},{"c":28.85,"h":28.8772,"l":28.812,"n":392,"o":28.8699,"t":"2026-10-12T18:35:00Z","v":39266,"vw":28.840721},{"c":28.83,"h":28.87,"l":28.825,"n":401,"o":28.85,"t":"2026-10-12T18:40:00Z","v":22062,"vw":28.841764},{"c":28.825,"h":28.84,"l":28.81,"n":289,"o":28.84,"t":"2026-10-12T18:45:00Z","v":16962,"vw":28.826181},{"c":28.8494,"h":28.87,"l":28.82,"n":341,"o":28.825,"t":"2026-10-12T18:50:00Z","v":18184,"vw":28.837293},{"c":28.91,"h":28.92,"l":28.85,"n":402,"o":28.85,"t":"2026-10-12T18:55:00Z","v":28343,"vw":28.879441},{"c":28.831,"h":28.905,"l":28.831,"n":433,"o":28.905,"t":"2026-10-12T19:00:00Z","v":22779,"vw":28.869488},{"c":28.825,"h":28.91,"l":28.81,"n":384,"o":28.8421,"t":"2026-10-12T19:05:00Z","v":21662,"vw":28.842406},{"c":28.8,"h":28.83,"l":28.781,"n":420,"o":28.82,"t":"2026-10-12T19:10:00Z","v":25361,"vw":28.801747},{"c":28.79,"h":28.81,"l":28.78,"n":302,"o":28.8,"t":"2026-10-12T19:15:00Z","v":23575,"vw":28.795826},{"c":28.89,"h":28.92,"l":28.78,"n":445,"o":28.7999,"t":"2026-10-12T19:20:00Z","v":30587,"vw":28.839809},{"c":28.935,"h":28.935,"l":28.9001,"n":495,"o":28.92,"t":"2026-10-12T19:25:00Z","v":31670,"vw":28.917151},{"c":28.965,"h":28.99,"l":28.89,"n":761,"o":28.935,"t":"2026-10-12T19:30:00Z","v":63936,"vw":28.940949},{"c":28.99,"h":29.02,"l":28.955,"n":550,"o":28.965,"t":"2026-10-12T19:35:00Z","v":33030,"vw":28.981342},{"c":28.96,"h":28.99,"l":28.94,"n":680,"o":28.99,"t":"2026-10-12T19:40:00Z","v":43241,"vw":28.960053},{"c":29.03,"h":29.1099,"l":28.96,"n":823,"o":28.96,"t":"2026-10-12T19:45:00Z","v":58100,"vw":29.001911},{"c":29.04,"h":29.05,"l":29.01,"n":834,"o":29.045,"t":"2026-10-12T19:50:00Z","v":45677,"vw":29.033442},{"c":28.89,"h":29.04,"l":28.86,"n":3216,"o":29.04,"t":"2026-10-12T19:55:00Z","v":212949,"vw":28.91562},{"c":29.38,"h":29.38,"l":28.88,"n":55,"o":28.88,"t":"2026-10-12T20:00:00Z","v":365874,"vw":28.880463},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-12T20:25:00Z","v":55863,"vw":28.88},{"c":28.7965,"h":28.7965,"l":28.7965,"n":1,"o":28.7965,"t":"2026-10-12T21:25:00Z","v":400,"vw":28.7965},{"c":28.9787,"h":28.9787,"l":28.9787,"n":1,"o":28.9787,"t":"2026-10-12T23:35:00Z","v":100,"vw":28.9787},{"c":28.9752,"h":28.9752,"l":28.9752,"n":1,"o":28.9752,"t":"2026-10-12T23:40:00Z","v":400,"vw":28.9752},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-10-13T10:05:00Z","v":141,"vw":28.85},{"c":28.8377,"h":28.8377,"l":28.8377,"n":2,"o":28.8377,"t":"2026-10-13T11:05:00Z","v":433,"vw":28.8377},{"c":29,"h":29,"l":28.99,"n":4,"o":28.99,"t":"2026-10-13T11:20:00Z","v":2004,"vw":28.995},{"c":29,"h":29,"l":28.94,"n":18,"o":29,"t":"2026-10-13T11:25:00Z","v":5548,"vw":28.99513},{"c":28.95,"h":28.98,"l":28.95,"n":4,"o":28.98,"t":"2026-10-13T11:30:00Z","v":1500,"vw":28.952},{"c":28.927,"h":28.927,"l":28.927,"n":1,"o":28.927,"t":"2026-10-13T11:55:00Z","v":100,"vw":28.927},{"c":29.01,"h":29.01,"l":29,"n":2,"o":29,"t":"2026-10-13T13:10:00Z","v":338,"vw":29.005917},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-13T13:20:00Z","v":300,"vw":28.9},{"c":28.87,"h":28.9,"l":28.87,"n":7,"o":28.9,"t":"2026-10-13T13:25:00Z","v":330,"vw":28.89},{"c":29.214,"h":29.47,"l":28.98,"n":317,"o":29.01,"t":"2026-10-13T13:30:00Z","v":54952,"vw":29.137382},{"c":29.215,"h":29.38,"l":29.18,"n":508,"o":29.275,"t":"2026-10-13T13:35:00Z","v":50189,"vw":29.229548},{"c":29.26,"h":29.28,"l":29.02,"n":373,"o":29.2,"t":"2026-10-13T13:40:00Z","v":30947,"vw":29.161644},{"c":29.195,"h":29.26,"l":29.165,"n":335,"o":29.204,"t":"2026-10-13T13:45:00Z","v":19104,"vw":29.215089},{"c":29.059,"h":29.2,"l":29.035,"n":446,"o":29.195,"t":"2026-10-13T13:50:00Z","v":57618,"vw":29.107751},{"c":28.885,"h":29.12,"l":28.86,"n":253,"o":29.09,"t":"2026-10-13T13:55:00Z","v":20498,"vw":28.997638},{"c":28.8751,"h":28.91,"l":28.725,"n":336,"o":28.885,"t":"2026-10-13T14:00:00Z","v":15587,"vw":28.836597},{"c":28.85,"h":28.9,"l":28.79,"n":289,"o":28.85,"t":"2026-10-13T14:05:00Z","v":10162,"vw":28.852538},{"c":28.845,"h":28.9,"l":28.79,"n":365,"o":28.86,"t":"2026-10-13T14:10:00Z","v":26752,"vw":28.855881},{"c":29.095,"h":29.105,"l":28.83,"n":344,"o":28.83,"t":"2026-10-13T14:15:00Z","v":20018,"vw":28.949078},{"c":29.0548,"h":29.13,"l":29.02,"n":414,"o":29.11,"t":"2026-10-13T14:20:00Z","v":22683,"vw":29.075134},{"c":29.1,"h":29.14,"l":29.055,"n":319,"o":29.06,"t":"2026-10-13T14:25:00Z","v":13591,"vw":29.09901},{"c":29,"h":29.12,"l":28.995,"n":381,"o":29.08,"t":"2026-10-13T14:30:00Z","v":17749,"vw":29.04949},{"c":29.0205,"h":29.09,"l":29,"n":306,"o":29.025,"t":"2026-10-13T14:35:00Z","v":13239,"vw":29.057165},{"c":29.02,"h":29.06,"l":29.02,"n":216,"o":29.04,"t":"2026-10-13T14:40:00Z","v":14027,"vw":29.045623},{"c":28.94,"h":29.055,"l":28.93,"n":345,"o":29.05,"t":"2026-10-13T14:45:00Z","v":21495,"vw":28.998351},{"c":29.005,"h":29.01,"l":28.93,"n":279,"o":28.935,"t":"2026-10-13T14:50:00Z","v":11254,"vw":28.956297},{"c":29.085,"h":29.11,"l":28.985,"n":422,"o":29.005,"t":"2026-10-13T14:55:00Z","v":107903,"vw":29.013203},{"c":29.09,"h":29.09,"l":29.03,"n":244,"o":29.085,"t":"2026-10-13T15:00:00Z","v":12294,"vw":29.061348},{"c":29.075,"h":29.09,"l":29.04,"n":207,"o":29.09,"t":"2026-10-13T15:05:00Z","v":6513,"vw":29.072122},{"c":29.05,"h":29.09,"l":29.03,"n":507,"o":29.075,"t":"2026-10-13T15:10:00Z","v":26042,"vw":29.063271},{"c":29.065,"h":29.1,"l":29.03,"n":268,"o":29.03,"t":"2026-10-13T15:15:00Z","v":9290,"vw":29.073138},{"c":28.92,"h":29.09,"l":28.92,"n":349,"o":29.06,"t":"2026-10-13T15:20:00Z","v":19113,"vw":29.002976},{"c":28.865,"h":28.94,"l":28.865,"n":287,"o":28.94,"t":"2026-10-13T15:25:00Z","v":14346,"vw":28.91141},{"c":28.83,"h":28.88,"l":28.83,"n":209,"o":28.88,"t":"2026-10-13T15:30:00Z","v":6286,"vw":28.86071},{"c":28.79,"h":28.87,"l":28.72,"n":663,"o":28.81,"t":"2026-10-13T15:35:00Z","v":63970,"vw":28.812362},{"c":28.8,"h":28.87,"l":28.775,"n":348,"o":28.8,"t":"2026-10-13T15:40:00Z","v":20015,"vw":28.822709},{"c":28.71,"h":28.78,"l":28.69,"n":288,"o":28.78,"t":"2026-10-13T15:45:00Z","v":18734,"vw":28.71302},{"c":28.71,"h":28.74,"l":28.67,"n":243,"o":28.7139,"t":"2026-10-13T15:50:00Z","v":14292,"vw":28.719823},{"c":28.67,"h":28.715,"l":28.62,"n":283,"o":28.7,"t":"2026-10-13T15:55:00Z","v":15130,"vw":28.661939},{"c":28.61,"h":28.67,"l":28.61,"n":278,"o":28.645,"t":"2026-10-13T16:00:00Z","v":15503,"vw":28.650865},{"c":28.62,"h":28.64,"l":28.5901,"n":232,"o":28.615,"t":"2026-10-13T16:05:00Z","v":9706,"vw":28.623458},{"c":28.77,"h":28.77,"l":28.63,"n":276,"o":28.63,"t":"2026-10-13T16:10:00Z","v":15724,"vw":28.68248},{"c":28.81,"h":28.81,"l":28.7059,"n":256,"o":28.78,"t":"2026-10-13T16:15:00Z","v":11655,"vw":28.758248},{"c":28.885,"h":28.885,"l":28.78,"n":269,"o":28.78,"t":"2026-10-13T16:20:00Z","v":10796,"vw":28.835765},{"c":28.9,"h":28.9,"l":28.84,"n":297,"o":28.89,"t":"2026-10-13T16:25:00Z","v":16580,"vw":28.875397},{"c":28.93,"h":28.955,"l":28.8792,"n":338,"o":28.8792,"t":"2026-10-13T16:30:00Z","v":20654,"vw":28.908028},{"c":29.0318,"h":29.05,"l":28.93,"n":289,"o":28.93,"t":"2026-10-13T16:35:00Z","v":29085,"vw":28.983528},{"c":29.12,"h":29.12,"l":29.02,"n":323,"o":29.02,"t":"2026-10-13T16:40:00Z","v":20757,"vw":29.065864},{"c":29.135,"h":29.16,"l":29.1042,"n":255,"o":29.13,"t":"2026-10-13T16:45:00Z","v":14194,"vw":29.134991},{"c":29.1464,"h":29.15,"l":29.105,"n":232,"o":29.135,"t":"2026-10-13T16:50:00Z","v":11128,"vw":29.131558},{"c":29.14,"h":29.17,"l":29.12,"n":326,"o":29.16,"t":"2026-10-13T16:55:00Z","v":14493,"vw":29.152588},{"c":29.14,"h":29.165,"l":29.105,"n":273,"o":29.14,"t":"2026-10-13T17:00:00Z","v":11938,"vw":29.141205},{"c":29.23,"h":29.251,"l":29.14,"n":288,"o":29.16,"t":"2026-10-13T17:05:00Z","v":9880,"vw":29.194277},{"c":29.24,"h":29.28,"l":29.23,"n":318,"o":29.23,"t":"2026-10-13T17:10:00Z","v":16137,"vw":29.258998},{"c":29.23,"h":29.245,"l":29.2,"n":184,"o":29.24,"t":"2026-10-13T17:15:00Z","v":7497,"vw":29.222919},{"c":29.17,"h":29.25,"l":29.165,"n":271,"o":29.25,"t":"2026-10-13T17:20:00Z","v":13779,"vw":29.220521},{"c":29.17,"h":29.1729,"l":29.13,"n":249,"o":29.165,"t":"2026-10-13T17:25:00Z","v":13853,"vw":29.151178},{"c":29.26,"h":29.26,"l":29.15,"n":406,"o":29.17,"t":"2026-10-13T17:30:00Z","v":21115,"vw":29.205286},{"c":29.24,"h":29.29,"l":29.24,"n":503,"o":29.27,"t":"2026-10-13T17:35:00Z","v":33509,"vw":29.269657},{"c":29.17,"h":29.27,"l":29.1501,"n":459,"o":29.25,"t":"2026-10-13T17:40:00Z","v":37883,"vw":29.215751},{"c":29.21,"h":29.23,"l":29.17,"n":253,"o":29.17,"t":"2026-10-13T17:45:00Z","v":17636,"vw":29.206983},{"c":29.14,"h":29.21,"l":29.12,"n":280,"o":29.21,"t":"2026-10-13T17:50:00Z","v":12948,"vw":29.156845},{"c":29.145,"h":29.17,"l":29.14,"n":266,"o":29.14,"t":"2026-10-13T17:55:00Z","v":10767,"vw":29.150837},{"c":29.08,"h":29.16,"l":29.05,"n":316,"o":29.145,"t":"2026-10-13T18:00:00Z","v":18194,"vw":29.114168},{"c":29.1718,"h":29.235,"l":29.065,"n":315,"o":29.065,"t":"2026-10-13T18:05:00Z","v":20145,"vw":29.12428},{"c":29.115,"h":29.18,"l":29.11,"n":295,"o":29.18,"t":"2026-10-13T18:10:00Z","v":15333,"vw":29.154657},{"c":29.16,"h":29.165,"l":29.11,"n":218,"o":29.14,"t":"2026-10-13T18:15:00Z","v":21060,"vw":29.137801},{"c":29.075,"h":29.15,"l":29.07,"n":326,"o":29.15,"t":"2026-10-13T18:20:00Z","v":22277,"vw":29.110936},{"c":29.17,"h":29.17,"l":29.09,"n":257,"o":29.09,"t":"2026-10-13T18:25:00Z","v":13090,"vw":29.129392},{"c":29.105,"h":29.18,"l":29.09,"n":256,"o":29.18,"t":"2026-10-13T18:30:00Z","v":10185,"vw":29.128488},{"c":29.25,"h":29.25,"l":29.095,"n":487,"o":29.1,"t":"2026-10-13T18:35:00Z","v":28579,"vw":29.170735},{"c":29.26,"h":29.29,"l":29.2,"n":508,"o":29.22,"t":"2026-10-13T18:40:00Z","v":32947,"vw":29.24663},{"c":29.31,"h":29.355,"l":29.27,"n":645,"o":29.28,"t":"2026-10-13T18:45:00Z","v":40579,"vw":29.301944},{"c":29.4,"h":29.4,"l":29.29,"n":335,"o":29.3053,"t":"2026-10-13T18:50:00Z","v":25679,"vw":29.365533},{"c":29.435,"h":29.435,"l":29.35,"n":399,"o":29.4,"t":"2026-10-13T18:55:00Z","v":24135,"vw":29.39359},{"c":29.39,"h":29.45,"l":29.38,"n":398,"o":29.45,"t":"2026-10-13T19:00:00Z","v":28324,"vw":29.417641},{"c":29.385,"h":29.43,"l":29.37,"n":541,"o":29.4,"t":"2026-10-13T19:05:00Z","v":87800,"vw":29.400095},{"c":29.33,"h":29.39,"l":29.31,"n":413,"o":29.39,"t":"2026-10-13T19:10:00Z","v":23275,"vw":29.333962},{"c":29.27,"h":29.34,"l":29.24,"n":445,"o":29.33,"t":"2026-10-13T19:15:00Z","v":28390,"vw":29.305679},{"c":29.3,"h":29.31,"l":29.255,"n":458,"o":29.255,"t":"2026-10-13T19:20:00Z","v":28393,"vw":29.279794},{"c":29.265,"h":29.3,"l":29.26,"n":461,"o":29.3,"t":"2026-10-13T19:25:00Z","v":24540,"vw":29.272764},{"c":29.285,"h":29.29,"l":29.2236,"n":748,"o":29.265,"t":"2026-10-13T19:30:00Z","v":77337,"vw":29.268994},{"c":29.37,"h":29.39,"l":29.285,"n":549,"o":29.285,"t":"2026-10-13T19:35:00Z","v":32543,"vw":29.336206},{"c":29.23,"h":29.36,"l":29.225,"n":697,"o":29.36,"t":"2026-10-13T19:40:00Z","v":35465,"vw":29.273118},{"c":29.31,"h":29.315,"l":29.215,"n":674,"o":29.24,"t":"2026-10-13T19:45:00Z","v":52353,"vw":29.26989},{"c":29.275,"h":29.34,"l":29.255,"n":863,"o":29.32,"t":"2026-10-13T19:50:00Z","v":57588,"vw":29.292473},{"c":29.29,"h":29.29,"l":29.16,"n":3506,"o":29.27,"t":"2026-10-13T19:55:00Z","v":266896,"vw":29.224268},{"c":29.26,"h":29.26,"l":29.26,"n":40,"o":29.26,"t":"2026-10-13T20:00:00Z","v":380356,"vw":29.26},{"c":28.7914,"h":28.7914,"l":28.7914,"n":1,"o":28.7914,"t":"2026-10-13T20:05:00Z","v":10000,"vw":28.7914},{"c":29.3755,"h":29.3755,"l":29.3752,"n":3,"o":29.3752,"t":"2026-10-13T20:20:00Z","v":497,"vw":29.375355},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-13T20:45:00Z","v":262,"vw":28.79},{"c":29.296,"h":29.296,"l":29.296,"n":1,"o":29.296,"t":"2026-10-13T21:30:00Z","v":140,"vw":29.296},{"c":29.2012,"h":29.2012,"l":29.2012,"n":1,"o":29.2012,"t":"2026-10-13T22:20:00Z","v":201,"vw":29.2012},{"c":29.2404,"h":29.2404,"l":29.2404,"n":1,"o":29.2404,"t":"2026-10-13T22:35:00Z","v":350,"vw":29.2404},{"c":29.2545,"h":29.2545,"l":29.2545,"n":1,"o":29.2545,"t":"2026-10-13T23:35:00Z","v":400,"vw":29.2545},{"c":29.23,"h":29.25,"l":29.23,"n":13,"o":29.24,"t":"2026-10-14T08:00:00Z","v":1217,"vw":29.239299},{"c":29.23,"h":29.23,"l":29.23,"n":4,"o":29.23,"t":"2026-10-14T08:10:00Z","v":1113,"vw":29.23},{"c":29.36,"h":29.36,"l":29.36,"n":4,"o":29.36,"t":"2026-10-14T08:15:00Z","v":412,"vw":29.36},{"c":29.28,"h":29.28,"l":29.28,"n":10,"o":29.28,"t":"2026-10-14T08:50:00Z","v":690,"vw":29.28},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-14T10:05:00Z","v":120,"vw":29.01},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-14T11:00:00Z","v":540,"vw":29.24},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-14T11:15:00Z","v":143,"vw":29.24},{"c":29.24,"h":29.24,"l":29.24,"n":3,"o":29.24,"t":"2026-10-14T11:25:00Z","v":550,"vw":29.24},{"c":29.22,"h":29.23,"l":29.22,"n":3,"o":29.23,"t":"2026-10-14T11:35:00Z","v":233,"vw":29.22569},{"c":29.35,"h":29.35,"l":29.35,"n":2,"o":29.35,"t":"2026-10-14T12:05:00Z","v":200,"vw":29.35},{"c":28.91,"h":29.02,"l":28.91,"n":21,"o":29.02,"t":"2026-10-14T12:30:00Z","v":2693,"vw":28.968051},{"c":28.61,"h":28.9,"l":28.61,"n":27,"o":28.9,"t":"2026-10-14T12:35:00Z","v":2391,"vw":28.701671},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-14T12:40:00Z","v":120,"vw":28.97},{"c":28.8747,"h":28.8747,"l":28.8747,"n":1,"o":28.8747,"t":"2026-10-14T12:45:00Z","v":200,"vw":28.8747},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-14T12:50:00Z","v":125,"vw":28.87},{"c":28.7038,"h":28.7038,"l":28.7038,"n":1,"o":28.7038,"t":"2026-10-14T13:00:00Z","v":2000,"vw":28.7038},{"c":28.75,"h":28.9,"l":28.63,"n":30,"o":28.73,"t":"2026-10-14T13:10:00Z","v":3196,"vw":28.727651},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-14T13:15:00Z","v":756,"vw":28.63},{"c":28.6,"h":28.63,"l":28.6,"n":15,"o":28.63,"t":"2026-10-14T13:20:00Z","v":4023,"vw":28.613462},{"c":28.5,"h":28.57,"l":28.5,"n":36,"o":28.57,"t":"2026-10-14T13:25:00Z","v":1662,"vw":28.547143},{"c":27.275,"h":28.5609,"l":27.275,"n":1673,"o":28.45,"t":"2026-10-14T13:30:00Z","v":237197,"vw":28.081571},{"c":28.335,"h":28.39,"l":27.15,"n":2960,"o":27.2697,"t":"2026-10-14T13:35:00Z","v":384333,"vw":27.638484},{"c":28.09,"h":28.5,"l":27.89,"n":805,"o":28.335,"t":"2026-10-14T13:40:00Z","v":89724,"vw":28.223814},{"c":28.12,"h":28.19,"l":27.92,"n":438,"o":28.02,"t":"2026-10-14T13:45:00Z","v":28845,"vw":28.04066},{"c":28.14,"h":28.29,"l":28.1225,"n":443,"o":28.15,"t":"2026-10-14T13:50:00Z","v":21366,"vw":28.211497},{"c":28.05,"h":28.22,"l":27.9822,"n":606,"o":28.155,"t":"2026-10-14T13:55:00Z","v":38926,"vw":28.081912},{"c":27.88,"h":28.1,"l":27.88,"n":799,"o":28,"t":"2026-10-14T14:00:00Z","v":59503,"vw":27.978892},{"c":28.09,"h":28.1299,"l":27.87,"n":469,"o":27.87,"t":"2026-10-14T14:05:00Z","v":19013,"vw":28.044962},{"c":27.98,"h":28.12,"l":27.95,"n":417,"o":28.095,"t":"2026-10-14T14:10:00Z","v":11709,"vw":28.019893},{"c":27.985,"h":28.03,"l":27.95,"n":386,"o":27.97,"t":"2026-10-14T14:15:00Z","v":15515,"vw":27.993782},{"c":28.07,"h":28.11,"l":28,"n":449,"o":28,"t":"2026-10-14T14:20:00Z","v":20917,"vw":28.061424},{"c":28.045,"h":28.0999,"l":28.035,"n":337,"o":28.05,"t":"2026-10-14T14:25:00Z","v":9760,"vw":28.057252},{"c":28.06,"h":28.15,"l":28.02,"n":469,"o":28.02,"t":"2026-10-14T14:30:00Z","v":16891,"vw":28.07454},{"c":28.075,"h":28.155,"l":27.96,"n":713,"o":28.025,"t":"2026-10-14T14:35:00Z","v":35255,"vw":28.070474},{"c":28.175,"h":28.29,"l":28.1,"n":671,"o":28.1,"t":"2026-10-14T14:40:00Z","v":44472,"vw":28.202423},{"c":28.08,"h":28.2,"l":28.07,"n":384,"o":28.18,"t":"2026-10-14T14:45:00Z","v":42372,"vw":28.174178},{"c":27.945,"h":28.1,"l":27.945,"n":710,"o":28.07,"t":"2026-10-14T14:50:00Z","v":85183,"vw":28.010873},{"c":27.972,"h":28.04,"l":27.931,"n":398,"o":27.931,"t":"2026-10-14T14:55:00Z","v":20884,"vw":27.98901},{"c":27.98,"h":27.98,"l":27.885,"n":412,"o":27.975,"t":"2026-10-14T15:00:00Z","v":16499,"vw":27.935488},{"c":27.935,"h":28,"l":27.91,"n":492,"o":27.98,"t":"2026-10-14T15:05:00Z","v":25621,"vw":27.967737},{"c":27.995,"h":28.01,"l":27.9,"n":546,"o":27.925