{"symbol":"Z","url":"https://intraalpha.com/companies/Z","capturedAt":"2026-10-15T21:01:45.111Z","state":"ready","quote":{"symbol":"Z","last_price":31.4474,"prev_close":28.33,"regular_close":31.46,"change":3.1174,"change_pct":11.0039,"regular_change":3.13,"regular_change_pct":11.0484,"extended_change":-0.0126,"extended_change_pct":-0.0401,"bid":31.42,"ask":31.57,"bid_size":4000,"ask_size":200,"volume":12500678,"vwap":30.972194,"open":28.99,"high":31.56,"low":28.94,"close":31.46,"trade_count":67612,"last_trade_at":"2026-10-15T20:58:04.151235064Z","last_quote_at":"2026-10-15T20:54:58.877559615Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.97604152-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"Z","fetched_at":"2026-10-15T21:01:44.727520+00:00","name":"Zillow Group Inc Class C","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Zillow Group, Inc., a digital real estate company, operates real estate brands on mobile apps and websites in the United States. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6370707000,"ebitda":175000000,"pe_ratio":123.17,"peg_ratio":0.931,"book_value":19.16,"dividend_per_share":null,"dividend_yield":null,"eps":0.23,"revenue_ttm":2810000000,"gross_profit_ttm":2048000000,"profit_margin":0.0196,"operating_margin_ttm":0.0466,"return_on_assets_ttm":0.0089,"return_on_equity_ttm":0.0122,"quarterly_earnings_growth":5.33,"quarterly_revenue_growth":0.179,"analyst_target_price":41.83,"analyst_number":1,"beta":2.021,"fifty_two_week_high":79.4,"fifty_two_week_low":26.67,"fifty_day_ma":32.11,"two_hundred_day_ma":41.32,"shares_outstanding":177255000,"forward_pe":9.92,"price_to_sales":2.267,"price_to_book":1.496,"ev_to_revenue":2.261,"ev_to_ebitda":18.26},"bars":[{"c":27.11,"h":27.18,"l":27.1,"n":19,"o":27.18,"t":"2026-10-08T08:00:00Z","v":909,"vw":27.121319},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-08T10:20:00Z","v":202,"vw":27.02},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-08T10:35:00Z","v":477,"vw":26.84},{"c":27,"h":27,"l":27,"n":10,"o":27,"t":"2026-10-08T11:00:00Z","v":422,"vw":27},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-08T11:20:00Z","v":55001,"vw":27.02},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-08T11:40:00Z","v":259,"vw":27.01},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-08T12:05:00Z","v":500,"vw":27.41},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-08T13:15:00Z","v":100,"vw":27.14},{"c":27.4,"h":27.4,"l":27.01,"n":339,"o":27.01,"t":"2026-10-08T13:30:00Z","v":44826,"vw":27.085114},{"c":27.29,"h":27.3,"l":27.08,"n":216,"o":27.3,"t":"2026-10-08T13:35:00Z","v":26079,"vw":27.187563},{"c":27.4,"h":27.43,"l":27.19,"n":358,"o":27.23,"t":"2026-10-08T13:40:00Z","v":32330,"vw":27.340925},{"c":27.42,"h":27.49,"l":27.265,"n":398,"o":27.43,"t":"2026-10-08T13:45:00Z","v":46509,"vw":27.343674},{"c":27.395,"h":27.42,"l":27.3203,"n":228,"o":27.42,"t":"2026-10-08T13:50:00Z","v":16219,"vw":27.376841},{"c":27.47,"h":27.47,"l":27.38,"n":292,"o":27.395