,"t":"2026-10-14T15:10:00Z","v":21628,"vw":27.947778},{"c":27.975,"h":28.02,"l":27.93,"n":367,"o":27.99,"t":"2026-10-14T15:15:00Z","v":13452,"vw":27.982667},{"c":28.04,"h":28.06,"l":27.955,"n":399,"o":27.975,"t":"2026-10-14T15:20:00Z","v":14830,"vw":28.021682},{"c":28,"h":28.0552,"l":28,"n":509,"o":28.0552,"t":"2026-10-14T15:25:00Z","v":16267,"vw":28.018862},{"c":28.092,"h":28.092,"l":27.94,"n":595,"o":27.99,"t":"2026-10-14T15:30:00Z","v":34353,"vw":28.003006},{"c":28.02,"h":28.165,"l":27.99,"n":446,"o":28.06,"t":"2026-10-14T15:35:00Z","v":21503,"vw":28.088303},{"c":27.965,"h":28.029,"l":27.925,"n":417,"o":28.015,"t":"2026-10-14T15:40:00Z","v":15826,"vw":27.981602},{"c":27.895,"h":27.98,"l":27.88,"n":492,"o":27.94,"t":"2026-10-14T15:45:00Z","v":25097,"vw":27.924538},{"c":27.87,"h":27.9144,"l":27.85,"n":477,"o":27.875,"t":"2026-10-14T15:50:00Z","v":33609,"vw":27.869614},{"c":27.75,"h":27.88,"l":27.72,"n":779,"o":27.87,"t":"2026-10-14T15:55:00Z","v":51149,"vw":27.827998},{"c":27.775,"h":27.82,"l":27.74,"n":366,"o":27.77,"t":"2026-10-14T16:00:00Z","v":13611,"vw":27.793866},{"c":27.78,"h":27.87,"l":27.77,"n":374,"o":27.775,"t":"2026-10-14T16:05:00Z","v":15860,"vw":27.81905},{"c":27.765,"h":27.83,"l":27.765,"n":378,"o":27.77,"t":"2026-10-14T16:10:00Z","v":16133,"vw":27.79424},{"c":27.795,"h":27.805,"l":27.735,"n":347,"o":27.74,"t":"2026-10-14T16:15:00Z","v":18952,"vw":27.751197},{"c":27.815,"h":27.8242,"l":27.77,"n":311,"o":27.795,"t":"2026-10-14T16:20:00Z","v":13566,"vw":27.794348},{"c":27.73,"h":27.815,"l":27.67,"n":600,"o":27.815,"t":"2026-10-14T16:25:00Z","v":26465,"vw":27.735694},{"c":27.71,"h":27.75,"l":27.66,"n":359,"o":27.75,"t":"2026-10-14T16:30:00Z","v":14884,"vw":27.687617},{"c":27.6299,"h":27.7,"l":27.596,"n":420,"o":27.7,"t":"2026-10-14T16:35:00Z","v":20384,"vw":27.647149},{"c":27.585,"h":27.62,"l":27.57,"n":430,"o":27.6,"t":"2026-10-14T16:40:00Z","v":28669,"vw":27.587185},{"c":27.53,"h":27.585,"l":27.52,"n":408,"o":27.5701,"t":"2026-10-14T16:45:00Z","v":21118,"vw":27.555881},{"c":27.55,"h":27.575,"l":27.525,"n":327,"o":27.53,"t":"2026-10-14T16:50:00Z","v":13985,"vw":27.548522},{"c":27.62,"h":27.62,"l":27.515,"n":475,"o":27.545,"t":"2026-10-14T16:55:00Z","v":23691,"vw":27.551563},{"c":27.65,"h":27.69,"l":27.6,"n":363,"o":27.6067,"t":"2026-10-14T17:00:00Z","v":25102,"vw":27.64534},{"c":27.57,"h":27.6554,"l":27.57,"n":416,"o":27.62,"t":"2026-10-14T17:05:00Z","v":14179,"vw":27.590094},{"c":27.59,"h":27.63,"l":27.56,"n":362,"o":27.56,"t":"2026-10-14T17:10:00Z","v":23746,"vw":27.58757},{"c":27.575,"h":27.59,"l":27.56,"n":367,"o":27.59,"t":"2026-10-14T17:15:00Z","v":16701,"vw":27.575339},{"c":27.595,"h":27.7,"l":27.55,"n":570,"o":27.575,"t":"2026-10-14T17:20:00Z","v":32765,"vw":27.617317},{"c":27.5512,"h":27.6,"l":27.5,"n":488,"o":27.6,"t":"2026-10-14T17:25:00Z","v":21198,"vw":27.548252},{"c":27.535,"h":27.55,"l":27.49,"n":554,"o":27.53,"t":"2026-10-14T17:30:00Z","v":59771,"vw":27.518416},{"c":27.51,"h":27.53,"l":27.49,"n":295,"o":27.52,"t":"2026-10-14T17:35:00Z","v":15728,"vw":27.519257},{"c":27.51,"h":27.525,"l":27.465,"n":444,"o":27.495,"t":"2026-10-14T17:40:00Z","v":18697,"vw":27.49725},{"c":27.43,"h":27.5,"l":27.42,"n":405,"o":27.5,"t":"2026-10-14T17:45:00Z","v":18909,"vw":27.452225},{"c":27.47,"h":27.5,"l":27.41,"n":476,"o":27.43,"t":"2026-10-14T17:50:00Z","v":20337,"vw":27.44311},{"c":27.5,"h":27.5,"l":27.45,"n":427,"o":27.47,"t":"2026-10-14T17:55:00Z","v":13336,"vw":27.474687},{"c":27.41,"h":27.48,"l":27.4,"n":440,"o":27.48,"t":"2026-10-14T18:00:00Z","v":29415,"vw":27.431901},{"c":27.3599,"h":27.43,"l":27.35,"n":593,"o":27.42,"t":"2026-10-14T18:05:00Z","v":33010,"vw":27.385995},{"c":27.38,"h":27.405,"l":27.345,"n":345,"o":27.345,"t":"2026-10-14T18:10:00Z","v":21252,"vw":27.377971},{"c":27.41,"h":27.4238,"l":27.35,"n":346,"o":27.38,"t":"2026-10-14T18:15:00Z","v":14893,"vw":27.392347},{"c":27.44,"h":27.45,"l":27.4001,"n":433,"o":27.41,"t":"2026-10-14T18:20:00Z","v":28427,"vw":27.428599},{"c":27.48,"h":27.48,"l":27.43,"n":309,"o":27.445,"t":"2026-10-14T18:25:00Z","v":14616,"vw":27.460421},{"c":27.465,"h":27.485,"l":27.43,"n":253,"o":27.48,"t":"2026-10-14T18:30:00Z","v":9645,"vw":27.464428},{"c":27.4182,"h":27.485,"l":27.4182,"n":400,"o":27.465,"t":"2026-10-14T18:35:00Z","v":19617,"vw":27.446199},{"c":27.3743,"h":27.44,"l":27.3743,"n":517,"o":27.41,"t":"2026-10-14T18:40:00Z","v":27962,"vw":27.408102},{"c":27.31,"h":27.38,"l":27.31,"n":465,"o":27.3704,"t":"2026-10-14T18:45:00Z","v":33202,"vw":27.349106},{"c":27.35,"h":27.36,"l":27.29,"n":610,"o":27.31,"t":"2026-10-14T18:50:00Z","v":29156,"vw":27.319449},{"c":27.52,"h":27.52,"l":27.32,"n":658,"o":27.35,"t":"2026-10-14T18:55:00Z","v":46067,"vw":27.430145},{"c":27.475,"h":27.55,"l":27.445,"n":518,"o":27.52,"t":"2026-10-14T19:00:00Z","v":35062,"vw":27.492254},{"c":27.53,"h":27.53,"l":27.455,"n":364,"o":27.46,"t":"2026-10-14T19:05:00Z","v":25525,"vw":27.492853},{"c":27.52,"h":27.57,"l":27.5058,"n":490,"o":27.53,"t":"2026-10-14T19:10:00Z","v":35144,"vw":27.532343},{"c":27.56,"h":27.56,"l":27.5,"n":529,"o":27.52,"t":"2026-10-14T19:15:00Z","v":31616,"vw":27.518539},{"c":27.54,"h":27.59,"l":27.54,"n":421,"o":27.55,"t":"2026-10-14T19:20:00Z","v":20179,"vw":27.554605},{"c":27.43,"h":27.56,"l":27.39,"n":842,"o":27.54,"t":"2026-10-14T19:25:00Z","v":59913,"vw":27.462946},{"c":27.415,"h":27.5,"l":27.395,"n":610,"o":27.42,"t":"2026-10-14T19:30:00Z","v":29588,"vw":27.452921},{"c":27.42,"h":27.42,"l":27.38,"n":693,"o":27.415,"t":"2026-10-14T19:35:00Z","v":40179,"vw":27.397171},{"c":27.4685,"h":27.53,"l":27.41,"n":917,"o":27.42,"t":"2026-10-14T19:40:00Z","v":65669,"vw":27.473411},{"c":27.4899,"h":27.56,"l":27.405,"n":1049,"o":27.46,"t":"2026-10-14T19:45:00Z","v":109466,"vw":27.484381},{"c":27.53,"h":27.5799,"l":27.47,"n":1533,"o":27.49,"t":"2026-10-14T19:50:00Z","v":136242,"vw":27.515433},{"c":27.61,"h":27.6225,"l":27.515,"n":3544,"o":27.535,"t":"2026-10-14T19:55:00Z","v":334151,"vw":27.564254},{"c":27.63,"h":27.63,"l":27.63,"n":64,"o":27.63,"t":"2026-10-14T20:00:00Z","v":376579,"vw":27.63},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-10-14T20:05:00Z","v":173,"vw":27.61},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-14T20:25:00Z","v":1000,"vw":27.62},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-14T20:40:00Z","v":750,"vw":27.65},{"c":27.8144,"h":27.8144,"l":27.8144,"n":1,"o":27.8144,"t":"2026-10-14T20:45:00Z","v":100,"vw":27.8144},{"c":27.62,"h":27.62,"l":27.62,"n":4,"o":27.62,"t":"2026-10-14T20:55:00Z","v":501,"vw":27.62},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-14T21:00:00Z","v":500,"vw":27.63},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-14T21:20:00Z","v":899,"vw":27.65},{"c":27.6988,"h":27.6988,"l":27.6988,"n":4,"o":27.6988,"t":"2026-10-14T21:25:00Z","v":699,"vw":27.6988},{"c":27.6405,"h":27.6405,"l":27.64,"n":15,"o":27.64,"t":"2026-10-14T21:40:00Z","v":1064,"vw":27.640095},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-14T21:45:00Z","v":101,"vw":27.65},{"c":27.6967,"h":27.6967,"l":27.6967,"n":1,"o":27.6967,"t":"2026-10-14T22:15:00Z","v":100,"vw":27.6967},{"c":27.675,"h":27.675,"l":27.675,"n":1,"o":27.675,"t":"2026-10-14T22:20:00Z","v":200,"vw":27.675},{"c":27.6799,"h":27.68,"l":27.6799,"n":3,"o":27.68,"t":"2026-10-14T22:30:00Z","v":402,"vw":27.679975},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-14T22:40:00Z","v":100,"vw":27.63},{"c":27.8,"h":27.88,"l":27.66,"n":19,"o":27.66,"t":"2026-10-14T22:45:00Z","v":30109,"vw":27.74577},{"c":27.665,"h":27.665,"l":27.6301,"n":8,"o":27.65,"t":"2026-10-14T23:05:00Z","v":604,"vw":27.649311},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-10-14T23:15:00Z","v":400,"vw":27.7},{"c":27.69,"h":27.69,"l":27.64,"n":4,"o":27.64,"t":"2026-10-14T23:25:00Z","v":1023,"vw":27.675337},{"c":27.62,"h":27.7,"l":27.62,"n":75,"o":27.69,"t":"2026-10-14T23:30:00Z","v":5903,"vw":27.693912},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-14T23:40:00Z","v":200,"vw":27.6},{"c":27.5845,"h":27.5845,"l":27.5845,"n":1,"o":27.5845,"t":"2026-10-14T23:50:00Z","v":100,"vw":27.5845},{"c":27.8,"h":27.8,"l":27.5,"n":4,"o":27.5,"t":"2026-10-15T08:00:00Z","v":878,"vw":27.750576},{"c":27.63,"h":27.65,"l":27.63,"n":6,"o":27.65,"t":"2026-10-15T09:05:00Z","v":598,"vw":27.64},{"c":27.5,"h":27.5,"l":27.5,"n":35,"o":27.5,"t":"2026-10-15T09:10:00Z","v":954,"vw":27.5},{"c":27.43,"h":27.72,"l":27.43,"n":10,"o":27.72,"t":"2026-10-15T09:50:00Z","v":2948,"vw":27.69984},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-15T11:00:00Z","v":155,"vw":27.62},{"c":27.44,"h":27.61,"l":27.44,"n":4,"o":27.61,"t":"2026-10-15T11:05:00Z","v":310,"vw":27.510189},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-15T11:55:00Z","v":250,"vw":27.77},{"c":27.4958,"h":27.4958,"l":27.4958,"n":1,"o":27.4958,"t":"2026-10-15T12:20:00Z","v":100,"vw":27.4958},{"c":27.77,"h":27.77,"l":27.73,"n":2,"o":27.73,"t":"2026-10-15T12:30:00Z","v":500,"vw":27.75},{"c":27.7432,"h":27.7432,"l":27.7432,"n":1,"o":27.7432,"t":"2026-10-15T12:55:00Z","v":200,"vw":27.7432},{"c":27.88,"h":27.88,"l":27.7,"n":35,"o":27.7,"t":"2026-10-15T13:00:00Z","v":4890,"vw":27.802591},{"c":27.9,"h":27.9,"l":27.88,"n":4,"o":27.88,"t":"2026-10-15T13:15:00Z","v":1167,"vw":27.897026},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-15T13:20:00Z","v":100,"vw":27.92},{"c":27.81,"h":27.99,"l":27.81,"n":8,"o":27.88,"t":"2026-10-15T13:25:00Z","v":775,"vw":27.881667},{"c":28.46,"h":28.57,"l":27.99,"n":918,"o":27.99,"t":"2026-10-15T13:30:00Z","v":118994,"vw":28.319415},{"c":28.27,"h":28.5497,"l":28.18,"n":519,"o":28.46,"t":"2026-10-15T13:35:00Z","v":37132,"vw":28.430539},{"c":28.34,"h":28.65,"l":28.25,"n":857,"o":28.285,"t":"2026-10-15T13:40:00Z","v":112709,"vw":28.415626},{"c":28.62,"h":28.645,"l":28.32,"n":473,"o":28.335,"t":"2026-10-15T13:45:00Z","v":31426,"vw":28.520527},{"c":28.71,"h":28.8951,"l":28.62,"n":614,"o":28.62,"t":"2026-10-15T13:50:00Z","v":47252,"vw":28.755424},{"c":28.89,"h":28.955,"l":28.715,"n":382,"o":28.74,"t":"2026-10-15T13:55:00Z","v":34266,"vw":28.854974},{"c":28.9,"h":29.0985,"l":28.85,"n":572,"o":28.86,"t":"2026-10-15T14:00:00Z","v":45672,"vw":28.972299},{"c":28.785,"h":29.04,"l":28.7501,"n":828,"o":28.88,"t":"2026-10-15T14:05:00Z","v":105814,"vw":28.857694},{"c":28.88,"h":28.9099,"l":28.67,"n":761,"o":28.76,"t":"2026-10-15T14:10:00Z","v":78823,"vw":28.773248},{"c":28.74,"h":28.955,"l":28.73,"n":685,"o":28.88,"t":"2026-10-15T14:15:00Z","v":43180,"vw":28.851835},{"c":28.78,"h":28.8099,"l":28.7,"n":560,"o":28.74,"t":"2026-10-15T14:20:00Z","v":30436,"vw":28.752487},{"c":28.6,"h":28.76,"l":28.595,"n":608,"o":28.76,"t":"2026-10-15T14:25:00Z","v":26506,"vw":28.687911},{"c":28.77,"h":28.8,"l":28.605,"n":594,"o":28.605,"t":"2026-10-15T14:30:00Z","v":29625,"vw":28.719548},{"c":28.68,"h":28.83,"l":28.68,"n":552,"o":28.78,"t":"2026-10-15T14:35:00Z","v":22084,"vw":28.770578},{"c":28.65,"h":28.75,"l":28.625,"n":514,"o":28.685,"t":"2026-10-15T14:40:00Z","v":33031,"vw":28.693558},{"c":28.56,"h":28.7,"l":28.52,"n":482,"o":28.65,"t":"2026-10-15T14:45:00Z","v":31916,"vw":28.579766},{"c":28.59,"h":28.6,"l":28.54,"n":553,"o":28.555,"t":"2026-10-15T14:50:00Z","v":44270,"vw":28.581349},{"c":28.66,"h":28.66,"l":28.55,"n":649,"o":28.59,"t":"2026-10-15T14:55:00Z","v":33286,"vw":28.593141},{"c":28.84,"h":28.84,"l":28.67,"n":942,"o":28.67,"t":"2026-10-15T15:00:00Z","v":90471,"vw":28.745072},{"c":28.855,"h":28.895,"l":28.75,"n":558,"o":28.8441,"t":"2026-10-15T15:05:00Z","v":40273,"vw":28.821504},{"c":28.86,"h":28.89,"l":28.81,"n":438,"o":28.855,"t":"2026-10-15T15:10:00Z","v":38416,"vw":28.85252},{"c":28.865,"h":28.93,"l":28.81,"n":764,"o":28.84,"t":"2026-10-15T15:15:00Z","v":76288,"vw":28.86209},{"c":28.78,"h":28.865,"l":28.75,"n":848,"o":28.865,"t":"2026-10-15T15:20:00Z","v":81099,"vw":28.799607},{"c":28.67,"h":28.8,"l":28.65,"n":889,"o":28.775,"t":"2026-10-15T15:25:00Z","v":86426,"vw":28.703391},{"c":28.62,"h":28.71,"l":28.57,"n":448,"o":28.695,"t":"2026-10-15T15:30:00Z","v":25119,"vw":28.634871},{"c":28.6,"h":28.64,"l":28.54,"n":326,"o":28.64,"t":"2026-10-15T15:35:00Z","v":32793,"vw":28.582737},{"c":28.46,"h":28.625,"l":28.46,"n":438,"o":28.6,"t":"2026-10-15T15:40:00Z","v":26177,"vw":28.552387},{"c":28.46,"h":28.49,"l":28.45,"n":287,"o":28.4697,"t":"2026-10-15T15:45:00Z","v":15887,"vw":28.467327},{"c":28.52,"h":28.54,"l":28.45,"n":397,"o":28.47,"t":"2026-10-15T15:50:00Z","v":36545,"vw":28.506887},{"c":28.58,"h":28.615,"l":28.49,"n":348,"o":28.52,"t":"2026-10-15T15:55:00Z","v":20957,"vw":28.554598},{"c":28.52,"h":28.61,"l":28.515,"n":450,"o":28.58,"t":"2026-10-15T16:00:00Z","v":24295,"vw":28.553002},{"c":28.46,"h":28.54,"l":28.43,"n":378,"o":28.52,"t":"2026-10-15T16:05:00Z","v":22772,"vw":28.477625},{"c":28.4,"h":28.51,"l":28.4,"n":335,"o":28.4699,"t":"2026-10-15T16:10:00Z","v":20128,"vw":28.453976},{"c":28.43,"h":28.46,"l":28.38,"n":346,"o":28.4,"t":"2026-10-15T16:15:00Z","v":21811,"vw":28.413776},{"c":28.5,"h":28.51,"l":28.43,"n":345,"o":28.43,"t":"2026-10-15T16:20:00Z","v":18002,"vw":28.45975},{"c":28.6,"h":28.62,"l":28.5,"n":410,"o":28.5,"t":"2026-10-15T16:25:00Z","v":21665,"vw":28.569426},{"c":28.49,"h":28.6065,"l":28.49,"n":344,"o":28.6,"t":"2026-10-15T16:30:00Z","v":20315,"vw":28.538663},{"c":28.44,"h":28.57,"l":28.432,"n":371,"o":28.5,"t":"2026-10-15T16:35:00Z","v":21405,"vw":28.493946},{"c":28.46,"h":28.48,"l":28.43,"n":277,"o":28.4356,"t":"2026-10-15T16:40:00Z","v":16095,"vw":28.454368},{"c":28.44,"h":28.48,"l":28.43,"n":283,"o":28.46,"t":"2026-10-15T16:45:00Z","v":13805,"vw":28.447057},{"c":28.4244,"h":28.48,"l":28.42,"n":326,"o":28.43,"t":"2026-10-15T16:50:00Z","v":18554,"vw":28.448354},{"c":28.445,"h":28.47,"l":28.435,"n":140,"o":28.435,"t":"2026-10-15T16:55:00Z","v":9367,"vw":28.451388},{"c":28.49,"h":28.49,"l":28.43,"n":333,"o":28.47,"t":"2026-10-15T18:10:00Z","v":21289,"vw":28.458852},{"c":28.4651,"h":28.49,"l":28.43,"n":379,"o":28.48,"t":"2026-10-15T18:15:00Z","v":28844,"vw":28.460303},{"c":28.385,"h":28.465,"l":28.385,"n":403,"o":28.465,"t":"2026-10-15T18:20:00Z","v":21962,"vw":28.43601},{"c":28.435,"h":28.435,"l":28.36,"n":418,"o":28.385,"t":"2026-10-15T18:25:00Z","v":21288,"vw":28.392565},{"c":28.47,"h":28.515,"l":28.43,"n":682,"o":28.435,"t":"2026-10-15T18:30:00Z","v":40568,"vw":28.479723},{"c":28.42,"h":28.4744,"l":28.4001,"n":399,"o":28.47,"t":"2026-10-15T18:35:00Z","v":43890,"vw":28.424391},{"c":28.4,"h":28.45,"l":28.385,"n":567,"o":28.43,"t":"2026-10-15T18:40:00Z","v":44288,"vw":28.409355},{"c":28.4,"h":28.41,"l":28.384,"n":320,"o":28.4,"t":"2026-10-15T18:45:00Z","v":19690,"vw":28.399531},{"c":28.395,"h":28.405,"l":28.34,"n":595,"o":28.39,"t":"2026-10-15T18:50:00Z","v":31529,"vw":28.376771},{"c":28.38,"h":28.42,"l":28.37,"n":449,"o":28.395,"t":"2026-10-15T18:55:00Z","v":24303,"vw":28.403535},{"c":28.46,"h":28.52,"l":28.38,"n":585,"o":28.38,"t":"2026-10-15T19:00:00Z","v":45410,"vw":28.464433},{"c":28.47,"h":28.48,"l":28.44,"n":376,"o":28.46,"t":"2026-10-15T19:05:00Z","v":21391,"vw":28.458891},{"c":28.35,"h":28.485,"l":28.32,"n":600,"o":28.4799,"t":"2026-10-15T19:10:00Z","v":48234,"vw":28.423131},{"c":28.25,"h":28.36,"l":28.21,"n":656,"o":28.35,"t":"2026-10-15T19:15:00Z","v":51852,"vw":28.271052},{"c":28.31,"h":28.32,"l":28.25,"n":576,"o":28.26,"t":"2026-10-15T19:20:00Z","v":31312,"vw":28.298133},{"c":28.15,"h":28.33,"l":28.15,"n":728,"o":28.3001,"t":"2026-10-15T19:25:00Z","v":39209,"vw":28.266319},{"c":28.145,"h":28.15,"l":28.07,"n":840,"o":28.142,"t":"2026-10-15T19:30:00Z","v":57960,"vw":28.107785},{"c":28.07,"h":28.15,"l":28.065,"n":757,"o":28.145,"t":"2026-10-15T19:35:00Z","v":43747,"vw":28.099582},{"c":28.09,"h":28.11,"l":28.03,"n":859,"o":28.08,"t":"2026-10-15T19:40:00Z","v":55440,"vw":28.073769},{"c":28.03,"h":28.2,"l":28.03,"n":1220,"o":28.09,"t":"2026-10-15T19:45:00Z","v":125210,"vw":28.13001},{"c":28.065,"h":28.09,"l":28.005,"n":1329,"o":28.02,"t":"2026-10-15T19:50:00Z","v":83455,"vw":28.052702},{"c":28.02,"h":28.075,"l":28.02,"n":4028,"o":28.07,"t":"2026-10-15T19:55:00Z","v":350882,"vw":28.052098},{"c":28.04,"h":28.04,"l":28.04,"n":55,"o":28.04,"t":"2026-10-15T20:00:00Z","v":503435,"vw":28.04},{"c":28.11,"h":28.13,"l":28.11,"n":4,"o":28.13,"t":"2026-10-15T20:20:00Z","v":604,"vw":28.122414},{"c":28.04,"h":28.24,"l":28.04,"n":2,"o":28.24,"t":"2026-10-15T20:25:00Z","v":75880,"vw":28.040264}],"history":[{"c":104.22,"h":104.76,"l":101.83,"n":18441,"o":104.76,"t":"2024-10-14T04:00:00Z","v":755288,"vw":103.64535},{"c":103.09,"h":105.9999,"l":103,"n":18206,"o":104.22,"t":"2024-10-15T04:00:00Z","v":789144,"vw":104.0047},{"c":104.85,"h":105.6499,"l":103.7901,"n":13384,"o":104.57,"t":"2024-10-16T04:00:00Z","v":664036,"vw":104.93731},{"c":104.72,"h":105.49,"l":103.9172,"n":10805,"o":104.9,"t":"2024-10-17T04:00:00Z","v":406452,"vw":104.542686},{"c":107.17,"h":107.96,"l":104.55,"n":13860,"o":105.04,"t":"2024-10-18T04:00:00Z","v":670141,"vw":106.887825},{"c":104.98,"h":107.1199,"l":104.87,"n":15531,"o":107.1,"t":"2024-10-21T04:00:00Z","v":801272,"vw":105.673199},{"c":102.29,"h":104.7,"l":102.195,"n":16021,"o":104.53,"t":"2024-10-22T04:00:00Z","v":764641,"vw":102.842812},{"c":99.28,"h":102.18,"l":99.17,"n":27043,"o":101.62,"t":"2024-10-23T04:00:00Z","v":1427104,"vw":100.13232},{"c":110.37,"h":113.94,"l":105.82,"n":48516,"o":106.04,"t":"2024-10-24T04:00:00Z","v":3017492,"vw":110.506972},{"c":104.05,"h":110.21,"l":103.82,"n":28396,"o":109.62,"t":"2024-10-25T04:00:00Z","v":1547061,"vw":105.336941},{"c":103.71,"h":105.715,"l":103.63,"n":19159,"o":105.32,"t":"2024-10-28T04:00:00Z","v":1048670,"vw":104.400029},{"c":102.69,"h":104.105,"l":102.2,"n":16518,"o":103,"t":"2024-10-29T04:00:00Z","v":743017,"vw":102.937947},{"c":103.55,"h":103.8999,"l":102.25,"n":16440,"o":102.34,"t":"2024-10-30T04:00:00Z","v":849347,"vw":103.283159},{"c":103.51,"h":103.9499,"l":102.57,"n":14224,"o":102.57,"t":"2024-10-31T04:00:00Z","v":574116,"vw":103.45256},{"c":103.18,"h":105.4899,"l":102.92,"n":13395,"o":104.03,"t":"2024-11-01T04:00:00Z","v":525786,"vw":103.589577},{"c":105,"h":105.77,"l":103.29,"n":14998,"o":103.29,"t":"2024-11-04T05:00:00Z","v":879023,"vw":104.965249},{"c":106.35,"h":107.04,"l":104.13,"n":14653,"o":104.7,"t":"2024-11-05T05:00:00Z","v":865433,"vw":106.439487},{"c":108.04,"h":110.65,"l":107.49,"n":20018,"o":109,"t":"2024-11-06T05:00:00Z","v":1099176,"vw":108.628248},{"c":108.71,"h":110.85,"l":107.78,"n":13753,"o":107.78,"t":"2024-11-07T05:00:00Z","v":576914,"vw":109.229638},{"c":110.51,"h":110.54,"l":107.735,"n":13148,"o":108.71,"t":"2024-11-08T05:00:00Z","v":583702,"vw":110.136152},{"c":112.94,"h":113.26,"l":110.5,"n":14985,"o":111.33,"t":"2024-11-11T05:00:00Z","v":755214,"vw":112.450949},{"c":110.49,"h":113.0299,"l":110.05,"n":12415,"o":112.1,"t":"2024-11-12T05:00:00Z","v":660493,"vw":110.93351},{"c":113.82,"h":114.31,"l":111.585,"n":15577,"o":112.01,"t":"2024-11-13T05:00:00Z","v":892064,"vw":113.624793},{"c":114.03,"h":116.56,"l":113.621,"n":20094,"o":114.5,"t":"2024-11-14T05:00:00Z","v":1118163,"vw":115.073125},{"c":112.3,"h":113.58,"l":111.11,"n":14387,"o":112.9,"t":"2024-11-15T05:00:00Z","v":743478,"vw":112.142584},{"c":111.32,"h":112.29,"l":110.68,"n":14074,"o":111.89,"t":"2024-11-18T05:00:00Z","v":543217,"vw":111.545122},{"c":109.68,"h":110.61,"l":108.12,"n":12428,"o":109.54,"t":"2024-11-19T05:00:00Z","v":589693,"vw":109.828072},{"c":109.8,"h":110.02,"l":108.18,"n":12030,"o":108.32,"t":"2024-11-20T05:00:00Z","v":515861,"vw":109.27685},{"c":111.18,"h":111.77,"l":109.16,"n":10487,"o":109.97,"t":"2024-11-21T05:00:00Z","v":367384,"vw":110.862326},{"c":112.52,"h":112.7499,"l":111.18,"n":9489,"o":111.2,"t":"2024-11-22T05:00:00Z","v":396497,"vw":112.190974},{"c":118,"h":119.44,"l":114.49,"n":17037,"o":114.5,"t":"2024-11-25T05:00:00Z","v":817364,"vw":117.758068},{"c":112.46,"h":116.57,"l":112.28,"n":15603,"o":116.57,"t":"2024-11-26T05:00:00Z","v":910302,"vw":113.210046},{"c":111.8,"h":114.1,"l":111.51,"n":10987,"o":112.84,"t":"2024-11-27T05:00:00Z","v":446746,"vw":112.164814},{"c":111.42,"h":112.84,"l":111.415,"n":5866,"o":111.91,"t":"2024-11-29T05:00:00Z","v":286774,"vw":111.806915},{"c":110.75,"h":111.98,"l":109.73,"n":14758,"o":111.42,"t":"2024-12-02T05:00:00Z","v":587260,"vw":110.948135},{"c":110.39,"h":111.5,"l":109.18,"n":12233,"o":110.65,"t":"2024-12-03T05:00:00Z","v":725110,"vw":110.366644},{"c":109.55,"h":110.08,"l":108.085,"n":11572,"o":109.62,"t":"2024-12-04T05:00:00Z","v":482495,"vw":109.107619},{"c":108.52,"h":110.255,"l":108.12,"n":11499,"o":110.01,"t":"2024-12-05T05:00:00Z","v":680462,"vw":108.716097},{"c":112.82,"h":112.95,"l":108.7599,"n":17845,"o":110,"t":"2024-12-06T05:00:00Z","v":904765,"vw":112.100274},{"c":124.45,"h":125.44,"l":116.86,"n":37795,"o":117.77,"t":"2024-12-09T05:00:00Z","v":2339976,"vw":123.449687},{"c":123.88,"h":125.02,"l":122.6,"n":20183,"o":123.52,"t":"2024-12-10T05:00:00Z","v":883810,"vw":123.886728},{"c":124.37,"h":126.3,"l":123.89,"n":17527,"o":125.9,"t":"2024-12-11T05:00:00Z","v":978505,"vw":124.784653},{"c":123.47,"h":123.89,"l":122.2,"n":13421,"o":123.51,"t":"2024-12-12T05:00:00Z","v":555581,"vw":123.326329},{"c":122.83,"h":123.37,"l":121.5,"n":12479,"o":122.57,"t":"2024-12-13T05:00:00Z","v":491749,"vw":122.553548},{"c":121.51,"h":123.0331,"l":120.97,"n":13238,"o":122.06,"t":"2024-12-16T05:00:00Z","v":593255,"vw":121.609721},{"c":120.31,"h":121.49,"l":119.29,"n":12705,"o":120.94,"t":"2024-12-17T05:00:00Z","v":515514,"vw":120.155268},{"c":115.44,"h":121.5,"l":115.33,"n":16047,"o":120.39,"t":"2024-12-18T05:00:00Z","v":831221,"vw":117.076318},{"c":113.99,"h":117.3871,"l":113.06,"n":15072,"o":115.82,"t":"2024-12-19T05:00:00Z","v":773897,"vw":114.23518},{"c":114.51,"h":115.75,"l":113.3407,"n":16172,"o":113.63,"t":"2024-12-20T05:00:00Z","v":1253152,"vw":114.693056},{"c":115.73,"h":115.83,"l":112.92,"n":10631,"o":113.77,"t":"2024-12-23T05:00:00Z","v":471901,"vw":115.011478},{"c":116.55,"h":116.65,"l":114.73,"n":4359,"o":115.32,"t":"2024-12-24T05:00:00Z","v":176386,"vw":115.952288},{"c":116.03,"h":116.245,"l":115.01,"n":9931,"o":115.88,"t":"2024-12-26T05:00:00Z","v":495882,"vw":115.761743},{"c":115.17,"h":116.51,"l":114.16,"n":12853,"o":115.57,"t":"2024-12-27T05:00:00Z","v":623932,"vw":115.103867},{"c":113.84,"h":114.46,"l":112.335,"n":11240,"o":114.46,"t":"2024-12-30T05:00:00Z","v":476616,"vw":113.542379},{"c":114.48,"h":115.2,"l":113.84,"n":8649,"o":114.37,"t":"2024-12-31T05:00:00Z","v":337647,"vw":114.38923},{"c":115.06,"h":116.07,"l":113.88,"n":13834,"o":115.2,"t":"2025-01-02T05:00:00Z","v":564639,"vw":115.033055},{"c":115.04,"h":115.57,"l":114.1,"n":11665,"o":115.33,"t":"2025-01-03T05:00:00Z","v":564772,"vw":114.979893},{"c":114.89,"h":117.394,"l":114.775,"n":13652,"o":116.36,"t":"2025-01-06T05:00:00Z","v":634296,"vw":115.712838},{"c":113.59,"h":115.1803,"l":113.495,"n":14091,"o":114.9,"t":"2025-01-07T05:00:00Z","v":561152,"vw":114.081563},{"c":113.46,"h":113.6,"l":110.11,"n":13875,"o":112.27,"t":"2025-01-08T05:00:00Z","v":578231,"vw":112.370116},{"c":118.01,"h":119.22,"l":111.735,"n":25010,"o":112,"t":"2025-01-10T05:00:00Z","v":1298928,"vw":117.337335},{"c":120.67,"h":121.41,"l":117.51,"n":23753,"o":118.05,"t":"2025-01-13T05:00:00Z","v":1305108,"vw":120.06629},{"c":126.02,"h":127.69,"l":122.25,"n":32277,"o":122.51,"t":"2025-01-14T05:00:00Z","v":1972797,"vw":126.362545},{"c":129.69,"h":130.39,"l":128.35,"n":23640,"o":130,"t":"2025-01-15T05:00:00Z","v":1141433,"vw":129.508652},{"c":128.87,"h":129.95,"l":127.32,"n":15016,"o":129.34,"t":"2025-01-16T05:00:00Z","v":679023,"vw":128.505497},{"c":130.01,"h":130.85,"l":128.7874,"n":13945,"o":129.95,"t":"2025-01-17T05:00:00Z","v":631788,"vw":130.010103},{"c":131.98,"h":132.09,"l":130.165,"n":14621,"o":130.9,"t":"2025-01-21T05:00:00Z","v":617840,"vw":131.337105},{"c":132.08,"h":133.14,"l":130.64,"n":16590,"o":131.61,"t":"2025-01-22T05:00:00Z","v":706311,"vw":132.141911},{"c":132.86,"h":134.5371,"l":130.82,"n":14987,"o":132.19,"t":"2025-01-23T05:00:00Z","v":1031176,"vw":132.761403},{"c":132.07,"h":133.81,"l":130.8178,"n":16070,"o":132.05,"t":"2025-01-24T05:00:00Z","v":613981,"vw":132.397626},{"c":133.14,"h":135.49,"l":131.91,"n":20327,"o":131.91,"t":"2025-01-27T05:00:00Z","v":896822,"vw":133.506488},{"c":132.71,"h":134.95,"l":131.5,"n":18697,"o":132.75,"t":"2025-01-28T05:00:00Z","v":916736,"vw":132.736563},{"c":129.78,"h":133.45,"l":128.65,"n":26387,"o":133.45,"t":"2025-01-29T05:00:00Z","v":1353239,"vw":130.282868},{"c":108.39,"h":112.9966,"l":104,"n":77110,"o":111,"t":"2025-01-30T05:00:00Z","v":4737375,"vw":108.083625},{"c":105.01,"h":109.18,"l":104.895,"n":37736,"o":108.11,"t":"2025-01-31T05:00:00Z","v":1831875,"vw":106.437242},{"c":99.21,"h":103.4899,"l":99.02,"n":38513,"o":100.61,"t":"2025-02-03T05:00:00Z","v":2013231,"vw":100.517121},{"c":100.39,"h":101.16,"l":98.3897,"n":27284,"o":98.68,"t":"2025-02-04T05:00:00Z","v":1626112,"vw":100.300849},{"c":102.81,"h":103.36,"l":100,"n":27808,"o":100.56,"t":"2025-02-05T05:00:00Z","v":1301283,"vw":102.536545},{"c":102.87,"h":104.91,"l":102.87,"n":19937,"o":103.62,"t":"2025-02-06T05:00:00Z","v":1007651,"vw":103.651808},{"c":101.8,"h":103.75,"l":101.57,"n":17923,"o":103.04,"t":"2025-02-07T05:00:00Z","v":934121,"vw":102.38879},{"c":100.58,"h":102.515,"l":100.47,"n":20608,"o":101.96,"t":"2025-02-10T05:00:00Z","v":1012559,"vw":100.912881},{"c":99.52,"h":101.22,"l":99.16,"n":17870,"o":100,"t":"2025-02-11T05:00:00Z","v":918948,"vw":99.775421},{"c":98.36,"h":99.165,"l":97.57,"n":24749,"o":98.5,"t":"2025-02-12T05:00:00Z","v":1422442,"vw":98.37094},{"c":101.56,"h":101.92,"l":98.1501,"n":24307,"o":98.48,"t":"2025-02-13T05:00:00Z","v":1259804,"vw":100.742162},{"c":103.89,"h":105.25,"l":102.49,"n":21387,"o":103.07,"t":"2025-02-14T05:00:00Z","v":984921,"vw":103.988598},{"c":105.15,"h":106.048,"l":102.02,"n":20790,"o":104,"t":"2025-02-18T05:00:00Z","v":1007823,"vw":104.706914},{"c":106,"h":106.09,"l":103,"n":19865,"o":103.33,"t":"2025-02-19T05:00:00Z","v":942506,"vw":105.168144},{"c":106.07,"h":106.64,"l":105.02,"n":13454,"o":105.5,"t":"2025-02-20T05:00:00Z","v":558894,"vw":105.771637},{"c":104.8,"h":106.98,"l":104,"n":15882,"o":106.85,"t":"2025-02-21T05:00:00Z","v":1034209,"vw":104.940058},{"c":101.1,"h":104.95,"l":101.09,"n":21346,"o":104.79,"t":"2025-02-24T05:00:00Z","v":1106058,"vw":101.8621},{"c":104.2,"h":104.605,"l":101.625,"n":18580,"o":101.78,"t":"2025-02-25T05:00:00Z","v":826309,"vw":103.821879},{"c":104.3,"h":104.695,"l":103.235,"n":15360,"o":104.21,"t":"2025-02-26T05:00:00Z","v":623074,"vw":103.918769},{"c":102.69,"h":104.77,"l":102.6,"n":14834,"o":104.41,"t":"2025-02-27T05:00:00Z","v":715317,"vw":103.365729},{"c":101.79,"h":102.12,"l":100,"n":15745,"o":100.64,"t":"2025-02-28T05:00:00Z","v":974510,"vw":101.45902},{"c":98.45,"h":102,"l":98.04,"n":25676,"o":102,"t":"2025-03-03T05:00:00Z","v":1334008,"vw":99.144605},{"c":90.71,"h":97.5,"l":90.68,"n":54504,"o":96.88,"t":"2025-03-04T05:00:00Z","v":2627301,"vw":92.245964},{"c":91.58,"h":92.2861,"l":89.46,"n":28009,"o":91.35,"t":"2025-03-05T05:00:00Z","v":1296110,"vw":91.060415},{"c":93.9,"h":94.35,"l":91.14,"n":19346,"o":91.19,"t":"2025-03-06T05:00:00Z","v":895282,"vw":93.220524},{"c":94.87,"h":96.3099,"l":91.62,"n":21399,"o":93.5,"t":"2025-03-07T05:00:00Z","v":1243778,"vw":94.492212},{"c":94.62,"h":97,"l":94.19,"n":20364,"o":94.65,"t":"2025-03-10T04:00:00Z","v":753807,"vw":95.22839},{"c":91.92,"h":94.61,"l":90.56,"n":24162,"o":94.5,"t":"2025-03-11T04:00:00Z","v":1298219,"vw":91.777326},{"c":91.05,"h":92.46,"l":90.04,"n":19140,"o":91.99,"t":"2025-03-12T04:00:00Z","v":954541,"vw":91.110323},{"c":88.58,"h":91.43,"l":87.8563,"n":25377,"o":90.61,"t":"2025-03-13T04:00:00Z","v":1180662,"vw":88.835408},{"c":90.98,"h":92.7999,"l":89.9,"n":18814,"o":90.17,"t":"2025-03-14T04:00:00Z","v":967718,"vw":91.480227},{"c":94.23,"h":94.7,"l":91.03,"n":18153,"o":91.03,"t":"2025-03-17T04:00:00Z","v":908040,"vw":93.466693},{"c":93.21,"h":95.31,"l":92.2701,"n":16388,"o":94.69,"t":"2025-03-18T04:00:00Z","v":877289,"vw":93.43806},{"c":94.5,"h":95.325,"l":93.1,"n":13973,"o":93.16,"t":"2025-03-19T04:00:00Z","v":605406,"vw":94.164316},{"c":94.15,"h":95.545,"l":93.075,"n":11810,"o":93.75,"t":"2025-03-20T04:00:00Z","v":656381,"vw":94.354354},{"c":93.35,"h":93.85,"l":92.0692,"n":12329,"o":92.78,"t":"2025-03-21T04:00:00Z","v":1176818,"vw":93.268631},{"c":95.64,"h":96.1,"l":93.95,"n":13971,"o":94.02,"t":"2025-03-24T04:00:00Z","v":578509,"vw":95.46499},{"c":93.83,"h":95.35,"l":93.51,"n":16492,"o":95.29,"t":"2025-03-25T04:00:00Z","v":756280,"vw":94.109266},{"c":93.87,"h":94.99,"l":93.4,"n":11806,"o":94.1,"t":"2025-03-26T04:00:00Z","v":616379,"vw":94.059367},{"c":93,"h":94.55,"l":92.67,"n":14023,"o":93.49,"t":"2025-03-27T04:00:00Z","v":528880,"vw":93.192629},{"c":89.51,"h":92.855,"l":89.05,"n":20519,"o":92.52,"t":"2025-03-28T04:00:00Z","v":1053804,"vw":89.641943},{"c":90.13,"h":90.9,"l":87.06,"n":15684,"o":88.43,"t":"2025-03-31T04:00:00Z","v":764364,"vw":89.564222},{"c":91.16,"h":91.58,"l":88.6,"n":14269,"o":90.3,"t":"2025-04-01T04:00:00Z","v":759018,"vw":90.937561},{"c":90.78,"h":91.68,"l":89.31,"n":18666,"o":89.87,"t":"2025-04-02T04:00:00Z","v":988262,"vw":90.268682},{"c":86.12,"h":90.0896,"l":85.92,"n":47753,"o":87.79,"t":"2025-04-03T04:00:00Z","v":3215348,"vw":87.555789},{"c":85.66,"h":85.9,"l":79.7,"n":35254,"o":83.62,"t":"2025-04-04T04:00:00Z","v":1817078,"vw":83.750664},{"c":83.1,"h":86.99,"l":80.1,"n":30994,"o":82.68,"t":"2025-04-07T04:00:00Z","v":1639277,"vw":83.058053},{"c":77.44,"h":85.5,"l":76.2638,"n":31932,"o":84.94,"t":"2025-04-08T04:00:00Z","v":1379631,"vw":78.82081},{"c":85.27,"h":86.145,"l":75.04,"n":36698,"o":75.58,"t":"2025-04-09T04:00:00Z","v":2132170,"vw":81.932775},{"c":80.95,"h":83.7533,"l":76.47,"n":33854,"o":82.61,"t":"2025-04-10T04:00:00Z","v":1624899,"vw":79.587312},{"c":81.26,"h":81.715,"l":77.17,"n":22386,"o":80.75,"t":"2025-04-11T04:00:00Z","v":1176633,"vw":79.667739},{"c":80.22,"h":82.9563,"l":79.425,"n":21280,"o":82.86,"t":"2025-04-14T04:00:00Z","v":1206499,"vw":80.467319},{"c":79.43,"h":81.0783,"l":78.42,"n":20962,"o":80.29,"t":"2025-04-15T04:00:00Z","v":1051119,"vw":79.462834},{"c":77.39,"h":80.7199,"l":76.29,"n":24471,"o":79.44,"t":"2025-04-16T04:00:00Z","v":1074168,"vw":77.744258},{"c":78.84,"h":78.89,"l":76.76,"n":20983,"o":77.31,"t":"2025-04-17T04:00:00Z","v":1097980,"vw":78.110141},{"c":77.04,"h":77.595,"l":75.03,"n":24012,"o":77.21,"t":"2025-04-21T04:00:00Z","v":1199680,"vw":76.502774},{"c":77.32,"h":78.8949,"l":76.41,"n":26925,"o":77.81,"t":"2025-04-22T04:00:00Z","v":1609456,"vw":77.3201},{"c":77.74,"h":81.7651,"l":77.42,"n":31442,"o":79.72,"t":"2025-04-23T04:00:00Z","v":1746058,"vw":78.518092},{"c":78.97,"h":80.6199,"l":76.2701,"n":42948,"o":79.85,"t":"2025-04-24T04:00:00Z","v":2875707,"vw":78.40558},{"c":77.4,"h":79.69,"l":76.93,"n":26914,"o":78.49,"t":"2025-04-25T04:00:00Z","v":1588892,"vw":77.465241},{"c":77.06,"h":78.5975,"l":76.125,"n":21148,"o":77.34,"t":"2025-04-28T04:00:00Z","v":1098743,"vw":77.135754},{"c":76.58,"h":77.76,"l":75.955,"n":26243,"o":76.07,"t":"2025-04-29T04:00:00Z","v":1547027,"vw":76.671681},{"c":76.28,"h":76.44,"l":73.72,"n":27614,"o":75.45,"t":"2025-04-30T04:00:00Z","v":1474482,"vw":75.460839},{"c":75.71,"h":76.9184,"l":74.5,"n":25914,"o":76.38,"t":"2025-05-01T04:00:00Z","v":1337759,"vw":75.857736},{"c":77.87,"h":78.94,"l":76.3386,"n":20020,"o":76.44,"t":"2025-05-02T04:00:00Z","v":1233518,"vw":77.782458},{"c":77.12,"h":77.8528,"l":76.47,"n":18309,"o":77.2,"t":"2025-05-05T04:00:00Z","v":961140,"vw":77.175898},{"c":76.64,"h":77.2,"l":75.52,"n":19994,"o":76.35,"t":"2025-05-06T04:00:00Z","v":1109497,"vw":76.346765},{"c":76.53,"h":77.255,"l":75.9042,"n":16536,"o":76.76,"t":"2025-05-07T04:00:00Z","v":848270,"vw":76.539369},{"c":79.87,"h":80.0354,"l":77.34,"n":22410,"o":77.39,"t":"2025-05-08T04:00:00Z","v":1042559,"vw":79.270265},{"c":80.03,"h":80.7614,"l":79.34,"n":16204,"o":80.06,"t":"2025-05-09T04:00:00Z","v":1111700,"vw":79.956909},{"c":83.57,"h":87.28,"l":82.63,"n":26986,"o":85,"t":"2025-05-12T04:00:00Z","v":1459635,"vw":84.059303},{"c":84.05,"h":85.7234,"l":83.86,"n":21926,"o":84.53,"t":"2025-05-13T04:00:00Z","v":1406651,"vw":84.394532},{"c":83.63,"h":84.9801,"l":82.27,"n":19699,"o":84.03,"t":"2025-05-14T04:00:00Z","v":1109678,"vw":83.274245},{"c":83.63,"h":84.305,"l":82.51,"n":20702,"o":83.11,"t":"2025-05-15T04:00:00Z","v":1449182,"vw":83.595389},{"c":82.67,"h":83.26,"l":81.65,"n":17199,"o":81.9,"t":"2025-05-16T04:00:00Z","v":919726,"vw":82.59035},{"c":82.2,"h":82.28,"l":80.25,"n":15911,"o":81.22,"t":"2025-05-19T04:00:00Z","v":847796,"vw":81.675433},{"c":82.02,"h":82.7,"l":81.62,"n":12289,"o":81.85,"t":"2025-05-20T04:00:00Z","v":865854,"vw":82.171283},{"c":77.2,"h":81.8,"l":77.01,"n":27465,"o":81,"t":"2025-05-21T04:00:00Z","v":1478916,"vw":78.262394},{"c":77.73,"h":78.285,"l":76.15,"n":20344,"o":76.5,"t":"2025-05-22T04:00:00Z","v":952160,"vw":77.311615},{"c":77.28,"h":77.5772,"l":76.07,"n":13551,"o":76.07,"t":"2025-05-23T04:00:00Z","v":785893,"vw":77.036943},{"c":79.67,"h":79.8885,"l":77.9149,"n":19316,"o":78.4,"t":"2025-05-27T04:00:00Z","v":940765,"vw":79.432176},{"c":78.14,"h":80.61,"l":78.12,"n":17210,"o":79.52,"t":"2025-05-28T04:00:00Z","v":929112,"vw":79.071309},{"c":78.62,"h":79.8299,"l":77.3802,"n":13741,"o":78.97,"t":"2025-05-29T04:00:00Z","v":857607,"vw":78.369982},{"c":78.09,"h":78.28,"l":76.77,"n":17331,"o":77.92,"t":"2025-05-30T04:00:00Z","v":1244967,"vw":77.861202},{"c":78.55,"h":78.63,"l":75.995,"n":21654,"o":77.79,"t":"2025-06-02T04:00:00Z","v":1216151,"vw":77.606471},{"c":81.37,"h":81.59,"l":77.71,"n":21425,"o":78.49,"t":"2025-06-03T04:00:00Z","v":982160,"vw":80.71932},{"c":81.72,"h":82.4,"l":81.12,"n":16262,"o":81.81,"t":"2025-06-04T04:00:00Z","v":871769,"vw":81.836826},{"c":82.07,"h":82.75,"l":80.22,"n":20548,"o":81.47,"t":"2025-06-05T04:00:00Z","v":1878462,"vw":82.165189},{"c":83.03,"h":83.38,"l":81.88,"n":18261,"o":82.55,"t":"2025-06-06T04:00:00Z","v":1084276,"vw":82.97734},{"c":84.58,"h":86.25,"l":83.5,"n":24998,"o":83.5,"t":"2025-06-09T04:00:00Z","v":2182140,"vw":84.962711},{"c":87.98,"h":88.29,"l":85.04,"n":20995,"o":85.81,"t":"2025-06-10T04:00:00Z","v":1301626,"vw":87.751628},{"c":87.39,"h":89.22,"l":85.94,"n":20329,"o":88.69,"t":"2025-06-11T04:00:00Z","v":1388655,"vw":87.229253},{"c":87.56,"h":88.02,"l":85.23,"n":17088,"o":86.32,"t":"2025-06-12T04:00:00Z","v":1069680,"vw":87.332946},{"c":90.24,"h":92.53,"l":89.74,"n":41899,"o":90.96,"t":"2025-06-13T04:00:00Z","v":2582188,"vw":91.120243},{"c":93.05,"h":93.24,"l":89.7,"n":26654,"o":91.43,"t":"2025-06-16T04:00:00Z","v":1652069,"vw":92.331516},{"c":91.27,"h":93.5995,"l":91.26,"n":26261,"o":92.18,"t":"2025-06-17T04:00:00Z","v":1718742,"vw":91.929417},{"c":91.8,"h":92.8825,"l":91.3429,"n":18575,"o":91.68,"t":"2025-06-18T04:00:00Z","v":1073198,"vw":91.980732},{"c":92.98,"h":93.51,"l":91.41,"n":14945,"o":92.2,"t":"2025-06-20T04:00:00Z","v":1099483,"vw":92.940857},{"c":93.77,"h":94.23,"l":91.27,"n":19621,"o":92,"t":"2025-06-23T04:00:00Z","v":1329009,"vw":93.421812},{"c":95.12,"h":96.59,"l":94.5595,"n":17012,"o":95,"t":"2025-06-24T04:00:00Z","v":758741,"vw":95.359917},{"c":94.09,"h":95.57,"l":93.81,"n":13832,"o":94.9,"t":"2025-06-25T04:00:00Z","v":713459,"vw":94.404422},{"c":95.45,"h":96.13,"l":93.8,"n":14552,"o":94.72,"t":"2025-06-26T04:00:00Z","v":667154,"vw":95.398047},{"c":96.17,"h":97.27,"l":95.022,"n":17989,"o":96.38,"t":"2025-06-27T04:00:00Z","v":1188504,"vw":96.144363},{"c":101.42,"h":101.73,"l":97.54,"n":36079,"o":98.11,"t":"2025-06-30T04:00:00Z","v":2138407,"vw":100.578851},{"c":105.28,"h":107.2399,"l":100.4724,"n":29490,"o":101.05,"t":"2025-07-01T04:00:00Z","v":1477183,"vw":105.023634},{"c":110.59,"h":110.72,"l":104.011,"n":29122,"o":105.53,"t":"2025-07-02T04:00:00Z","v":1729901,"vw":109.124992},{"c":109.93,"h":111.96,"l":109.38,"n":14382,"o":110.89,"t":"2025-07-03T04:00:00Z","v":730222,"vw":110.442263},{"c":108.5,"h":109.36,"l":107.05,"n":22815,"o":109.06,"t":"2025-07-07T04:00:00Z","v":1071529,"vw":108.575257},{"c":107.74,"h":111.37,"l":107.74,"n":19034,"o":109.01,"t":"2025-07-08T04:00:00Z","v":981530,"vw":108.712546},{"c":107.88,"h":109.77,"l":106.51,"n":23144,"o":109.54,"t":"2025-07-09T04:00:00Z","v":1263897,"vw":107.8656},{"c":108.43,"h":110.26,"l":106.8401,"n":21450,"o":107.67,"t":"2025-07-10T04:00:00Z","v":997877,"vw":109.07948},{"c":108.5,"h":108.94,"l":106.75,"n":17031,"o":107.17,"t":"2025-07-11T04:00:00Z","v":782507,"vw":108.202714},{"c":106.49,"h":107.93,"l":104.81,"n":19538,"o":107.87,"t":"2025-07-14T04:00:00Z","v":929486,"vw":106.218824},{"c":100.94,"h":106.5,"l":100.31,"n":39969,"o":106.5,"t":"2025-07-15T04:00:00Z","v":2135269,"vw":101.581601},{"c":96.16,"h":101.085,"l":95.92,"n":36360,"o":101.085,"t":"2025-07-16T04:00:00Z","v":2054665,"vw":97.186471},{"c":96.62,"h":97.41,"l":95.07,"n":31241,"o":96.22,"t":"2025-07-17T04:00:00Z","v":1562754,"vw":96.32574},{"c":93.18,"h":96.32,"l":92.46,"n":35712,"o":96,"t":"2025-07-18T04:00:00Z","v":2096759,"vw":93.701482},{"c":92.22,"h":94.48,"l":92.2,"n":22990,"o":94.14,"t":"2025-07-21T04:00:00Z","v":1027766,"vw":92.865391},{"c":96.52,"h":96.9,"l":92.185,"n":23797,"o":92.35,"t":"2025-07-22T04:00:00Z","v":1141309,"vw":95.745636},{"c":99.47,"h":99.62,"l":97.11,"n":26196,"o":98,"t":"2025-07-23T04:00:00Z","v":1433379,"vw":98.957522},{"c":98.62,"h":100.1399,"l":97.85,"n":26846,"o":98.49,"t":"2025-07-24T04:00:00Z","v":1458912,"vw":98.764499},{"c":99.74,"h":100,"l":97.35,"n":16656,"o":100,"t":"2025-07-25T04:00:00Z","v":797824,"vw":99.358562},{"c":97.91,"h":100.4899,"l":96.81,"n":57064,"o":100,"t":"2025-07-28T04:00:00Z","v":3809671,"vw":98.336044},{"c":84.76,"h":90.55,"l":84.01,"n":189790,"o":85.51,"t":"2025-07-29T04:00:00Z","v":14680194,"vw":86.168853},{"c":83.74,"h":85.1599,"l":83,"n":64033,"o":84.41,"t":"2025-07-30T04:00:00Z","v":4132333,"vw":83.699114},{"c":83.04,"h":84.42,"l":82.5,"n":38446,"o":82.93,"t":"2025-07-31T04:00:00Z","v":2402627,"vw":83.366159},{"c":82.67,"h":83.01,"l":80.9303,"n":38675,"o":82.73,"t":"2025-08-01T04:00:00Z","v":2335693,"vw":82.02358},{"c":83.1,"h":83.67,"l":81.5001,"n":28588,"o":82.67,"t":"2025-08-04T04:00:00Z","v":1506387,"vw":82.999013},{"c":84.53,"h":84.98,"l":82.68,"n":24932,"o":83.53,"t":"2025-08-05T04:00:00Z","v":1443255,"vw":83.99472},{"c":82.92,"h":85,"l":82.61,"n":21806,"o":85,"t":"2025-08-06T04:00:00Z","v":1111654,"vw":83.214907},{"c":83.75,"h":85.13,"l":83.175,"n":18447,"o":84.11,"t":"2025-08-07T04:00:00Z","v":1014591,"vw":83.91391},{"c":83.71,"h":84.35,"l":82.88,"n":18678,"o":84.35,"t":"2025-08-08T04:00:00Z","v":1064952,"vw":83.611726},{"c":82.23,"h":84.75,"l":81.0613,"n":22137,"o":83.9,"t":"2025-08-11T04:00:00Z","v":1236990,"vw":82.023825},{"c":85.74,"h":86.14,"l":82.5,"n":25871,"o":82.69,"t":"2025-08-12T04:00:00Z","v":1320758,"vw":85.25256},{"c":90.21,"h":91.075,"l":85.5101,"n":25651,"o":85.94,"t":"2025-08-13T04:00:00Z","v":1276135,"vw":89.199652},{"c":89.01,"h":89.46,"l":87.25,"n":16588,"o":88.23,"t":"2025-08-14T04:00:00Z","v":809804,"vw":88.905953},{"c":88.13,"h":90.0332,"l":88.1,"n":24906,"o":89.7,"t":"2025-08-15T04:00:00Z","v":983789,"vw":88.465606},{"c":88.09,"h":89.3,"l":87.435,"n":20485,"o":88.75,"t":"2025-08-18T04:00:00Z","v":1456962,"vw":88.238244},{"c":89.57,"h":91.62,"l":88.225,"n":22499,"o":88.8,"t":"2025-08-19T04:00:00Z","v":1089190,"vw":89.908361},{"c":87,"h":90.3,"l":86.99,"n":19055,"o":89.26,"t":"2025-08-20T04:00:00Z","v":1089979,"vw":88.118297},{"c":88.21,"h":88.3,"l":85.46,"n":16503,"o":86.29,"t":"2025-08-21T04:00:00Z","v":765563,"vw":87.411356},{"c":93.65,"h":94.24,"l":88.465,"n":29101,"o":88.89,"t":"2025-08-22T04:00:00Z","v":1395642,"vw":93.176658},{"c":93.62,"h":94.46,"l":92.21,"n":20530,"o":93.3,"t":"2025-08-25T04:00:00Z","v":956648,"vw":93.29197},{"c":94.94,"h":95.47,"l":93.14,"n":19518,"o":93.44,"t":"2025-08-26T04:00:00Z","v":1117699,"vw":94.833156},{"c":94.6,"h":95.97,"l":94.25,"n":15291,"o":94.49,"t":"2025-08-27T04:00:00Z","v":808062,"vw":94.767386},{"c":94.46,"h":95.25,"l":93.37,"n":18598,"o":95.25,"t":"2025-08-28T04:00:00Z","v":841850,"vw":94.25428},{"c":93.15,"h":94.58,"l":92.19,"n":21195,"o":93.83,"t":"2025-08-29T04:00:00Z","v":1165628,"vw":93.154966},{"c":90.55,"h":92.19,"l":90.13,"n":25153,"o":91.95,"t":"2025-09-02T04:00:00Z","v":1147868,"vw":90.710947},{"c":89.46,"h":91.3754,"l":89.23,"n":19559,"o":90.02,"t":"2025-09-03T04:00:00Z","v":885301,"vw":89.857432},{"c":92.03,"h":92.195,"l":89.06,"n":18542,"o":89.77,"t":"2025-09-04T04:00:00Z","v":952641,"vw":91.298088},{"c":94.44,"h":96.4558,"l":92.355,"n":24644,"o":92.65,"t":"2025-09-05T04:00:00Z","v":1227572,"vw":94.78129},{"c":95.54,"h":96,"l":92.83,"n":20206,"o":94.505,"t":"2025-09-08T04:00:00Z","v":976581,"vw":95.029366},{"c":93.81,"h":96.57,"l":93.745,"n":20969,"o":95.21,"t":"2025-09-09T04:00:00Z","v":1164849,"vw":94.549805},{"c":93.75,"h":93.98,"l":91.58,"n":20683,"o":93.17,"t":"2025-09-10T04:00:00Z","v":1100783,"vw":93.269245},{"c":94.96,"h":95.28,"l":92.715,"n":19718,"o":93.49,"t":"2025-09-11T04:00:00Z","v":818461,"vw":94.403279},{"c":92.1,"h":94.6195,"l":92.05,"n":18111,"o":94.29,"t":"2025-09-12T04:00:00Z","v":894162,"vw":92.807492},{"c":89.93,"h":93.29,"l":89.34,"n":21743,"o":93.02,"t":"2025-09-15T04:00:00Z","v":1043106,"vw":90.0984},{"c":90.3,"h":90.83,"l":89.04,"n":21617,"o":90.25,"t":"2025-09-16T04:00:00Z","v":1798088,"vw":90.044778},{"c":86.45,"h":91.57,"l":86.34,"n":29368,"o":90.27,"t":"2025-09-17T04:00:00Z","v":1583590,"vw":88.144225},{"c":84.9,"h":86.8,"l":84.75,"n":34739,"o":86.45,"t":"2025-09-18T04:00:00Z","v":2067634,"vw":85.351181},{"c":82.68,"h":84.6699,"l":82.5,"n":24064,"o":84.28,"t":"2025-09-19T04:00:00Z","v":1620848,"vw":83.193883},{"c":81.09,"h":82.52,"l":80.74,"n":22842,"o":82.52,"t":"2025-09-22T04:00:00Z","v":1331774,"vw":81.537609},{"c":79.93,"h":82.2163,"l":79.8178,"n":26744,"o":81.67,"t":"2025-09-23T04:00:00Z","v":1271933,"vw":80.433837},{"c":79.64,"h":80.6,"l":79.19,"n":19630,"o":79.19,"t":"2025-09-24T04:00:00Z","v":1207343,"vw":79.964789},{"c":77.47,"h":79.52,"l":77.2076,"n":33453,"o":79.1,"t":"2025-09-25T04:00:00Z","v":2091333,"vw":77.666377},{"c":77.49,"h":78.86,"l":77.3,"n":21710,"o":77.65,"t":"2025-09-26T04:00:00Z","v":1177609,"vw":77.827165},{"c":78.37,"h":78.96,"l":77.07,"n":21710,"o":78.57,"t":"2025-09-29T04:00:00Z","v":1164199,"vw":78.349647},{"c":78.6,"h":78.84,"l":77.19,"n":20749,"o":78.31,"t":"2025-09-30T04:00:00Z","v":1093911,"vw":78.056222},{"c":79.01,"h":79.45,"l":78.05,"n":16427,"o":78.54,"t":"2025-10-01T04:00:00Z","v":793365,"vw":78.772814},{"c":79.56,"h":80.2,"l":78.785,"n":18469,"o":79.04,"t":"2025-10-02T04:00:00Z","v":980554,"vw":79.411599},{"c":80.05,"h":80.59,"l":79.13,"n":16645,"o":79.94,"t":"2025-10-03T04:00:00Z","v":869330,"vw":79.922626},{"c":79.33,"h":80.49,"l":78.26,"n":18098,"o":80,"t":"2025-10-06T04:00:00Z","v":930347,"vw":79.345315},{"c":76.63,"h":79.58,"l":76.6,"n":21798,"o":79.36,"t":"2025-10-07T04:00:00Z","v":778360,"vw":77.487173},{"c":77.13,"h":78.2,"l":75.8001,"n":17629,"o":76.9,"t":"2025-10-08T04:00:00Z","v":950703,"vw":77.321777},{"c":74.45,"h":77.2699,"l":74.07,"n":32277,"o":77.15,"t":"2025-10-09T04:00:00Z","v":1589430,"vw":74.809929},{"c":71.53,"h":75.048,"l":71.33,"n":34146,"o":74.5,"t":"2025-10-10T04:00:00Z","v":1954725,"vw":72.578423},{"c":71.92,"h":73.275,"l":71.77,"n":20711,"o":72.62,"t":"2025-10-13T04:00:00Z","v":1109151,"vw":72.235602},{"c":74.04,"h":74.66,"l":71,"n":25447,"o":71.31,"t":"2025-10-14T04:00:00Z","v":1463781,"vw":73.436059},{"c":73.16,"h":75.53,"l":73.06,"n":20601,"o":74.39,"t":"2025-10-15T04:00:00Z","v":1038698,"vw":73.76898},{"c":72.19,"h":73.1198,"l":71.6185,"n":24545,"o":73.02,"t":"2025-10-16T04:00:00Z","v":1961316,"vw":72.319166},{"c":72.76,"h":72.8425,"l":71.61,"n":18362,"o":72.3,"t":"2025-10-17T04:00:00Z","v":864210,"vw":72.418302},{"c":72.65,"h":74.08,"l":72.03,"n":15424,"o":73,"t":"2025-10-20T04:00:00Z","v":874640,"vw":72.800426},{"c":74.55,"h":75.12,"l":71.92,"n":19405,"o":72.5,"t":"2025-10-21T04:00:00Z","v":1144403,"vw":74.275024},{"c":73.01,"h":74.835,"l":72.62,"n":23018,"o":73.74,"t":"2025-10-22T04:00:00Z","v":1292000,"vw":73.479788},{"c":74.29,"h":74.44,"l":72.03,"n":18512,"o":73.19,"t":"2025-10-23T04:00:00Z","v":878247,"vw":73.564139},{"c":73.66,"h":75.03,"l":73.62,"n":22267,"o":74.92,"t":"2025-10-24T04:00:00Z","v":977650,"vw":74.168319},{"c":73.78,"h":74.92,"l":73.36,"n":35629,"o":74.05,"t":"2025-10-27T04:00:00Z","v":2243109,"vw":73.939801},{"c":77.58,"h":79.5,"l":73.2601,"n":64766,"o":74.19,"t":"2025-10-28T04:00:00Z","v":4445951,"vw":76.793951},{"c":74.56,"h":76.68,"l":73.8,"n":33682,"o":76,"t":"2025-10-29T04:00:00Z","v":1664982,"vw":74.942865},{"c":71.72,"h":74.275,"l":71.5,"n":32844,"o":74,"t":"2025-10-30T04:00:00Z","v":1817736,"vw":72.726554},{"c":71.63,"h":72.7,"l":70.95,"n":24193,"o":72.7,"t":"2025-10-31T04:00:00Z","v":1414930,"vw":71.559935},{"c":70.94,"h":71.53,"l":69.3654,"n":25513,"o":71.5,"t":"2025-11-03T05:00:00Z","v":1266845,"vw":70.418211},{"c":70.5,"h":71.05,"l":69.01,"n":24002,"o":70.37,"t":"2025-11-04T05:00:00Z","v":1241280,"vw":70.14852},{"c":71.16,"h":71.24,"l":68.75,"n":20913,"o":70.47,"t":"2025-11-05T05:00:00Z","v":1238503,"vw":70.555523},{"c":68.44,"h":71.5,"l":68.18,"n":28467,"o":71.2,"t":"2025-11-06T05:00:00Z","v":1498788,"vw":68.824648},{"c":67.59,"h":68.76,"l":67.15,"n":24905,"o":68.08,"t":"2025-11-07T05:00:00Z","v":1194143,"vw":67.704229},{"c":65.5,"h":68.2899,"l":65.43,"n":33011,"o":68.11,"t":"2025-11-10T05:00:00Z","v":1720903,"vw":66.167018},{"c":66.08,"h":66.77,"l":65.67,"n":22568,"o":66.06,"t":"2025-11-11T05:00:00Z","v":1084569,"vw":66.228631},{"c":66.66,"h":67.17,"l":65.8,"n":23445,"o":66.45,"t":"2025-11-12T05:00:00Z","v":1379277,"vw":66.502093},{"c":65.69,"h":66.82,"l":65.35,"n":24526,"o":66.3,"t":"2025-11-13T05:00:00Z","v":1392707,"vw":66.05184},{"c":70.28,"h":70.3,"l":66.9,"n":45110,"o":67.1,"t":"2025-11-14T05:00:00Z","v":2920672,"vw":69.246186},{"c":68.2,"h":71.3,"l":68.11,"n":36104,"o":70.78,"t":"2025-11-17T05:00:00Z","v":2133073,"vw":69.278191},{"c":68.68,"h":68.91,"l":67.01,"n":26657,"o":68,"t":"2025-11-18T05:00:00Z","v":1564520,"vw":68.263507},{"c":70.04,"h":70.28,"l":67.65,"n":25427,"o":68.79,"t":"2025-11-19T05:00:00Z","v":1352876,"vw":69.604363},{"c":70.25,"h":73.27,"l":69.5222,"n":29492,"o":71,"t":"2025-11-20T05:00:00Z","v":1795046,"vw":71.03456},{"c":73.4,"h":73.89,"l":69.83,"n":31065,"o":70.13,"t":"2025-11-21T05:00:00Z","v":1802114,"vw":72.706809},{"c":75.02,"h":75.69,"l":71.84,"n":27144,"o":73,"t":"2025-11-24T05:00:00Z","v":1741067,"vw":74.736545},{"c":77.73,"h":78.605,"l":75.1,"n":28246,"o":75.46,"t":"2025-11-25T05:00:00Z","v":1653541,"vw":77.637265},{"c":78.74,"h":79.26,"l":77.1,"n":22065,"o":77.1,"t":"2025-11-26T05:00:00Z","v":1181178,"vw":78.750653},{"c":77.35,"h":78.66,"l":77.03,"n":13201,"o":78.56,"t":"2025-11-28T05:00:00Z","v":671067,"vw":77.87677},{"c":79.48,"h":80.6,"l":76.59,"n":22069,"o":77,"t":"2025-12-01T05:00:00Z","v":1080982,"vw":79.372099},{"c":79.56,"h":79.84,"l":78.0601,"n":20263,"o":79.57,"t":"2025-12-02T05:00:00Z","v":1095839,"vw":79.251137},{"c":80.85,"h":81.85,"l":79.4306,"n":21210,"o":79.94,"t":"2025-12-03T05:00:00Z","v":1219913,"vw":81.096528},{"c":79.9,"h":81.2,"l":78.97,"n":18719,"o":80.68,"t":"2025-12-04T05:00:00Z","v":980439,"vw":80.00251},{"c":76.06,"h":79.88,"l":76,"n":28625,"o":78.6,"t":"2025-12-05T05:00:00Z","v":1455357,"vw":77.388902},{"c":75.01,"h":76.05,"l":74.52,"n":25136,"o":75.8,"t":"2025-12-08T05:00:00Z","v":1341476,"vw":75.025714},{"c":74.61,"h":76.0881,"l":74.1,"n":20467,"o":74.1,"t":"2025-12-09T05:00:00Z","v":1173355,"vw":75.098887},{"c":78.12,"h":78.385,"l":74.8401,"n":20909,"o":75.5,"t":"2025-12-10T05:00:00Z","v":1569458,"vw":76.948102},{"c":78.55,"h":80.14,"l":78.15,"n":18366,"o":78.19,"t":"2025-12-11T05:00:00Z","v":905158,"vw":79.113411},{"c":77.64,"h":79.8,"l":77.47,"n":17238,"o":79.15,"t":"2025-12-12T05:00:00Z","v":1017530,"vw":78.299268},{"c":77.26,"h":78,"l":76.26,"n":19088,"o":77.75,"t":"2025-12-15T05:00:00Z","v":1150589,"vw":76.863087},{"c":75.58,"h":77.88,"l":74.8413,"n":24259,"o":77.27,"t":"2025-12-16T05:00:00Z","v":1120822,"vw":76.028803},{"c":76.1,"h":77.3199,"l":74.97,"n":23160,"o":74.97,"t":"2025-12-17T05:00:00Z","v":1387026,"vw":76.19512},{"c":76.96,"h":78.21,"l":76.5,"n":19511,"o":77.02,"t":"2025-12-18T05:00:00Z","v":1019613,"vw":77.129337},{"c":73.58,"h":77,"l":73.51,"n":29257,"o":76.65,"t":"2025-12-19T05:00:00Z","v":2496727,"vw":74.579625},{"c":72.43,"h":73.75,"l":71.405,"n":27063,"o":73.41,"t":"2025-12-22T05:00:00Z","v":1708127,"vw":72.274245},{"c":71.59,"h":72.5,"l":71.03,"n":18497,"o":72.14,"t":"2025-12-23T05:00:00Z","v":1025187,"vw":71.762827},{"c":72.1,"h":72.34,"l":71.1,"n":11119,"o":71.65,"t":"2025-12-24T05:00:00Z","v":740185,"vw":71.930472},{"c":72.11,"h":72.54,"l":71.51,"n":12753,"o":71.9,"t":"2025-12-26T05:00:00Z","v":701357,"vw":71.990299},{"c":71.64,"h":73.15,"l":71.48,"n":19145,"o":71.93,"t":"2025-12-29T05:00:00Z","v":1132512,"vw":71.944997},{"c":72.22,"h":72.79,"l":71.18,"n":21924,"o":71.37,"t":"2025-12-30T05:00:00Z","v":1135602,"vw":72.180389},{"c":72.14,"h":72.61,"l":71.21,"n":16618,"o":71.98,"t":"2025-12-31T05:00:00Z","v":1097573,"vw":72.096593},{"c":74.5,"h":75.75,"l":71.72,"n":22828,"o":72.5,"t":"2026-01-02T05:00:00Z","v":1160745,"vw":74.316948},{"c":76.66,"h":77.37,"l":74.28,"n":22591,"o":74.55,"t":"2026-01-05T05:00:00Z","v":1022701,"vw":76.661899},{"c":79.11,"h":79.94,"l":75.8,"n":22638,"o":76.4,"t":"2026-01-06T05:00:00Z","v":1193279,"vw":78.517206},{"c":76.9,"h":80.619,"l":75.9,"n":21178,"o":79.49,"t":"2026-01-07T05:00:00Z","v":1157398,"vw":77.296057},{"c":81.37,"h":82.08,"l":75.66,"n":29679,"o":76.46,"t":"2026-01-08T05:00:00Z","v":1807130,"vw":80.503812},{"c":83.45,"h":83.63,"l":80.77,"n":26450,"o":81.92,"t":"2026-01-09T05:00:00Z","v":1350393,"vw":82.692205},{"c":83.94,"h":84.33,"l":82.3656,"n":21591,"o":83,"t":"2026-01-12T05:00:00Z","v":976782,"vw":83.781409},{"c":85.03,"h":85.08,"l":83.63,"n":19461,"o":84.04,"t":"2026-01-13T05:00:00Z","v":887196,"vw":84.62191},{"c":85.25,"h":85.99,"l":83.39,"n":18838,"o":84.88,"t":"2026-01-14T05:00:00Z","v":1029251,"vw":84.731893},{"c":84.74,"h":85.7099,"l":84,"n":22418,"o":84.78,"t":"2026-01-15T05:00:00Z","v":1073725,"vw":84.810255},{"c":87.13,"h":87.615,"l":83.79,"n":27070,"o":84.62,"t":"2026-01-16T05:00:00Z","v":1536247,"vw":86.124311},{"c":86.12,"h":86.85,"l":83.9,"n":26356,"o":85.25,"t":"2026-01-20T05:00:00Z","v":1455964,"vw":85.8558},{"c":87.9,"h":88.99,"l":86.15,"n":23770,"o":86.64,"t":"2026-01-21T05:00:00Z","v":1239698,"vw":87.516521},{"c":89.66,"h":90.21,"l":87.85,"n":25108,"o":88,"t":"2026-01-22T05:00:00Z","v":1428006,"vw":89.547456},{"c":85.43,"h":89.21,"l":84.6001,"n":31857,"o":89,"t":"2026-01-23T05:00:00Z","v":1708145,"vw":85.603848},{"c":84.71,"h":85.84,"l":83.33,"n":25115,"o":85.49,"t":"2026-01-26T05:00:00Z","v":1356009,"vw":84.293914},{"c":83.47,"h":84.715,"l":82.9118,"n":27495,"o":84.21,"t":"2026-01-27T05:00:00Z","v":1626274,"vw":83.673099},{"c":80.87,"h":84.91,"l":80.52,"n":42239,"o":83.43,"t":"2026-01-28T05:00:00Z","v":2736223,"vw":82.377301},{"c":76.96,"h":77.48,"l":72.552,"n":78223,"o":76.25,"t":"2026-01-29T05:00:00Z","v":5449069,"vw":75.432523},{"c":79.99,"h":81.165,"l":75.11,"n":53692,"o":75.84,"t":"2026-01-30T05:00:00Z","v":3743108,"vw":78.630383},{"c":79.94,"h":80.1768,"l":77.61,"n":29930,"o":79.1,"t":"2026-02-02T05:00:00Z","v":1957088,"vw":79.340763},{"c":85.5,"h":86.72,"l":80.14,"n":43246,"o":80.44,"t":"2026-02-03T05:00:00Z","v":2680653,"vw":84.999696},{"c":87.69,"h":88.85,"l":85.3,"n":37045,"o":86.53,"t":"2026-02-04T05:00:00Z","v":1857289,"vw":87.418039},{"c":85.09,"h":87.315,"l":83.3,"n":26549,"o":86.5,"t":"2026-02-05T05:00:00Z","v":1409165,"vw":84.627932},{"c":86.52,"h":87.56,"l":85.13,"n":21250,"o":85.65,"t":"2026-02-06T05:00:00Z","v":1119859,"vw":86.476799},{"c":87.86,"h":88.205,"l":85.52,"n":23613,"o":86.2,"t":"2026-02-09T05:00:00Z","v":1205698,"vw":87.599951},{"c":91.15,"h":93.1,"l":88.47,"n":33006,"o":88.49,"t":"2026-02-10T05:00:00Z","v":1653874,"vw":91.570783},{"c":92.82,"h":92.84,"l":90.06,"n":24467,"o":91.06,"t":"2026-02-11T05:00:00Z","v":1126829,"vw":92.114319},{"c":90.41,"h":94.82,"l":89.84,"n":20980,"o":93.08,"t":"2026-02-12T05:00:00Z","v":1041435,"vw":91.56875},{"c":88.69,"h":89.3,"l":85.95,"n":29676,"o":86.9,"t":"2026-02-13T05:00:00Z","v":1878020,"vw":88.165643},{"c":87.22,"h":89.3425,"l":85.48,"n":24200,"o":89.15,"t":"2026-02-17T05:00:00Z","v":1227989,"vw":87.05771},{"c":86.44,"h":87.49,"l":86.01,"n":23980,"o":86.5,"t":"2026-02-18T05:00:00Z","v":1058155,"vw":86.629119},{"c":85.55,"h":87.77,"l":85.2274,"n":28638,"o":86.45,"t":"2026-02-19T05:00:00Z","v":1266095,"vw":86.014784},{"c":84.49,"h":87.31,"l":80.15,"n":39499,"o":85.08,"t":"2026-02-20T05:00:00Z","v":3751328,"vw":83.406008},{"c":83.21,"h":84.49,"l":81.75,"n":16461,"o":83.48,"t":"2026-02-23T05:00:00Z","v":821995,"vw":83.043205},{"c":71.67,"h":77.43,"l":71.27,"n":105730,"o":75,"t":"2026-02-24T05:00:00Z","v":7687315,"vw":73.393717},{"c":70.76,"h":72,"l":70.5,"n":106244,"o":71.4,"t":"2026-02-25T05:00:00Z","v":12003768,"vw":71.144326},{"c":69.13,"h":71.23,"l":67.8,"n":77337,"o":70.75,"t":"2026-02-26T05:00:00Z","v":7899844,"vw":68.946853},{"c":68.43,"h":68.92,"l":66.85,"n":43105,"o":68.1,"t":"2026-02-27T05:00:00Z","v":3489012,"vw":68.353916},{"c":64.06,"h":67.7,"l":64.02,"n":70042,"o":67.605,"t":"2026-03-02T05:00:00Z","v":5283438,"vw":65.245929},{"c":60.35,"h":62.52,"l":58.73,"n":80378,"o":62.52,"t":"2026-03-03T05:00:00Z","v":6674736,"vw":60.156635},{"c":59.95,"h":61.05,"l":59.08,"n":44062,"o":60.75,"t":"2026-03-04T05:00:00Z","v":3360855,"vw":60.11286},{"c":61.23,"h":61.81,"l":59.84,"n":44817,"o":60.04,"t":"2026-03-05T05:00:00Z","v":3179013,"vw":60.909689},{"c":58.76,"h":60.38,"l":58.65,"n":48114,"o":60.33,"t":"2026-03-06T05:00:00Z","v":3461524,"vw":59.238248},{"c":58.74,"h":59.1,"l":56.33,"n":55386,"o":58,"t":"2026-03-09T04:00:00Z","v":3976010,"vw":57.67468},{"c":57.55,"h":59.365,"l":56.85,"n":39905,"o":58.4,"t":"2026-03-10T04:00:00Z","v":2884377,"vw":57.910978},{"c":58.23,"h":58.38,"l":56.44,"n":33257,"o":57.21,"t":"2026-03-11T04:00:00Z","v":2487439,"vw":57.513872},{"c":57.14,"h":59.12,"l":57.09,"n":40963,"o":57.57,"t":"2026-03-12T04:00:00Z","v":3544502,"vw":57.986305},{"c":57.49,"h":58.13,"l":56.75,"n":32869,"o":57.31,"t":"2026-03-13T04:00:00Z","v":2452643,"vw":57.486082},{"c":56.32,"h":58.05,"l":55.79,"n":38898,"o":58.05,"t":"2026-03-16T04:00:00Z","v":3444707,"vw":56.554937},{"c":56.86,"h":58.15,"l":56.78,"n":26907,"o":57,"t":"2026-03-17T04:00:00Z","v":1669887,"vw":57.30179},{"c":54.35,"h":56.855,"l":54.31,"n":33964,"o":56.855,"t":"2026-03-18T04:00:00Z","v":2760449,"vw":55.028187},{"c":54.24,"h":54.97,"l":53.39,"n":36642,"o":53.84,"t":"2026-03-19T04:00:00Z","v":2231708,"vw":54.146314},{"c":52.26,"h":54.2,"l":52.01,"n":45474,"o":53.845,"t":"2026-03-20T04:00:00Z","v":5645328,"vw":52.563573},{"c":54.43,"h":55.27,"l":53.2,"n":33206,"o":53.52,"t":"2026-03-23T04:00:00Z","v":2235467,"vw":54.303349},{"c":53.84,"h":55.5,"l":53.26,"n":30754,"o":53.26,"t":"2026-03-24T04:00:00Z","v":2112055,"vw":54.236001},{"c":55.22,"h":55.41,"l":53.1,"n":26003,"o":54.61,"t":"2026-03-25T04:00:00Z","v":1785621,"vw":54.630392},{"c":53.61,"h":55.83,"l":53.37,"n":27487,"o":54.58,"t":"2026-03-26T04:00:00Z","v":1671443,"vw":54.20026},{"c":51.92,"h":53.91,"l":51.69,"n":36578,"o":53.15,"t":"2026-03-27T04:00:00Z","v":2238013,"vw":52.449052},{"c":50.87,"h":52.4999,"l":50.41,"n":34054,"o":52.17,"t":"2026-03-30T04:00:00Z","v":2101484,"vw":51.019422},{"c":53.92,"h":54.73,"l":51.45,"n":36654,"o":51.45,"t":"2026-03-31T04:00:00Z","v":2844136,"vw":53.38944},{"c":54.28,"h":54.71,"l":52.66,"n":38957,"o":53.24,"t":"2026-04-01T04:00:00Z","v":2702070,"vw":54.0674},{"c":55.47,"h":56.31,"l":52.45,"n":31990,"o":53.3,"t":"2026-04-02T04:00:00Z","v":1916891,"vw":54.645158},{"c":56.29,"h":56.87,"l":55.05,"n":26575,"o":55.25,"t":"2026-04-06T04:00:00Z","v":1724402,"vw":56.203884},{"c":54.53,"h":55.99,"l":53.68,"n":27759,"o":55.73,"t":"2026-04-07T04:00:00Z","v":1432112,"vw":54.441675},{"c":56.16,"h":58.16,"l":55.73,"n":37854,"o":56.6,"t":"2026-04-08T04:00:00Z","v":3475272,"vw":56.470998},{"c":56.88,"h":57.16,"l":55.33,"n":27420,"o":55.76,"t":"2026-04-09T04:00:00Z","v":1333217,"vw":56.519789},{"c":56.51,"h":57.2881,"l":55.8,"n":21001,"o":57.05,"t":"2026-04-10T04:00:00Z","v":1313132,"vw":56.42668},{"c":56.03,"h":56.49,"l":55.16,"n":26852,"o":56.18,"t":"2026-04-13T04:00:00Z","v":1523786,"vw":55.8003},{"c":55.27,"h":57.44,"l":54.54,"n":32520,"o":56.39,"t":"2026-04-14T04:00:00Z","v":1934549,"vw":55.53844},{"c":55.75,"h":56.645,"l":54.47,"n":47460,"o":55.2,"t":"2026-04-15T04:00:00Z","v":2928250,"vw":55.419809},{"c":55.99,"h":58.22,"l":55.8,"n":37966,"o":56.13,"t":"2026-04-16T04:00:00Z","v":2963813,"vw":56.836086},{"c":56.83,"h":59.22,"l":56,"n":41733,"o":56.44,"t":"2026-04-17T04:00:00Z","v":2946564,"vw":57.311238},{"c":57.25,"h":57.28,"l":53.75,"n":42896,"o":55.1,"t":"2026-04-20T04:00:00Z","v":2727897,"vw":55.768701},{"c":56.91,"h":58.76,"l":56.49,"n":33356,"o":57.34,"t":"2026-04-21T04:00:00Z","v":2394753,"vw":57.441195},{"c":55.65,"h":57.45,"l":55.3201,"n":30584,"o":57.39,"t":"2026-04-22T04:00:00Z","v":1843779,"vw":55.869654},{"c":54.2,"h":56.73,"l":52.9,"n":49307,"o":55.75,"t":"2026-04-23T04:00:00Z","v":3314910,"vw":54.550445},{"c":53.8,"h":54.13,"l":52.1301,"n":41913,"o":53.88,"t":"2026-04-24T04:00:00Z","v":2805750,"vw":53.349167},{"c":55.77,"h":56.79,"l":54,"n":34539,"o":54,"t":"2026-04-27T04:00:00Z","v":2314917,"vw":55.435682},{"c":55.2,"h":56.8,"l":54.83,"n":26474,"o":56,"t":"2026-04-28T04:00:00Z","v":1613141,"vw":55.590862},{"c":54.64,"h":55.2075,"l":54.2,"n":26083,"o":55.04,"t":"2026-04-29T04:00:00Z","v":1544309,"vw":54.617985},{"c":56.06,"h":56.265,"l":54.64,"n":24631,"o":55.05,"t":"2026-04-30T04:00:00Z","v":1319973,"vw":55.878872},{"c":56.57,"h":57.09,"l":55.105,"n":26007,"o":56.05,"t":"2026-05-01T04:00:00Z","v":1512417,"vw":56.355756},{"c":53.07,"h":55.7499,"l":53.04,"n":33855,"o":55.29,"t":"2026-05-04T04:00:00Z","v":2051802,"vw":54.090609},{"c":54.19,"h":54.87,"l":52.28,"n":28764,"o":53.61,"t":"2026-05-05T04:00:00Z","v":1560774,"vw":54.057538},{"c":54.73,"h":56.39,"l":54.03,"n":59768,"o":55.55,"t":"2026-05-06T04:00:00Z","v":3967610,"vw":55.194861},{"c":48.21,"h":48.85,"l":44.87,"n":129663,"o":44.88,"t":"2026-05-07T04:00:00Z","v":13620682,"vw":47.519237},{"c":44.96,"h":48.64,"l":44.715,"n":79004,"o":48.5,"t":"2026-05-08T04:00:00Z","v":6140619,"vw":45.507906},{"c":41.08,"h":44.6538,"l":40.74,"n":82357,"o":44.45,"t":"2026-05-11T04:00:00Z","v":7777643,"vw":41.611348},{"c":41.29,"h":41.9,"l":40.38,"n":43742,"o":41,"t":"2026-05-12T04:00:00Z","v":3301810,"vw":41.275322},{"c":41.77,"h":42.0717,"l":40.51,"n":39144,"o":40.67,"t":"2026-05-13T04:00:00Z","v":2877469,"vw":41.482192},{"c":42.53,"h":43.3199,"l":41.77,"n":45747,"o":41.77,"t":"2026-05-14T04:00:00Z","v":3749698,"vw":42.648093},{"c":39.99,"h":42.86,"l":39.855,"n":48455,"o":42.76,"t":"2026-05-15T04:00:00Z","v":4005150,"vw":40.532548},{"c":39.47,"h":40.55,"l":39.08,"n":40870,"o":39.75,"t":"2026-05-18T04:00:00Z","v":3062555,"vw":39.603186},{"c":40.76,"h":41.5,"l":38.38,"n":50335,"o":39.09,"t":"2026-05-19T04:00:00Z","v":4241891,"vw":40.502027},{"c":41.51,"h":41.855,"l":39.3,"n":38576,"o":40.88,"t":"2026-05-20T04:00:00Z","v":2660107,"vw":41.228276},{"c":43.21,"h":43.29,"l":40.16,"n":37455,"o":41.05,"t":"2026-05-21T04:00:00Z","v":2763743,"vw":42.017087},{"c":42.67,"h":43.74,"l":42.265,"n":33177,"o":43.45,"t":"2026-05-22T04:00:00Z","v":2152264,"vw":42.749965},{"c":42.66,"h":43.8,"l":41.59,"n":39731,"o":43.23,"t":"2026-05-26T04:00:00Z","v":2575648,"vw":42.543931},{"c":44.36,"h":45.18,"l":43.25,"n":39914,"o":43.26,"t":"2026-05-27T04:00:00Z","v":2577429,"vw":44.354628},{"c":44.07,"h":44.29,"l":42.96,"n":33080,"o":44,"t":"2026-05-28T04:00:00Z","v":2215927,"vw":43.741238},{"c":43.42,"h":44.35,"l":42.9701,"n":33700,"o":43.26,"t":"2026-05-29T04:00:00Z","v":4458653,"vw":43.364464},{"c":42.44,"h":43.65,"l":42.14,"n":33929,"o":43.44,"t":"2026-06-01T04:00:00Z","v":2067864,"vw":42.541637},{"c":41.01,"h":42.24,"l":40.92,"n":36207,"o":42.16,"t":"2026-06-02T04:00:00Z","v":1916463,"vw":41.344928},{"c":40.71,"h":41.5879,"l":40.34,"n":29362,"o":40.66,"t":"2026-06-03T04:00:00Z","v":1888021,"vw":40.920658},{"c":40,"h":41.93,"l":38.635,"n":50469,"o":41.22,"t":"2026-06-04T04:00:00Z","v":3888373,"vw":39.934009},{"c":39.47,"h":40.2,"l":38.96,"n":37376,"o":40.16,"t":"2026-06-05T04:00:00Z","v":2788566,"vw":39.458846},{"c":39.56,"h":40.04,"l":38.7,"n":32056,"o":39.03,"t":"2026-06-08T04:00:00Z","v":2174329,"vw":39.598636},{"c":41.44,"h":41.73,"l":39.57,"n":35198,"o":39.94,"t":"2026-06-09T04:00:00Z","v":2532784,"vw":41.06511},{"c":40.11,"h":42.5,"l":40.075,"n":30702,"o":41.35,"t":"2026-06-10T04:00:00Z","v":2380123,"vw":40.976715},{"c":42.41,"h":42.55,"l":39.83,"n":34482,"o":40.63,"t":"2026-06-11T04:00:00Z","v":2241688,"vw":41.394687},{"c":42.89,"h":43.51,"l":41.9,"n":26340,"o":42.73,"t":"2026-06-12T04:00:00Z","v":1685918,"vw":42.79162},{"c":41.86,"h":44.95,"l":41.66,"n":31823,"o":43.95,"t":"2026-06-15T04:00:00Z","v":2418006,"vw":42.672985},{"c":40.11,"h":41.555,"l":38.77,"n":37404,"o":41.555,"t":"2026-06-16T04:00:00Z","v":2906334,"vw":39.820829},{"c":38.64,"h":41.1275,"l":38.47,"n":33679,"o":39.81,"t":"2026-06-17T04:00:00Z","v":2295654,"vw":39.558768},{"c":38.86,"h":39.615,"l":38.2,"n":43567,"o":39,"t":"2026-06-18T04:00:00Z","v":4403974,"vw":38.996464},{"c":36.57,"h":38.9899,"l":36.4,"n":37565,"o":38.06,"t":"2026-06-22T04:00:00Z","v":2957707,"vw":37.443146},{"c":36.19,"h":37.41,"l":36.06,"n":32999,"o":36.25,"t":"2026-06-23T04:00:00Z","v":2466831,"vw":36.693499},{"c":37.86,"h":38.61,"l":36.65,"n":29639,"o":36.65,"t":"2026-06-24T04:00:00Z","v":2201493,"vw":37.856199},{"c":37.74,"h":39.04,"l":37.0503,"n":30588,"o":38.08,"t":"2026-06-25T04:00:00Z","v":2268701,"vw":37.81074},{"c":38.98,"h":40.35,"l":37.65,"n":36028,"o":37.73,"t":"2026-06-26T04:00:00Z","v":2662634,"vw":39.243229},{"c":38,"h":38.98,"l":37.19,"n":38056,"o":38.82,"t":"2026-06-29T04:00:00Z","v":2959509,"vw":37.785905},{"c":39.42,"h":39.61,"l":37.33,"n":32275,"o":38.01,"t":"2026-06-30T04:00:00Z","v":2232960,"vw":38.796113},{"c":40.17,"h":40.42,"l":39.16,"n":25423,"o":39.47,"t":"2026-07-01T04:00:00Z","v":1753679,"vw":40.040462},{"c":38.1,"h":40.9,"l":38.025,"n":33374,"o":40.47,"t":"2026-07-02T04:00:00Z","v":2229797,"vw":38.467334},{"c":38.04,"h":38.87,"l":36.93,"n":43453,"o":38.1,"t":"2026-07-06T04:00:00Z","v":2947747,"vw":37.966137},{"c":37.12,"h":38.88,"l":36.8,"n":34121,"o":38.61,"t":"2026-07-07T04:00:00Z","v":2602314,"vw":37.315153},{"c":37.67,"h":39.19,"l":36.01,"n":48821,"o":37,"t":"2026-07-08T04:00:00Z","v":3971310,"vw":37.424517},{"c":37.86,"h":38.25,"l":36.882,"n":23107,"o":37.51,"t":"2026-07-09T04:00:00Z","v":1471852,"vw":37.777421},{"c":40.72,"h":41.8599,"l":37.78,"n":52903,"o":37.79,"t":"2026-07-10T04:00:00Z","v":4097107,"vw":40.537103},{"c":38.85,"h":41.19,"l":38.76,"n":36490,"o":40.72,"t":"2026-07-13T04:00:00Z","v":2424143,"vw":39.613214},{"c":38.65,"h":39.67,"l":37.94,"n":33996,"o":39.29,"t":"2026-07-14T04:00:00Z","v":2136151,"vw":38.56057},{"c":38.58,"h":40.15,"l":38.37,"n":29418,"o":38.63,"t":"2026-07-15T04:00:00Z","v":1986905,"vw":39.078531},{"c":39.89,"h":40.39,"l":38.675,"n":27586,"o":38.7,"t":"2026-07-16T04:00:00Z","v":1558657,"vw":39.860664},{"c":38.24,"h":39.95,"l":38.0101,"n":27991,"o":39.59,"t":"2026-07-17T04:00:00Z","v":1880187,"vw":38.528275},{"c":36.91,"h":38.47,"l":36.25,"n":34342,"o":38.47,"t":"2026-07-20T04:00:00Z","v":2532026,"vw":36.98095},{"c":36.44,"h":37.2,"l":36.14,"n":30081,"o":36.66,"t":"2026-07-21T04:00:00Z","v":2126692,"vw":36.424879},{"c":37.14,"h":37.88,"l":36.8,"n":27745,"o":37,"t":"2026-07-22T04:00:00Z","v":1850423,"vw":37.17927},{"c":35.69,"h":36.5,"l":35.4483,"n":31943,"o":36.25,"t":"2026-07-23T04:00:00Z","v":2199138,"vw":35.770365},{"c":37.27,"h":37.9363,"l":35.81,"n":35826,"o":36.01,"t":"2026-07-24T04:00:00Z","v":2537401,"vw":37.172056},{"c":37.63,"h":38.79,"l":37.31,"n":29810,"o":37.79,"t":"2026-07-27T04:00:00Z","v":2175687,"vw":37.877895},{"c":38.48,"h":39.83,"l":38.025,"n":26976,"o":38.03,"t":"2026-07-28T04:00:00Z","v":1650748,"vw":38.824673},{"c":38.45,"h":39.22,"l":37.34,"n":35357,"o":39.16,"t":"2026-07-29T04:00:00Z","v":2305338,"vw":38.308646},{"c":38.07,"h":38.88,"l":37.45,"n":28976,"o":37.98,"t":"2026-07-30T04:00:00Z","v":1649659,"vw":38.128377},{"c":37.5,"h":38.48,"l":37.17,"n":34356,"o":37.72,"t":"2026-07-31T04:00:00Z","v":2425674,"vw":37.56357},{"c":39.21,"h":40.21,"l":38.47,"n":50792,"o":38.49,"t":"2026-08-03T04:00:00Z","v":3970343,"vw":39.478346},{"c":44.62,"h":44.98,"l":40.785,"n":80210,"o":40.785,"t":"2026-08-04T04:00:00Z","v":5879078,"vw":43.756572},{"c":45.19,"h":47.1,"l":43.5,"n":56369,"o":43.81,"t":"2026-08-05T04:00:00Z","v":3866276,"vw":45.625915},{"c":43,"h":45.25,"l":42.83,"n":44752,"o":45.25,"t":"2026-08-06T04:00:00Z","v":2768375,"vw":43.673025},{"c":43.28,"h":44.14,"l":41.88,"n":29541,"o":43.4,"t":"2026-08-07T04:00:00Z","v":1768978,"vw":43.531055},{"c":42.17,"h":42.96,"l":41.19,"n":33602,"o":42.63,"t":"2026-08-10T04:00:00Z","v":1931423,"vw":41.934846},{"c":43.59,"h":44.1,"l":41.9598,"n":24687,"o":41.99,"t":"2026-08-11T04:00:00Z","v":1437167,"vw":43.61585},{"c":42.85,"h":43.385,"l":42.16,"n":24630,"o":43.385,"t":"2026-08-12T04:00:00Z","v":1475230,"vw":42.760381},{"c":42.85,"h":43.965,"l":42.73,"n":22991,"o":43.36,"t":"2026-08-13T04:00:00Z","v":1373292,"vw":43.141889},{"c":41.37,"h":42.99,"l":41.16,"n":26640,"o":42.5,"t":"2026-08-14T04:00:00Z","v":1596965,"vw":41.558293},{"c":39.59,"h":41.2051,"l":39.12,"n":41533,"o":41,"t":"2026-08-17T04:00:00Z","v":2697276,"vw":39.693039},{"c":39.27,"h":40.315,"l":39.18,"n":23840,"o":40,"t":"2026-08-18T04:00:00Z","v":1437016,"vw":39.605341},{"c":40.09,"h":41.72,"l":39.75,"n":30502,"o":39.86,"t":"2026-08-19T04:00:00Z","v":2134644,"vw":40.411098},{"c":40.47,"h":41.03,"l":38.83,"n":33719,"o":40.08,"t":"2026-08-20T04:00:00Z","v":1875090,"vw":40.071355},{"c":40.35,"h":41.974,"l":40.22,"n":28908,"o":40.85,"t":"2026-08-21T04:00:00Z","v":3189805,"vw":40.74579},{"c":40.13,"h":40.8,"l":39.42,"n":24869,"o":40,"t":"2026-08-24T04:00:00Z","v":1661858,"vw":40.041471},{"c":40.72,"h":40.88,"l":39.45,"n":25718,"o":40.46,"t":"2026-08-25T04:00:00Z","v":1475654,"vw":40.502542},{"c":40.14,"h":41.17,"l":40.09,"n":22364,"o":40.92,"t":"2026-08-26T04:00:00Z","v":1231221,"vw":40.409861},{"c":39.75,"h":40.05,"l":39.1015,"n":23698,"o":40.05,"t":"2026-08-27T04:00:00Z","v":1708160,"vw":39.672415},{"c":41.15,"h":41.475,"l":39.645,"n":25782,"o":39.71,"t":"2026-08-28T04:00:00Z","v":1859778,"vw":40.865078},{"c":40.84,"h":40.945,"l":39.89,"n":22021,"o":40.21,"t":"2026-08-31T04:00:00Z","v":1813187,"vw":40.703947},{"c":37.94,"h":40.425,"l":37.42,"n":52804,"o":40.36,"t":"2026-09-01T04:00:00Z","v":4593056,"vw":38.354019},{"c":38.92,"h":39.52,"l":38.26,"n":33411,"o":38.29,"t":"2026-09-02T04:00:00Z","v":2680884,"vw":38.911385},{"c":38.49,"h":40.15,"l":37.8,"n":32641,"o":39.5,"t":"2026-09-03T04:00:00Z","v":1981126,"vw":38.305364},{"c":39.3,"h":40.23,"l":38.365,"n":31297,"o":38.56,"t":"2026-09-04T04:00:00Z","v":1875287,"vw":39.444356},{"c":37.61,"h":39.36,"l":37.57,"n":33910,"o":39.08,"t":"2026-09-08T04:00:00Z","v":2091008,"vw":38.152099},{"c":36.83,"h":37.6792,"l":35.83,"n":39551,"o":37.4,"t":"2026-09-09T04:00:00Z","v":2814671,"vw":36.528702},{"c":35.89,"h":36.4353,"l":35.32,"n":45255,"o":36.16,"t":"2026-09-10T04:00:00Z","v":3390696,"vw":35.875704},{"c":35.21,"h":36.31,"l":35.07,"n":40971,"o":35.64,"t":"2026-09-11T04:00:00Z","v":3518908,"vw":35.477016},{"c":34,"h":35.7,"l":33.86,"n":44960,"o":35.2,"t":"2026-09-14T04:00:00Z","v":3682602,"vw":34.375505},{"c":33.03,"h":34.05,"l":32.86,"n":47829,"o":33.9,"t":"2026-09-15T04:00:00Z","v":4126347,"vw":33.251803},{"c":32.42,"h":33.79,"l":32.26,"n":35449,"o":33.58,"t":"2026-09-16T04:00:00Z","v":3031082,"vw":32.937205},{"c":33.03,"h":33.27,"l":32.1156,"n":37908,"o":32.75,"t":"2026-09-17T04:00:00Z","v":3381437,"vw":32.842477},{"c":31.97,"h":33.0297,"l":31.95,"n":33175,"o":32.85,"t":"2026-09-18T04:00:00Z","v":3754192,"vw":32.243468},{"c":32.64,"h":33.345,"l":31.52,"n":35414,"o":32.48,"t":"2026-09-21T04:00:00Z","v":3051035,"vw":32.628379},{"c":33.56,"h":34,"l":33.13,"n":35186,"o":33.35,"t":"2026-09-22T04:00:00Z","v":2681263,"vw":33.608152},{"c":32.93,"h":33.64,"l":32.66,"n":23932,"o":33.24,"t":"2026-09-23T04:00:00Z","v":1940140,"vw":33.082498},{"c":32.98,"h":33.155,"l":32.17,"n":29916,"o":33.05,"t":"2026-09-24T04:00:00Z","v":2088201,"vw":32.76632},{"c":31.71,"h":33.24,"l":31.53,"n":38322,"o":32.925,"t":"2026-09-25T04:00:00Z","v":3173375,"vw":32.14389},{"c":31.4,"h":32.5,"l":30.3,"n":42429,"o":31.53,"t":"2026-09-28T04:00:00Z","v":3674857,"vw":31.54229},{"c":30.67,"h":31.88,"l":30.51,"n":33982,"o":31.75,"t":"2026-09-29T04:00:00Z","v":2427248,"vw":30.814396},{"c":30.68,"h":31.59,"l":30.21,"n":35665,"o":31.09,"t":"2026-09-30T04:00:00Z","v":2977926,"vw":30.800418},{"c":30.48,"h":30.9399,"l":29.81,"n":35259,"o":30.69,"t":"2026-10-01T04:00:00Z","v":2999349,"vw":30.322226},{"c":30.31,"h":31.25,"l":30,"n":34528,"o":30.8,"t":"2026-10-02T04:00:00Z","v":3012002,"vw":30.386865},{"c":30.03,"h":30.605,"l":29.49,"n":37830,"o":30.25,"t":"2026-10-05T04:00:00Z","v":3005599,"vw":30.112673},{"c":30.15,"h":30.57,"l":29.8978,"n":27006,"o":30.24,"t":"2026-10-06T04:00:00Z","v":2218919,"vw":30.2176},{"c":29.19,"h":29.8,"l":28.3923,"n":50112,"o":29.8,"t":"2026-10-07T04:00:00Z","v":4853028,"vw":28.891017},{"c":29.16,"h":29.31,"l":28.47,"n":35312,"o":28.89,"t":"2026-10-08T04:00:00Z","v":3427822,"vw":29.039125},{"c":28.83,"h":29.25,"l":28.48,"n":30813,"o":29.13,"t":"2026-10-09T04:00:00Z","v":2381737,"vw":28.824437},{"c":28.88,"h":29.14,"l":28.18,"n":32490,"o":28.59,"t":"2026-10-12T04:00:00Z","v":2724590,"vw":28.807077},{"c":29.26,"h":29.47,"l":28.5901,"n":31601,"o":29.01,"t":"2026-10-13T04:00:00Z","v":2570695,"vw":29.152637},{"c":27.63,"h":28.5609,"l":27.15,"n":46609,"o":28.45,"t":"2026-10-14T04:00:00Z","v":3659698,"vw":27.712951},{"c":28.04,"h":29.0985,"l":27.99,"n":39153,"o":27.99,"t":"2026-10-15T04:00:00Z","v":3551409,"vw":28.392977}],"volatilityBars":[{"c":29.19,"h":29.19,"l":29.19,"n":12,"o":29.19,"t":"2026-10-08T08:00:00Z","v":1055,"vw":29.19},{"c":28.89,"h":29,"l":28.89,"n":37,"o":29,"t":"2026-10-08T10:15:00Z","v":1797,"vw":28.970103},{"c":28.86,"h":28.88,"l":28.86,"n":22,"o":28.88,"t":"2026-10-08T10:30:00Z","v":1661,"vw":28.865991},{"c":28.85,"h":28.98,"l":28.85,"n":2,"o":28.98,"t":"2026-10-08T10:45:00Z","v":256,"vw":28.900781},{"c":28.88,"h":28.97,"l":28.7752,"n":12,"o":28.97,"t":"2026-10-08T11:00:00Z","v":1659,"vw":28.829644},{"c":29,"h":29,"l":28.95,"n":21,"o":28.95,"t":"2026-10-08T11:30:00Z","v":3024,"vw":28.973194},{"c":28.87,"h":29,"l":28.86,"n":12,"o":28.99,"t":"2026-10-08T11:45:00Z","v":3965,"vw":28.896808},{"c":28.852,"h":28.852,"l":28.76,"n":3,"o":28.76,"t":"2026-10-08T12:00:00Z","v":1131,"vw":28.770656},{"c":29,"h":29,"l":28.928,"n":2,"o":28.928,"t":"2026-10-08T12:15:00Z","v":359,"vw":28.948056},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-08T12:30:00Z","v":300,"vw":29},{"c":29,"h":29,"l":28.7701,"n":5,"o":28.7701,"t":"2026-10-08T13:00:00Z","v":2918,"vw":28.797556},{"c":29,"h":29,"l":28.86,"n":4,"o":28.86,"t":"2026-10-08T13:15:00Z","v":1277,"vw":28.899676},{"c":28.885,"h":29.1,"l":28.74,"n":658,"o":28.89,"t":"2026-10-08T13:30:00Z","v":62960,"vw":28.88578},{"c":28.91,"h":29.1217,"l":28.79,"n":1228,"o":28.97,"t":"2026-10-08T13:45:00Z","v":76440,"vw":28.923306},{"c":29.05,"h":29.08,"l":28.88,"n":1273,"o":28.915,"t":"2026-10-08T14:00:00Z","v":89201,"vw":28.996718},{"c":28.955,"h":29.05,"l":28.9,"n":1064,"o":29.05,"t":"2026-10-08T14:15:00Z","v":65025,"vw":28.98829},{"c":28.855,"h":28.97,"l":28.8318,"n":906,"o":28.9535,"t":"2026-10-08T14:30:00Z","v":45414,"vw":28.912766},{"c":28.675,"h":28.91,"l":28.6656,"n":1075,"o":28.86,"t":"2026-10-08T14:45:00Z","v":56415,"vw":28.77615},{"c":28.61,"h":28.705,"l":28.61,"n":958,"o":28.675,"t":"2026-10-08T15:00:00Z","v":54776,"vw":28.661276},{"c":28.4899,"h":28.63,"l":28.47,"n":1284,"o":28.61,"t":"2026-10-08T15:15:00Z","v":91108,"vw":28.524421},{"c":28.71,"h":28.74,"l":28.47,"n":718,"o":28.475,"t":"2026-10-08T15:30:00Z","v":39767,"vw":28.549818},{"c":28.8,"h":28.8,"l":28.71,"n":674,"o":28.72,"t":"2026-10-08T15:45:00Z","v":43278,"vw":28.746508},{"c":28.72,"h":28.825,"l":28.72,"n":775,"o":28.825,"t":"2026-10-08T16:00:00Z","v":58648,"vw":28.757904},{"c":28.57,"h":28.98,"l":28.55,"n":2016,"o":28.72,"t":"2026-10-08T16:15:00Z","v":196454,"vw":28.7383},{"c":28.71,"h":28.75,"l":28.55,"n":897,"o":28.59,"t":"2026-10-08T16:30:00Z","v":51586,"vw":28.626506},{"c":28.8701,"h":28.9675,"l":28.6,"n":1011,"o":28.705,"t":"2026-10-08T16:45:00Z","v":57078,"vw":28.755093},{"c":28.83,"h":28.87,"l":28.755,"n":966,"o":28.85,"t":"2026-10-08T17:00:00Z","v":62589,"vw":28.815966},{"c":28.95,"h":29.01,"l":28.8,"n":1197,"o":28.815,"t":"2026-10-08T17:15:00Z","v":92132,"vw":28.875512},{"c":29.19,"h":29.19,"l":28.925,"n":1211,"o":28.945,"t":"2026-10-08T17:30:00Z","v":81763,"vw":29.051744},{"c":29.16,"h":29.205,"l":29.08,"n":1109,"o":29.18,"t":"2026-10-08T17:45:00Z","v":65437,"vw":29.14363},{"c":29.13,"h":29.16,"l":29.105,"n":1153,"o":29.1596,"t":"2026-10-08T18:00:00Z","v":70144,"vw":29.13728},{"c":28.99,"h":29.125,"l":28.95,"n":1146,"o":29.12,"t":"2026-10-08T18:15:00Z","v":61656,"vw":29.008771},{"c":29.02,"h":29.06,"l":28.97,"n":1129,"o":29,"t":"2026-10-08T18:30:00Z","v":58324,"vw":29.014865},{"c":29.03,"h":29.07,"l":28.995,"n":1283,"o":29.02,"t":"2026-10-08T18:45:00Z","v":71198,"vw":29.025971},{"c":29.085,"h":29.125,"l":28.995,"n":1506,"o":29.02,"t":"2026-10-08T19:00:00Z","v":84307,"vw":29.068856},{"c":29.02,"h":29.0964,"l":28.98,"n":1509,"o":29.08,"t":"2026-10-08T19:15:00Z","v":107349,"vw":29.053086},{"c":29.125,"h":29.16,"l":29.015,"n":2043,"o":29.015,"t":"2026-10-08T19:30:00Z","v":150746,"vw":29.102882},{"c":29.19,"h":29.31,"l":29.1217,"n":6179,"o":29.125,"t":"2026-10-08T19:45:00Z","v":569785,"vw":29.208077},{"c":29.2,"h":29.21,"l":29.16,"n":48,"o":29.18,"t":"2026-10-08T20:00:00Z","v":934546,"vw":29.160028},{"c":29.17,"h":29.18,"l":29.17,"n":19,"o":29.17,"t":"2026-10-08T20:15:00Z","v":2877,"vw":29.173112},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-08T20:30:00Z","v":977,"vw":29.16},{"c":28.7979,"h":28.7979,"l":28.7979,"n":1,"o":28.7979,"t":"2026-10-08T20:45:00Z","v":210,"vw":28.7979},{"c":29.1,"h":29.1,"l":29.1,"n":7,"o":29.1,"t":"2026-10-08T21:15:00Z","v":312,"vw":29.1},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-08T21:45:00Z","v":100,"vw":28.98},{"c":29.16,"h":29.16,"l":29.01,"n":2,"o":29.01,"t":"2026-10-08T22:15:00Z","v":250,"vw":29.1},{"c":29.2804,"h":29.2804,"l":29.2804,"n":1,"o":29.2804,"t":"2026-10-08T23:00:00Z","v":3400,"vw":29.2804},{"c":29.1966,"h":29.1966,"l":29.1966,"n":1,"o":29.1966,"t":"2026-10-08T23:45:00Z","v":500,"vw":29.1966},{"c":29.0844,"h":29.0844,"l":29.0844,"n":1,"o":29.0844,"t":"2026-10-09T11:30:00Z","v":750,"vw":29.0844},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-09T11:45:00Z","v":100,"vw":29.2},{"c":29.23,"h":29.23,"l":29.22,"n":4,"o":29.22,"t":"2026-10-09T12:45:00Z","v":250,"vw":29.224525},{"c":29.22,"h":29.22,"l":29.22,"n":16,"o":29.22,"t":"2026-10-09T13:15:00Z","v":715,"vw":29.22},{"c":28.88,"h":29.25,"l":28.66,"n":825,"o":29.13,"t":"2026-10-09T13:30:00Z","v":77538,"vw":28.938819},{"c":28.86,"h":28.95,"l":28.77,"n":877,"o":28.895,"t":"2026-10-09T13:45:00Z","v":58512,"vw":28.854091},{"c":28.69,"h":28.9027,"l":28.665,"n":1019,"o":28.88,"t":"2026-10-09T14:00:00Z","v":74417,"vw":28.761782},{"c":28.59,"h":28.7613,"l":28.48,"n":1331,"o":28.69,"t":"2026-10-09T14:15:00Z","v":90189,"vw":28.594785},{"c":28.6671,"h":28.67,"l":28.56,"n":922,"o":28.575,"t":"2026-10-09T14:30:00Z","v":51375,"vw":28.608927},{"c":28.65,"h":28.745,"l":28.61,"n":949,"o":28.6671,"t":"2026-10-09T14:45:00Z","v":56431,"vw":28.666749},{"c":28.898,"h":28.898,"l":28.65,"n":986,"o":28.655,"t":"2026-10-09T15:00:00Z","v":68644,"vw":28.760468},{"c":28.7,"h":28.935,"l":28.665,"n":820,"o":28.89,"t":"2026-10-09T15:15:00Z","v":51476,"vw":28.804719},{"c":28.77,"h":28.9,"l":28.68,"n":1094,"o":28.6801,"t":"2026-10-09T15:30:00Z","v":84878,"vw":28.793323},{"c":28.875,"h":28.9,"l":28.77,"n":785,"o":28.77,"t":"2026-10-09T15:45:00Z","v":41581,"vw":28.818283},{"c":29.02,"h":29.09,"l":28.875,"n":958,"o":28.875,"t":"2026-10-09T16:00:00Z","v":67357,"vw":29.012985},{"c":28.7172,"h":29.02,"l":28.69,"n":973,"o":29.02,"t":"2026-10-09T16:15:00Z","v":84012,"vw":28.860366},{"c":28.81,"h":28.815,"l":28.72,"n":774,"o":28.72,"t":"2026-10-09T16:30:00Z","v":39605,"vw":28.766742},{"c":28.88,"h":28.915,"l":28.81,"n":901,"o":28.8199,"t":"2026-10-09T16:45:00Z","v":58010,"vw":28.861237},{"c":28.905,"h":29.09,"l":28.8501,"n":1098,"o":28.88,"t":"2026-10-09T17:00:00Z","v":83481,"vw":28.993947},{"c":28.77,"h":28.94,"l":28.72,"n":908,"o":28.905,"t":"2026-10-09T17:15:00Z","v":50554,"vw":28.826197},{"c":28.75,"h":28.8699,"l":28.74,"n":936,"o":28.76,"t":"2026-10-09T17:30:00Z","v":50105,"vw":28.78492},{"c":28.81,"h":28.825,"l":28.76,"n":920,"o":28.76,"t":"2026-10-09T17:45:00Z","v":58753,"vw":28.786602},{"c":28.78,"h":28.855,"l":28.72,"n":1136,"o":28.825,"t":"2026-10-09T18:00:00Z","v":64704,"vw":28.788226},{"c":28.69,"h":28.84,"l":28.69,"n":1007,"o":28.79,"t":"2026-10-09T18:15:00Z","v":47895,"vw":28.782314},{"c":28.845,"h":28.93,"l":28.62,"n":1504,"o":28.695,"t":"2026-10-09T18:30:00Z","v":97900,"vw":28.830304},{"c":28.925,"h":28.99,"l":28.835,"n":1503,"o":28.845,"t":"2026-10-09T18:45:00Z","v":100822,"vw":28.914347},{"c":28.87,"h":28.985,"l":28.85,"n":1071,"o":28.91,"t":"2026-10-09T19:00:00Z","v":52389,"vw":28.919496},{"c":28.795,"h":28.8799,"l":28.78,"n":1222,"o":28.86,"t":"2026-10-09T19:15:00Z","v":72763,"vw":28.825462},{"c":28.805,"h":28.83,"l":28.68,"n":1700,"o":28.795,"t":"2026-10-09T19:30:00Z","v":113359,"vw":28.747856},{"c":28.83,"h":28.92,"l":28.78,"n":4349,"o":28.805,"t":"2026-10-09T19:45:00Z","v":384057,"vw":28.856237},{"c":28.9,"h":28.9,"l":28.83,"n":57,"o":28.83,"t":"2026-10-09T20:00:00Z","v":283031,"vw":28.830282},{"c":28.7621,"h":28.7621,"l":28.7621,"n":1,"o":28.7621,"t":"2026-10-09T20:15:00Z","v":600,"vw":28.7621},{"c":28.82,"h":28.85,"l":28.82,"n":3,"o":28.85,"t":"2026-10-09T20:45:00Z","v":3500,"vw":28.821674},{"c":28.83,"h":28.86,"l":28.83,"n":16,"o":28.86,"t":"2026-10-09T21:15:00Z","v":8000,"vw":28.831879},{"c":29.0119,"h":29.0119,"l":29.0119,"n":1,"o":29.0119,"t":"2026-10-09T21:30:00Z","v":300,"vw":29.0119},{"c":28.8258,"h":28.8258,"l":28.8258,"n":1,"o":28.8258,"t":"2026-10-09T21:45:00Z","v":100,"vw":28.8258},{"c":28.9789,"h":28.9789,"l":28.9789,"n":1,"o":28.9789,"t":"2026-10-09T22:00:00Z","v":100,"vw":28.9789},{"c":28.8276,"h":28.83,"l":28.82,"n":7,"o":28.83,"t":"2026-10-09T23:30:00Z","v":714,"vw":28.826229},{"c":28.83,"h":28.85,"l":28.83,"n":4,"o":28.85,"t":"2026-10-12T08:00:00Z","v":1454,"vw":28.833448},{"c":28.8035,"h":28.82,"l":28.8035,"n":2,"o":28.82,"t":"2026-10-12T09:30:00Z","v":1000,"vw":28.81175},{"c":28.8,"h":28.8,"l":28.785,"n":4,"o":28.785,"t":"2026-10-12T12:15:00Z","v":1000,"vw":28.798446},{"c":28.75,"h":28.76,"l":28.75,"n":4,"o":28.76,"t":"2026-10-12T12:30:00Z","v":460,"vw":28.755556},{"c":28.8,"h":28.8,"l":28.8,"n":11,"o":28.8,"t":"2026-10-12T12:45:00Z","v":3000,"vw":28.8},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-12T13:00:00Z","v":100,"vw":28.7},{"c":28.365,"h":28.7292,"l":28.23,"n":1238,"o":28.59,"t":"2026-10-12T13:30:00Z","v":121811,"vw":28.422748},{"c":28.45,"h":28.46,"l":28.18,"n":1235,"o":28.41,"t":"2026-10-12T13:45:00Z","v":140865,"vw":28.297016},{"c":28.595,"h":28.7,"l":28.43,"n":1085,"o":28.44,"t":"2026-10-12T14:00:00Z","v":80418,"vw":28.566541},{"c":28.53,"h":28.66,"l":28.5,"n":1306,"o":28.6,"t":"2026-10-12T14:15:00Z","v":74515,"vw":28.578297},{"c":28.675,"h":28.68,"l":28.53,"n":1095,"o":28.54,"t":"2026-10-12T14:30:00Z","v":71188,"vw":28.600218},{"c":28.735,"h":28.855,"l":28.62,"n":1267,"o":28.66,"t":"2026-10-12T14:45:00Z","v":120371,"vw":28.707887},{"c":28.895,"h":28.895,"l":28.74,"n":1087,"o":28.74,"t":"2026-10-12T15:00:00Z","v":58991,"vw":28.822046},{"c":28.94,"h":28.975,"l":28.83,"n":1045,"o":28.895,"t":"2026-10-12T15:15:00Z","v":82388,"vw":28.877803},{"c":29.03,"h":29.07,"l":28.93,"n":970,"o":28.945,"t":"2026-10-12T15:30:00Z","v":52324,"vw":28.997164},{"c":29.01,"h":29.075,"l":28.955,"n":860,"o":29.035,"t":"2026-10-12T15:45:00Z","v":50486,"vw":29.018977},{"c":29.01,"h":29.06,"l":28.9558,"n":812,"o":29.01,"t":"2026-10-12T16:00:00Z","v":42147,"vw":29.019707},{"c":28.85,"h":29.03,"l":28.82,"n":991,"o":29.01,"t":"2026-10-12T16:15:00Z","v":207038,"vw":28.837201},{"c":28.85,"h":28.855,"l":28.8,"n":878,"o":28.82,"t":"2026-10-12T16:30:00Z","v":44771,"vw":28.820621},{"c":28.92,"h":28.95,"l":28.8485,"n":990,"o":28.8485,"t":"2026-10-12T16:45:00Z","v":51469,"vw":28.909953},{"c":29.11,"h":29.135,"l":28.93,"n":1211,"o":28.93,"t":"2026-10-12T17:00:00Z","v":58834,"vw":29.027091},{"c":29.0622,"h":29.14,"l":29.025,"n":1059,"o":29.11,"t":"2026-10-12T17:15:00Z","v":57149,"vw":29.077794},{"c":29.03,"h":29.09,"l":29.025,"n":714,"o":29.065,"t":"2026-10-12T17:30:00Z","v":36620,"vw":29.061889},{"c":28.85,"h":29.035,"l":28.815,"n":956,"o":29.035,"t":"2026-10-12T17:45:00Z","v":66016,"vw":28.892699},{"c":28.81,"h":28.895,"l":28.79,"n":823,"o":28.84,"t":"2026-10-12T18:00:00Z","v":51217,"vw":28.836486},{"c":28.785,"h":28.885,"l":28.78,"n":881,"o":28.82,"t":"2026-10-12T18:15:00Z","v":55096,"vw":28.811851},{"c":28.83,"h":28.8772,"l":28.78,"n":1259,"o":28.785,"t":"2026-10-12T18:30:00Z","v":90029,"vw":28.833825},{"c":28.91,"h":28.92,"l":28.81,"n":1032,"o":28.84,"t":"2026-10-12T18:45:00Z","v":63489,"vw":28.855227},{"c":28.8,"h":28.91,"l":28.781,"n":1237,"o":28.905,"t":"2026-10-12T19:00:00Z","v":69802,"vw":28.836569},{"c":28.935,"h":28.935,"l":28.78,"n":1242,"o":28.8,"t":"2026-10-12T19:15:00Z","v":85832,"vw":28.851915},{"c":28.96,"h":29.02,"l":28.89,"n":1991,"o":28.935,"t":"2026-10-12T19:30:00Z","v":140207,"vw":28.954745},{"c":28.89,"h":29.1099,"l":28.86,"n":4873,"o":28.96,"t":"2026-10-12T19:45:00Z","v":316726,"vw":28.946175},{"c":29.38,"h":29.38,"l":28.88,"n":55,"o":28.88,"t":"2026-10-12T20:00:00Z","v":365874,"vw":28.880463},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-12T20:15:00Z","v":55863,"vw":28.88},{"c":28.7965,"h":28.7965,"l":28.7965,"n":1,"o":28.7965,"t":"2026-10-12T21:15:00Z","v":400,"vw":28.7965},{"c":28.9752,"h":28.9787,"l":28.9752,"n":2,"o":28.9787,"t":"2026-10-12T23:30:00Z","v":500,"vw":28.9759},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-10-13T10:00:00Z","v":141,"vw":28.85},{"c":28.8377,"h":28.8377,"l":28.8377,"n":2,"o":28.8377,"t":"2026-10-13T11:00:00Z","v":433,"vw":28.8377},{"c":29,"h":29,"l":28.94,"n":22,"o":28.99,"t":"2026-10-13T11:15:00Z","v":7552,"vw":28.995095},{"c":28.95,"h":28.98,"l":28.95,"n":4,"o":28.98,"t":"2026-10-13T11:30:00Z","v":1500,"vw":28.952},{"c":28.927,"h":28.927,"l":28.927,"n":1,"o":28.927,"t":"2026-10-13T11:45:00Z","v":100,"vw":28.927},{"c":29.01,"h":29.01,"l":29,"n":2,"o":29,"t":"2026-10-13T13:00:00Z","v":338,"vw":29.005917},{"c":28.87,"h":28.9,"l":28.87,"n":8,"o":28.9,"t":"2026-10-13T13:15:00Z","v":630,"vw":28.895},{"c":29.26,"h":29.47,"l":28.98,"n":1198,"o":29.01,"t":"2026-10-13T13:30:00Z","v":136088,"vw":29.176639},{"c":28.885,"h":29.26,"l":28.86,"n":1034,"o":29.204,"t":"2026-10-13T13:45:00Z","v":97220,"vw":29.104108},{"c":28.845,"h":28.91,"l":28.725,"n":990,"o":28.885,"t":"2026-10-13T14:00:00Z","v":52501,"vw":28.849891},{"c":29.1,"h":29.14,"l":28.83,"n":1077,"o":28.83,"t":"2026-10-13T14:15:00Z","v":56292,"vw":29.030331},{"c":29.02,"h":29.12,"l":28.995,"n":903,"o":29.08,"t":"2026-10-13T14:30:00Z","v":45015,"vw":29.050366},{"c":29.085,"h":29.11,"l":28.93,"n":1046,"o":29.05,"t":"2026-10-13T14:45:00Z","v":140652,"vw":29.00835},{"c":29.05,"h":29.09,"l":29.03,"n":958,"o":29.085,"t":"2026-10-13T15:00:00Z","v":44849,"vw":29.063807},{"c":28.865,"h":29.1,"l":28.865,"n":904,"o":29.03,"t":"2026-10-13T15:15:00Z","v":42749,"vw":28.984918},{"c":28.8,"h":28.88,"l":28.72,"n":1220,"o":28.88,"t":"2026-10-13T15:30:00Z","v":90271,"vw":28.816648},{"c":28.67,"h":28.78,"l":28.62,"n":814,"o":28.78,"t":"2026-10-13T15:45:00Z","v":48156,"vw":28.700629},{"c":28.77,"h":28.77,"l":28.5901,"n":786,"o":28.645,"t":"2026-10-13T16:00:00Z","v":40933,"vw":28.658816},{"c":28.9,"h":28.9,"l":28.7059,"n":822,"o":28.78,"t":"2026-10-13T16:15:00Z","v":39031,"vw":28.832291},{"c":29.12,"h":29.12,"l":28.8792,"n":950,"o":28.8792,"t":"2026-10-13T16:30:00Z","v":70496,"vw":28.987722},{"c":29.14,"h":29.17,"l":29.1042,"n":813,"o":29.13,"t":"2026-10-13T16:45:00Z","v":39815,"vw":29.140179},{"c":29.24,"h":29.28,"l":29.105,"n":879,"o":29.14,"t":"2026-10-13T17:00:00Z","v":37955,"vw":29.208287},{"c":29.17,"h":29.25,"l":29.13,"n":704,"o":29.24,"t":"2026-10-13T17:15:00Z","v":35129,"vw":29.190413},{"c":29.17,"h":29.29,"l":29.15,"n":1368,"o":29.17,"t":"2026-10-13T17:30:00Z","v":92507,"vw":29.233234},{"c":29.145,"h":29.23,"l":29.12,"n":799,"o":29.17,"t":"2026-10-13T17:45:00Z","v":41351,"vw":29.179098},{"c":29.115,"h":29.235,"l":29.05,"n":926,"o":29.145,"t":"2026-10-13T18:00:00Z","v":53672,"vw":29.129169},{"c":29.17,"h":29.17,"l":29.07,"n":801,"o":29.14,"t":"2026-10-13T18:15:00Z","v":56427,"vw":29.125473},{"c":29.26,"h":29.29,"l":29.09,"n":1251,"o":29.18,"t":"2026-10-13T18:30:00Z","v":71711,"vw":29.204606},{"c":29.435,"h":29.435,"l":29.27,"n":1379,"o":29.28,"t":"2026-10-13T18:45:00Z","v":90393,"vw":29.34486},{"c":29.33,"h":29.45,"l":29.31,"n":1352,"o":29.45,"t":"2026-10-13T19:00:00Z","v":139399,"vw":29.391641},{"c":29.265,"h":29.34,"l":29.24,"n":1364,"o":29.33,"t":"2026-10-13T19:15:00Z","v":81323,"vw":29.286554},{"c":29.23,"h":29.39,"l":29.2236,"n":1994,"o":29.265,"t":"2026-10-13T19:30:00Z","v":145345,"vw":29.282845},{"c":29.29,"h":29.34,"l":29.16,"n":5043,"o":29.24,"t":"2026-10-13T19:45:00Z","v":376837,"vw":29.239708},{"c":28.7914,"h":29.26,"l":28.7914,"n":41,"o":29.26,"t":"2026-10-13T20:00:00Z","v":390356,"vw":29.246101},{"c":29.3755,"h":29.3755,"l":29.3752,"n":3,"o":29.3752,"t":"2026-10-13T20:15:00Z","v":497,"vw":29.375355},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-13T20:45:00Z","v":262,"vw":28.79},{"c":29.296,"h":29.296,"l":29.296,"n":1,"o":29.296,"t":"2026-10-13T21:30:00Z","v":140,"vw":29.296},{"c":29.2012,"h":29.2012,"l":29.2012,"n":1,"o":29.2012,"t":"2026-10-13T22:15:00Z","v":201,"vw":29.2012},{"c":29.2404,"h":29.2404,"l":29.2404,"n":1,"o":29.2404,"t":"2026-10-13T22:30:00Z","v":350,"vw":29.2404},{"c":29.2545,"h":29.2545,"l":29.2545,"n":1,"o":29.2545,"t":"2026-10-13T23:30:00Z","v":400,"vw":29.2545},{"c":29.23,"h":29.25,"l":29.23,"n":17,"o":29.24,"t":"2026-10-14T08:00:00Z","v":2330,"vw":29.234776},{"c":29.36,"h":29.36,"l":29.36,"n":4,"o":29.36,"t":"2026-10-14T08:15:00Z","v":412,"vw":29.36},{"c":29.28,"h":29.28,"l":29.28,"n":10,"o":29.28,"t":"2026-10-14T08:45:00Z","v":690,"vw":29.28},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-14T10:00:00Z","v":120,"vw":29.01},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-14T11:00:00Z","v":540,"vw":29.24},{"c":29.24,"h":29.24,"l":29.24,"n":4,"o":29.24,"t":"2026-10-14T11:15:00Z","v":693,"vw":29.24},{"c":29.22,"h":29.23,"l":29.22,"n":3,"o":29.23,"t":"2026-10-14T11:30:00Z","v":233,"vw":29.22569},{"c":29.35,"h":29.35,"l":29.35,"n":2,"o":29.35,"t":"2026-10-14T12:00:00Z","v":200,"vw":29.35},{"c":28.97,"h":29.02,"l":28.61,"n":50,"o":29.02,"t":"2026-10-14T12:30:00Z","v":5204,"vw":28.847692},{"c":28.87,"h":28.8747,"l":28.87,"n":3,"o":28.8747,"t":"2026-10-14T12:45:00Z","v":325,"vw":28.873133},{"c":28.75,"h":28.9,"l":28.63,"n":31,"o":28.7038,"t":"2026-10-14T13:00:00Z","v":5196,"vw":28.717197},{"c":28.5,"h":28.63,"l":28.5,"n":54,"o":28.63,"t":"2026-10-14T13:15:00Z","v":6441,"vw":28.607086},{"c":28.09,"h":28.5609,"l":27.15,"n":5438,"o":28.45,"t":"2026-10-14T13:30:00Z","v":711254,"vw":27.864836},{"c":28.05,"h":28.29,"l":27.92,"n":1487,"o":28.02,"t":"2026-10-14T13:45:00Z","v":89137,"vw":28.096165},{"c":27.98,"h":28.1299,"l":27.87,"n":1685,"o":28,"t":"2026-10-14T14:00:00Z","v":90225,"vw":27.993883},{"c":28.045,"h":28.11,"l":27.95,"n":1172,"o":27.97,"t":"2026-10-14T14:15:00Z","v":46192,"vw":28.03824},{"c":28.175,"h":28.29,"l":27.96,"n":1853,"o":28.02,"t":"2026-10-14T14:30:00Z","v":96618,"vw":28.13721},{"c":27.972,"h":28.2,"l":27.931,"n":1492,"o":28.18,"t":"2026-10-14T14:45:00Z","v":148439,"vw":28.055382},{"c":27.995,"h":28.01,"l":27.885,"n":1450,"o":27.975,"t":"2026-10-14T15:00:00Z","v":63748,"vw":27.953836},{"c":28,"h":28.06,"l":27.93,"n":1275,"o":27.99,"t":"2026-10-14T15:15:00Z","v":44549,"vw":28.007184},{"c":27.965,"h":28.165,"l":27.925,"n":1458,"o":27.99,"t":"2026-10-14T15:30:00Z","v":71682,"vw":28.024786},{"c":27.75,"h":27.98,"l":27.72,"n":1748,"o":27.94,"t":"2026-10-14T15:45:00Z","v":109855,"vw":27.861831},{"c":27.765,"h":27.87,"l":27.74,"n":1118,"o":27.77,"t":"2026-10-14T16:00:00Z","v":45604,"vw":27.803102},{"c":27.73,"h":27.8242,"l":27.67,"n":1258,"o":27.74,"t":"2026-10-14T16:15:00Z","v":58983,"vw":27.753968},{"c":27.585,"h":27.75,"l":27.57,"n":1209,"o":27.75,"t":"2026-10-14T16:30:00Z","v":63937,"vw":27.625071},{"c":27.62,"h":27.62,"l":27.515,"n":1210,"o":27.5701,"t":"2026-10-14T16:45:00Z","v":58794,"vw":27.552443},{"c":27.59,"h":27.69,"l":27.56,"n":1141,"o":27.6067,"t":"2026-10-14T17:00:00Z","v":63027,"vw":27.613684},{"c":27.5512,"h":27.7,"l":27.5,"n":1425,"o":27.59,"t":"2026-10-14T17:15:00Z","v":70664,"vw":27.587526},{"c":27.51,"h":27.55,"l":27.465,"n":1293,"o":27.53,"t":"2026-10-14T17:30:00Z","v":94196,"vw":27.515244},{"c":27.5,"h":27.5,"l":27.41,"n":1308,"o":27.5,"t":"2026-10-14T17:45:00Z","v":52582,"vw":27.453023},{"c":27.38,"h":27.48,"l":27.345,"n":1378,"o":27.48,"t":"2026-10-14T18:00:00Z","v":83677,"vw":27.400782},{"c":27.48,"h":27.48,"l":27.35,"n":1088,"o":27.38,"t":"2026-10-14T18:15:00Z","v":57936,"vw":27.429224},{"c":27.3743,"h":27.485,"l":27.3743,"n":1170,"o":27.48,"t":"2026-10-14T18:30:00Z","v":57224,"vw":27.428495},{"c":27.52,"h":27.52,"l":27.29,"n":1733,"o":27.3704,"t":"2026-10-14T18:45:00Z","v":108425,"vw":27.379377},{"c":27.52,"h":27.57,"l":27.445,"n":1372,"o":27.52,"t":"2026-10-14T19:00:00Z","v":95731,"vw":27.507016},{"c":27.43,"h":27.59,"l":27.39,"n":1792,"o":27.52,"t":"2026-10-14T19:15:00Z","v":111708,"vw":27.491133},{"c":27.4685,"h":27.53,"l":27.38,"n":2220,"o":27.42,"t":"2026-10-14T19:30:00Z","v":135436,"vw":27.448732},{"c":27.61,"h":27.6225,"l":27.405,"n":6126,"o":27.46,"t":"2026-10-14T19:45:00Z","v":579859,"vw":27.537494},{"c":27.61,"h":27.63,"l":27.61,"n":68,"o":27.63,"t":"2026-10-14T20:00:00Z","v":376752,"vw":27.629994},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-14T20:15:00Z","v":1000,"vw":27.62},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-14T20:30:00Z","v":750,"vw":27.65},{"c":27.62,"h":27.8144,"l":27.62,"n":5,"o":27.8144,"t":"2026-10-14T20:45:00Z","v":601,"vw":27.656818},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-14T21:00:00Z","v":500,"vw":27.63},{"c":27.6988,"h":27.6988,"l":27.65,"n":7,"o":27.65,"t":"2026-10-14T21:15:00Z","v":1598,"vw":27.6689},{"c":27.6405,"h":27.6405,"l":27.64,"n":15,"o":27.64,"t":"2026-10-14T21:30:00Z","v":1064,"vw":27.640095},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-14T21:45:00Z","v":101,"vw":27.65},{"c":27.675,"h":27.6967,"l":27.675,"n":2,"o":27.6967,"t":"2026-10-14T22:15:00Z","v":300,"vw":27.682233},{"c":27.63,"h":27.68,"l":27.63,"n":4,"o":27.68,"t":"2026-10-14T22:30:00Z","v":502,"vw":27.66998},{"c":27.8,"h":27.88,"l":27.66,"n":19,"o":27.66,"t":"2026-10-14T22:45:00Z","v":30109,"vw":27.74577},{"c":27.665,"h":27.665,"l":27.6301,"n":8,"o":27.65,"t":"2026-10-14T23:00:00Z","v":604,"vw":27.649311},{"c":27.69,"h":27.7,"l":27.64,"n":7,"o":27.7,"t":"2026-10-14T23:15:00Z","v":1423,"vw":27.681624},{"c":27.6,"h":27.7,"l":27.6,"n":76,"o":27.69,"t":"2026-10-14T23:30:00Z","v":6103,"vw":27.690706},{"c":27.5845,"h":27.5845,"l":27.5845,"n":1,"o":27.5845,"t":"2026-10-14T23:45:00Z","v":100,"vw":27.5845},{"c":27.8,"h":27.8,"l":27.5,"n":4,"o":27.5,"t":"2026-10-15T08:00:00Z","v":878,"vw":27.750576},{"c":27.5,"h":27.65,"l":27.5,"n":41,"o":27.65,"t":"2026-10-15T09:00:00Z","v":1552,"vw":27.612},{"c":27.43,"h":27.72,"l":27.43,"n":10,"o":27.72,"t":"2026-10-15T09:45:00Z","v":2948,"vw":27.69984},{"c":27.44,"h":27.62,"l":27.44,"n":5,"o":27.62,"t":"2026-10-15T11:00:00Z","v":465,"vw":27.550811},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-15T11:45:00Z","v":250,"vw":27.77},{"c":27.4958,"h":27.4958,"l":27.4958,"n":1,"o":27.4958,"t":"2026-10-15T12:15:00Z","v":100,"vw":27.4958},{"c":27.77,"h":27.77,"l":27.73,"n":2,"o":27.73,"t":"2026-10-15T12:30:00Z","v":500,"vw":27.75},{"c":27.7432,"h":27.7432,"l":27.7432,"n":1,"o":27.7432,"t":"2026-10-15T12:45:00Z","v":200,"vw":27.7432},{"c":27.88,"h":27.88,"l":27.7,"n":35,"o":27.7,"t":"2026-10-15T13:00:00Z","v":4890,"vw":27.802591},{"c":27.81,"h":27.99,"l":27.81,"n":13,"o":27.88,"t":"2026-10-15T13:15:00Z","v":2042,"vw":27.893174},{"c":28.34,"h":28.65,"l":27.99,"n":2294,"o":27.99,"t":"2026-10-15T13:30:00Z","v":268835,"vw":28.374774},{"c":28.89,"h":28.955,"l":28.32,"n":1469,"o":28.335,"t":"2026-10-15T13:45:00Z","v":112944,"vw":28.72363},{"c":28.88,"h":29.0985,"l":28.67,"n":2161,"o":28.86,"t":"2026-10-15T14:00:00Z","v":230309,"vw":28.850337},{"c":28.6,"h":28.955,"l":28.595,"n":1853,"o":28.88,"t":"2026-10-15T14:15:00Z","v":100122,"vw":28.784586},{"c":28.65,"h":28.83,"l":28.605,"n":1660,"o":28.605,"t":"2026-10-15T14:30:00Z","v":84740,"vw":28.720837},{"c":28.66,"h":28.7,"l":28.52,"n":1684,"o":28.65,"t":"2026-10-15T14:45:00Z","v":109472,"vw":28.583912},{"c":28.86,"h":28.895,"l":28.67,"n":1938,"o":28.67,"t":"2026-10-15T15:00:00Z","v":169160,"vw":28.785493},{"c":28.67,"h":28.93,"l":28.65,"n":2501,"o":28.84,"t":"2026-10-15T15:15:00Z","v":243813,"vw":28.785744},{"c":28.46,"h":28.71,"l":28.46,"n":1212,"o":28.695,"t":"2026-10-15T15:30:00Z","v":84089,"vw":28.588583},{"c":28.58,"h":28.615,"l":28.45,"n":1032,"o":28.4697,"t":"2026-10-15T15:45:00Z","v":73389,"vw":28.511418},{"c":28.4,"h":28.61,"l":28.4,"n":1163,"o":28.58,"t":"2026-10-15T16:00:00Z","v":67195,"vw":28.497729},{"c":28.6,"h":28.62,"l":28.38,"n":1101,"o":28.4,"t":"2026-10-15T16:15:00Z","v":61478,"vw":28.480155},{"c":28.46,"h":28.6065,"l":28.43,"n":992,"o":28.6,"t":"2026-10-15T16:30:00Z","v":57815,"vw":28.499082},{"c":28.445,"h":28.48,"l":28.42,"n":749,"o":28.46,"t":"2026-10-15T16:45:00Z","v":41726,"vw":28.448701},{"c":28.49,"h":28.49,"l":28.43,"n":333,"o":28.47,"t":"2026-10-15T18:00:00Z","v":21289,"vw":28.458852},{"c":28.435,"h":28.49,"l":28.36,"n":1200,"o":28.48,"t":"2026-10-15T18:15:00Z","v":72094,"vw":28.435295},{"c":28.4,"h":28.515,"l":28.385,"n":1648,"o":28.435,"t":"2026-10-15T18:30:00Z","v":128746,"vw":28.434691},{"c":28.38,"h":28.42,"l":28.34,"n":1364,"o":28.4,"t":"2026-10-15T18:45:00Z","v":75522,"vw":28.390666},{"c":28.35,"h":28.52,"l":28.32,"n":1561,"o":28.38,"t":"2026-10-15T19:00:00Z","v":115035,"vw":28.4451},{"c":28.15,"h":28.36,"l":28.15,"n":1960,"o":28.35,"t":"2026-10-15T19:15:00Z","v":122373,"vw":28.275816},{"c":28.09,"h":28.15,"l":28.03,"n":2456,"o":28.142,"t":"2026-10-15T19:30:00Z","v":157147,"vw":28.093688},{"c":28.02,"h":28.2,"l":28.005,"n":6577,"o":28.09,"t":"2026-10-15T19:45:00Z","v":559547,"vw":28.070703},{"c":28.04,"h":28.04,"l":28.04,"n":55,"o":28.04,"t":"2026-10-15T20:00:00Z","v":503435,"vw":28.04},{"c":28.04,"h":28.24,"l":28.04,"n":6,"o":28.13,"t":"2026-10-15T20:15:00Z","v":76484,"vw":28.040887}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06908758524449979,"strike":29.931830052698214,"iv":0.920642380707641,"gamma":0.11965118193194574,"theta":-0.10776615653106195,"vega":0.0022979960218134734,"rho":0.00007282290917443356,"breakevenPct":6.993286868554623},{"delta":0.15,"premium":0.12566056752727647,"strike":29.729783687402584,"iv":0.9049692018519048,"gamma":0.13652961480566245,"theta":-0.11445723691232965,"vega":0.002530797947551802,"rho":0.00010890008135499264,"breakevenPct":6.474480224428894},{"delta":0.2,"premium":0.18223354981005319,"strike":29.527737322106955,"iv":0.8892960229961686,"gamma":0.15340804767937916,"theta":-0.12114831729359735,"vega":0.0027635998732901314,"rho":0.00014497725353555176,"breakevenPct":5.955673580303165},{"delta":0.25,"premium":0.23880653209282987,"strike":29.32569095681132,"iv":0.8736228441404323,"gamma":0.17028648055309584,"theta":-0.12783939767486505,"vega":0.0029964017990284602,"rho":0.00018105442571611082,"breakevenPct":5.436866936177436},{"delta":0.3,"premium":0.2953795143756065,"strike":29.123644591515692,"iv":0.8579496652846962,"gamma":0.18716491342681255,"theta":-0.13453047805613275,"vega":0.003229203724766789,"rho":0.0002171315978966699,"breakevenPct":4.918060292051708},{"delta":0.35,"premium":0.3519524966583832,"strike":28.92159822622006,"iv":0.84227648642896,"gamma":0.20404334630052923,"theta":-0.14122155843740045,"vega":0.0034620056505051183,"rho":0.000253208770077229,"breakevenPct":4.3992536479259785},{"delta":0.4,"premium":0.4085254789411599,"strike":28.71955186092443,"iv":0.8266033075732238,"gamma":0.22092177917424594,"theta":-0.14791263881866815,"vega":0.003694807576243447,"rho":0.0002892859422577881,"breakevenPct":3.880447003800249},{"delta":0.45,"premium":0.4650984612239366,"strike":28.517505495628797,"iv":0.8109301287174875,"gamma":0.23780021204796264,"theta":-0.15460371919993587,"vega":0.003927609501981776,"rho":0.0003253631144383472,"breakevenPct":3.36164035967452},{"delta":0.5,"premium":0.5216714435067132,"strike":28.315459130333167,"iv":0.7952569498617513,"gamma":0.25467864492167935,"theta":-0.16129479958120355,"vega":0.004160411427720105,"rho":0.00036144028661890627,"breakevenPct":2.8428337155487915},{"delta":0.55,"premium":0.57824442578949,"strike":28.113412765037534,"iv":0.7795837710060152,"gamma":0.27155707779539606,"theta":-0.16798587996247127,"vega":0.004393213353458434,"rho":0.0003975174587994654,"breakevenPct":2.324027071423062},{"delta":0.6,"premium":0.6348174080722666,"strike":27.911366399741905,"iv":0.7639105921502789,"gamma":0.28843551066911277,"theta":-0.17467696034373897,"vega":0.004626015279196763,"rho":0.00043359463098002445,"breakevenPct":1.8052204272973338},{"delta":0.65,"premium":0.6913903903550433,"strike":27.709320034446275,"iv":0.7482374132945426,"gamma":0.3053139435428295,"theta":-0.18136804072500667,"vega":0.004858817204935091,"rho":0.0004696718031605835,"breakevenPct":1.2864137831716045},{"delta":0.7,"premium":0.74796337263782,"strike":27.507273669150642,"iv":0.7325642344388065,"gamma":0.32219237641654613,"theta":-0.18805912110627437,"vega":0.00509161913067342,"rho":0.0005057489753411426,"breakevenPct":0.7676071390458761},{"delta":0.75,"premium":2.2837680825583178,"strike":26.039268492801604,"iv":1.7604204501124745,"gamma":0.23868681068969028,"theta":-0.33242478341075815,"vega":0.004521619708748358,"rho":0.0005018960631434742,"breakevenPct":1.0094029078456517},{"delta":0.8,"premium":3.8748138113532535,"strike":24.523986846330235,"iv":2.827246643175208,"gamma":0.1514324649321076,"theta":-0.4819318201439098,"vega":0.003921640153508065,"rho":0.0004965519859690254,"breakevenPct":1.2796029161322724},{"delta":0.85,"premium":5.465859540148187,"strike":23.00870519985887,"iv":3.894072836237939,"gamma":0.0641781191745251,"theta":-0.6314388568770611,"vega":0.003321660598267773,"rho":0.0004912079087945767,"breakevenPct":1.5498029244188922},{"delta":0.9,"premium":3.030657752714159,"strike":25.127736502022866,"iv":1.687584842314752,"gamma":0.06922502096065343,"theta":-0.21919972951103428,"vega":0.002547341353274096,"rho":0.000593622222251239,"breakevenPct":0.4222334334416149}],"put":[{"delta":0.1,"premium":0.22110443323709916,"strike":22.759704450860056,"iv":3.26846317343438,"gamma":0.05017093159961572,"theta":-0.4003640888671511,"vega":0.002497620510641216,"rho":-0.00008085976699634941,"breakevenPct":19.61982875312783},{"delta":0.15,"premium":0.19984114578581352,"strike":24.17725694761243,"iv":2.4756213153499362,"gamma":0.14375019846575932,"theta":-0.3249262632489839,"vega":0.0031861311234877418,"rho":-0.00011746321314063245,"breakevenPct":14.488531377223188},{"delta":0.2,"premium":0.17857785833452788,"strike":25.594809444364806,"iv":1.6827794572654924,"gamma":0.23732946533190297,"theta":-0.24948843763081668,"vega":0.0038746417363342686,"rho":-0.0001540666592849155,"breakevenPct":9.357234001318544},{"delta":0.25,"premium":0.15731457088324227,"strike":27.012361941117184,"iv":0.8899375991810485,"gamma":0.3309087321980466,"theta":-0.1740506120126495,"vega":0.0045631523491807945,"rho":-0.00019067010542919854,"breakevenPct":4.225936625413901},{"delta":0.3,"premium":0.3577230329495045,"strike":27.73876210683851,"iv":0.6665082262211577,"gamma":0.34768396852071193,"theta":-0.14648072040811222,"vega":0.004637515854663304,"rho":-0.00023346634908890475,"breakevenPct":2.3500746294971164},{"delta":0.35,"premium":0.674373997811554,"strike":28.102728733116727,"iv":0.7416732052168249,"gamma":0.32418392053399236,"theta":-0.14401230639608814,"vega":0.00438982660872322,"rho":-0.0002795100353481621,"breakevenPct":2.181331186500796},{"delta":0.4,"premium":0.991024962673604,"strike":28.466695359394947,"iv":0.8168381842124922,"gamma":0.30068387254727275,"theta":-0.14154389238406406,"vega":0.004142137362783134,"rho":-0.00032555372160741956,"breakevenPct":2.0125877435044757},{"delta":0.45,"premium":1.3076759275356533,"strike":28.830661985673164,"iv":0.8920031632081594,"gamma":0.2771838245605532,"theta":-0.13907547837203998,"vega":0.00389444811684305,"rho":-0.00037159740786667694,"breakevenPct":1.843844300508155},{"delta":0.5,"premium":1.6243268923977028,"strike":29.194628611951384,"iv":0.9671681422038266,"gamma":0.2536837765738336,"theta":-0.1366070643600159,"vega":0.003646758870902965,"rho":-0.0004176410941259343,"breakevenPct":1.675100857511835},{"delta":0.55,"premium":1.9409778572597531,"strike":29.5585952382296,"iv":1.042333121199494,"gamma":0.230183728587114,"theta":-0.13413865034799183,"vega":0.0033990696249628803,"rho":-0.00046368478038519176,"breakevenPct":1.5063574145155143},{"delta":0.6,"premium":2.257628822121802,"strike":29.92256186450782,"iv":1.117498100195161,"gamma":0.20668368060039446,"theta":-0.13167023633596775,"vega":0.003151380379022796,"rho":-0.0005097284666444491,"breakevenPct":1.3376139715191941},{"delta":0.65,"premium":2.574279786983852,"strike":30.286528490786036,"iv":1.1926630791908284,"gamma":0.18318363261367485,"theta":-0.12920182232394367,"vega":0.0029036911330827106,"rho":-0.0005557721529037066,"breakevenPct":1.1688705285228735},{"delta":0.7,"premium":2.8909307518459015,"strike":30.650495117064253,"iv":1.2678280581864956,"gamma":0.15968358462695528,"theta":-0.1267334083119196,"vega":0.002656001887142626,"rho":-0.0006018158391629638,"breakevenPct":1.0001270855265534},{"delta":0.75,"premium":3.207581716707951,"strike":31.014461743342473,"iv":1.342993037182163,"gamma":0.1361835366402357,"theta":-0.12426499429989551,"vega":0.0024083126412025413,"rho":-0.0006478595254222213,"breakevenPct":0.8313836425302328},{"delta":0.8,"premium":3.524232681570001,"strike":31.378428369620693,"iv":1.4181580161778302,"gamma":0.11268348865351607,"theta":-0.12179658028787144,"vega":0.0021606233952624564,"rho":-0.0006939032116814788,"breakevenPct":0.6626401995339124},{"delta":0.85,"premium":3.8408836464320504,"strike":31.74239499589891,"iv":1.4933229951734974,"gamma":0.08918344066679651,"theta":-0.11932816627584737,"vega":0.001912934149322372,"rho":-0.0007399468979407361,"breakevenPct":0.493896756537592},{"delta":0.9,"premium":4.157534611294101,"strike":32.106361622177126,"iv":1.5684879741691646,"gamma":0.06568339268007695,"theta":-0.1168597522638233,"vega":0.0016652449033822871,"rho":-0.0007859905841999936,"breakevenPct":0.32515331354127186}]},"raw":{"call":[{"delta":0.1,"premium":0.06908758524449979,"strike":29.931830052698214,"iv":0.920642380707641,"gamma":0.11965118193194574,"theta":-0.10776615653106195,"vega":0.0022979960218134734,"rho":0.00007282290917443356,"breakevenPct":6.993286868554623},{"delta":0.15,"premium":0.12566056752727647,"strike":29.729783687402584,"iv":0.9049692018519048,"gamma":0.13652961480566245,"theta":-0.11445723691232965,"vega":0.002530797947551802,"rho":0.00010890008135499264,"breakevenPct":6.474480224428894},{"delta":0.2,"premium":0.18223354981005319,"strike":29.527737322106955,"iv":0.8892960229961686,"gamma":0.15340804767937916,"theta":-0.12114831729359735,"vega":0.0027635998732901314,"rho":0.00014497725353555176,"breakevenPct":5.955673580303165},{"delta":0.25,"premium":0.23880653209282987,"strike":29.32569095681132,"iv":0.8736228441404323,"gamma":0.17028648055309584,"theta":-0.12783939767486505,"vega":0.0029964017990284602,"rho":0.00018105442571611082,"breakevenPct":5.436866936177436},{"delta":0.3,"premium":0.2953795143756065,"strike":29.123644591515692,"iv":0.8579496652846962,"gamma":0.18716491342681255,"theta":-0.13453047805613275,"vega":0.003229203724766789,"rho":0.0002171315978966699,"breakevenPct":4.918060292051708},{"delta":0.35,"premium":0.3519524966583832,"strike":28.92159822622006,"iv":0.84227648642896,"gamma":0.20404334630052923,"theta":-0.14122155843740045,"vega":0.0034620056505051183,"rho":0.000253208770077229,"breakevenPct":4.3992536479259785},{"delta":0.4,"premium":0.4085254789411599,"strike":28.71955186092443,"iv":0.8266033075732238,"gamma":0.22092177917424594,"theta":-0.14791263881866815,"vega":0.003694807576243447,"rho":0.0002892859422577881,"breakevenPct":3.880447003800249},{"delta":0.45,"premium":0.4650984612239366,"strike":28.517505495628797,"iv":0.8109301287174875,"gamma":0.23780021204796264,"theta":-0.15460371919993587,"vega":0.003927609501981776,"rho":0.0003253631144383472,"breakevenPct":3.36164035967452},{"delta":0.5,"premium":0.5216714435067132,"strike":28.315459130333167,"iv":0.7952569498617513,"gamma":0.25467864492167935,"theta":-0.16129479958120355,"vega":0.004160411427720105,"rho":0.00036144028661890627,"breakevenPct":2.8428337155487915},{"delta":0.55,"premium":0.57824442578949,"strike":28.113412765037534,"iv":0.7795837710060152,"gamma":0.27155707779539606,"theta":-0.16798587996247127,"vega":0.004393213353458434,"rho":0.0003975174587994654,"breakevenPct":2.324027071423062},{"delta":0.6,"premium":0.6348174080722666,"strike":27.911366399741905,"iv":0.7639105921502789,"gamma":0.28843551066911277,"theta":-0.17467696034373897,"vega":0.004626015279196763,"rho":0.00043359463098002445,"breakevenPct":1.8052204272973338},{"delta":0.65,"premium":0.6913903903550433,"strike":27.709320034446275,"iv":0.7482374132945426,"gamma":0.3053139435428295,"theta":-0.18136804072500667,"vega":0.004858817204935091,"rho":0.0004696718031605835,"breakevenPct":1.2864137831716045},{"delta":0.7,"premium":0.74796337263782,"strike":27.507273669150642,"iv":0.7325642344388065,"gamma":0.32219237641654613,"theta":-0.18805912110627437,"vega":0.00509161913067342,"rho":0.0005057489753411426,"breakevenPct":0.7676071390458761},{"delta":0.75,"premium":2.2837680825583178,"strike":26.039268492801604,"iv":1.7604204501124745,"gamma":0.23868681068969028,"theta":-0.33242478341075815,"vega":0.004521619708748358,"rho":0.0005018960631434742,"breakevenPct":1.0094029078456517},{"delta":0.8,"premium":3.8748138113532535,"strike":24.523986846330235,"iv":2.827246643175208,"gamma":0.1514324649321076,"theta":-0.4819318201439098,"vega":0.003921640153508065,"rho":0.0004965519859690254,"breakevenPct":1.2796029161322724},{"delta":0.85,"premium":5.465859540148187,"strike":23.00870519985887,"iv":3.894072836237939,"gamma":0.0641781191745251,"theta":-0.6314388568770611,"vega":0.003321660598267773,"rho":0.0004912079087945767,"breakevenPct":1.5498029244188922},{"delta":0.9,"premium":3.030657752714159,"strike":25.127736502022866,"iv":1.687584842314752,"gamma":0.06922502096065343,"theta":-0.21919972951103428,"vega":0.002547341353274096,"rho":0.000593622222251239,"breakevenPct":0.4222334334416149}],"put":[{"delta":0.1,"premium":0.22110443323709916,"strike":22.759704450860056,"iv":3.26846317343438,"gamma":0.05017093159961572,"theta":-0.4003640888671511,"vega":0.002497620510641216,"rho":-0.00008085976699634941,"breakevenPct":19.61982875312783},{"delta":0.15,"premium":0.19984114578581352,"strike":24.17725694761243,"iv":2.4756213153499362,"gamma":0.14375019846575932,"theta":-0.3249262632489839,"vega":0.0031861311234877418,"rho":-0.00011746321314063245,"breakevenPct":14.488531377223188},{"delta":0.2,"premium":0.17857785833452788,"strike":25.594809444364806,"iv":1.6827794572654924,"gamma":0.23732946533190297,"theta":-0.24948843763081668,"vega":0.0038746417363342686,"rho":-0.0001540666592849155,"breakevenPct":9.357234001318544},{"delta":0.25,"premium":0.15731457088324227,"strike":27.012361941117184,"iv":0.8899375991810485,"gamma":0.3309087321980466,"theta":-0.1740506120126495,"vega":0.0045631523491807945,"rho":-0.00019067010542919854,"breakevenPct":4.225936625413901},{"delta":0.3,"premium":0.3577230329495045,"strike":27.73876210683851,"iv":0.6665082262211577,"gamma":0.34768396852071193,"theta":-0.14648072040811222,"vega":0.004637515854663304,"rho":-0.00023346634908890475,"breakevenPct":2.3500746294971164},{"delta":0.35,"premium":0.674373997811554,"strike":28.102728733116727,"iv":0.7416732052168249,"gamma":0.32418392053399236,"theta":-0.14401230639608814,"vega":0.00438982660872322,"rho":-0.0002795100353481621,"breakevenPct":2.181331186500796},{"delta":0.4,"premium":0.991024962673604,"strike":28.466695359394947,"iv":0.8168381842124922,"gamma":0.30068387254727275,"theta":-0.14154389238406406,"vega":0.004142137362783134,"rho":-0.00032555372160741956,"breakevenPct":2.0125877435044757},{"delta":0.45,"premium":1.3076759275356533,"strike":28.830661985673164,"iv":0.8920031632081594,"gamma":0.2771838245605532,"theta":-0.13907547837203998,"vega":0.00389444811684305,"rho":-0.00037159740786667694,"breakevenPct":1.843844300508155},{"delta":0.5,"premium":1.6243268923977028,"strike":29.194628611951384,"iv":0.9671681422038266,"gamma":0.2536837765738336,"theta":-0.1366070643600159,"vega":0.003646758870902965,"rho":-0.0004176410941259343,"breakevenPct":1.675100857511835},{"delta":0.55,"premium":1.9409778572597531,"strike":29.5585952382296,"iv":1.042333121199494,"gamma":0.230183728587114,"theta":-0.13413865034799183,"vega":0.0033990696249628803,"rho":-0.00046368478038519176,"breakevenPct":1.5063574145155143},{"delta":0.6,"premium":2.257628822121802,"strike":29.92256186450782,"iv":1.117498100195161,"gamma":0.20668368060039446,"theta":-0.13167023633596775,"vega":0.003151380379022796,"rho":-0.0005097284666444491,"breakevenPct":1.3376139715191941},{"delta":0.65,"premium":2.574279786983852,"strike":30.286528490786036,"iv":1.1926630791908284,"gamma":0.18318363261367485,"theta":-0.12920182232394367,"vega":0.0029036911330827106,"rho":-0.0005557721529037066,"breakevenPct":1.1688705285228735},{"delta":0.7,"premium":2.8909307518459015,"strike":30.650495117064253,"iv":1.2678280581864956,"gamma":0.15968358462695528,"theta":-0.1267334083119196,"vega":0.002656001887142626,"rho":-0.0006018158391629638,"breakevenPct":1.0001270855265534},{"delta":0.75,"premium":3.207581716707951,"strike":31.014461743342473,"iv":1.342993037182163,"gamma":0.1361835366402357,"theta":-0.12426499429989551,"vega":0.0024083126412025413,"rho":-0.0006478595254222213,"breakevenPct":0.8313836425302328},{"delta":0.8,"premium":3.524232681570001,"strike":31.378428369620693,"iv":1.4181580161778302,"gamma":0.11268348865351607,"theta":-0.12179658028787144,"vega":0.0021606233952624564,"rho":-0.0006939032116814788,"breakevenPct":0.6626401995339124},{"delta":0.85,"premium":3.8408836464320504,"strike":31.74239499589891,"iv":1.4933229951734974,"gamma":0.08918344066679651,"theta":-0.11932816627584737,"vega":0.001912934149322372,"rho":-0.0007399468979407361,"breakevenPct":0.493896756537592},{"delta":0.9,"premium":4.157534611294101,"strike":32.106361622177126,"iv":1.5684879741691646,"gamma":0.06568339268007695,"theta":-0.1168597522638233,"vega":0.0016652449033822871,"rho":-0.0007859905841999936,"breakevenPct":0.32515331354127186}]}},"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"}}