,"t":"2026-10-08T13:55:00Z","v":14373,"vw":27.426832},{"c":27.56,"h":27.64,"l":27.48,"n":641,"o":27.48,"t":"2026-10-08T14:00:00Z","v":49741,"vw":27.556176},{"c":27.565,"h":27.635,"l":27.51,"n":358,"o":27.62,"t":"2026-10-08T14:05:00Z","v":22093,"vw":27.572139},{"c":27.59,"h":27.66,"l":27.55,"n":407,"o":27.56,"t":"2026-10-08T14:10:00Z","v":47021,"vw":27.602719},{"c":27.82,"h":27.85,"l":27.55,"n":829,"o":27.6,"t":"2026-10-08T14:15:00Z","v":105952,"vw":27.678021},{"c":27.73,"h":27.85,"l":27.705,"n":385,"o":27.8399,"t":"2026-10-08T14:20:00Z","v":16761,"vw":27.804652},{"c":27.75,"h":27.755,"l":27.67,"n":473,"o":27.735,"t":"2026-10-08T14:25:00Z","v":22032,"vw":27.7227},{"c":27.8,"h":27.825,"l":27.72,"n":515,"o":27.75,"t":"2026-10-08T14:30:00Z","v":38616,"vw":27.76412},{"c":27.93,"h":27.935,"l":27.805,"n":446,"o":27.805,"t":"2026-10-08T14:35:00Z","v":23188,"vw":27.903572},{"c":28.015,"h":28.025,"l":27.91,"n":702,"o":27.925,"t":"2026-10-08T14:40:00Z","v":65807,"vw":27.962184},{"c":27.84,"h":28.04,"l":27.84,"n":685,"o":28,"t":"2026-10-08T14:45:00Z","v":57418,"vw":27.965314},{"c":27.8,"h":27.86,"l":27.78,"n":545,"o":27.83,"t":"2026-10-08T14:50:00Z","v":35766,"vw":27.82052},{"c":27.86,"h":27.9,"l":27.7986,"n":528,"o":27.81,"t":"2026-10-08T14:55:00Z","v":28999,"vw":27.853531},{"c":27.81,"h":27.89,"l":27.795,"n":457,"o":27.86,"t":"2026-10-08T15:00:00Z","v":34164,"vw":27.832535},{"c":27.83,"h":27.88,"l":27.79,"n":413,"o":27.81,"t":"2026-10-08T15:05:00Z","v":21494,"vw":27.83582},{"c":27.7,"h":27.83,"l":27.7,"n":408,"o":27.81,"t":"2026-10-08T15:10:00Z","v":31287,"vw":27.780364},{"c":27.57,"h":27.69,"l":27.56,"n":292,"o":27.675,"t":"2026-10-08T15:15:00Z","v":15707,"vw":27.633745},{"c":27.45,"h":27.57,"l":27.44,"n":300,"o":27.57,"t":"2026-10-08T15:20:00Z","v":22670,"vw":27.525987},{"c":27.565,"h":27.58,"l":27.46,"n":501,"o":27.46,"t":"2026-10-08T15:25:00Z","v":29731,"vw":27.505297},{"c":27.655,"h":27.665,"l":27.565,"n":260,"o":27.565,"t":"2026-10-08T15:30:00Z","v":13109,"vw":27.630705},{"c":27.68,"h":27.71,"l":27.65,"n":217,"o":27.66,"t":"2026-10-08T15:35:00Z","v":11125,"vw":27.674249},{"c":27.7,"h":27.725,"l":27.65,"n":299,"o":27.68,"t":"2026-10-08T15:40:00Z","v":14214,"vw":27.698546},{"c":27.71,"h":27.76,"l":27.67,"n":451,"o":27.68,"t":"2026-10-08T15:45:00Z","v":21106,"vw":27.722419},{"c":27.695,"h":27.74,"l":27.69,"n":309,"o":27.695,"t":"2026-10-08T15:50:00Z","v":13243,"vw":27.711862},{"c":27.72,"h":27.74,"l":27.67,"n":325,"o":27.699,"t":"2026-10-08T15:55:00Z","v":16305,"vw":27.709223},{"c":27.675,"h":27.72,"l":27.66,"n":239,"o":27.72,"t":"2026-10-08T16:00:00Z","v":11551,"vw":27.702293},{"c":27.77,"h":27.77,"l":27.68,"n":492,"o":27.68,"t":"2026-10-08T16:05:00Z","v":26724,"vw":27.735313},{"c":27.74,"h":27.84,"l":27.74,"n":518,"o":27.77,"t":"2026-10-08T16:10:00Z","v":27033,"vw":27.793357},{"c":27.75,"h":27.99,"l":27.69,"n":1080,"o":27.73,"t":"2026-10-08T16:15:00Z","v":73097,"vw":27.852291},{"c":27.78,"h":27.8,"l":27.68,"n":369,"o":27.73,"t":"2026-10-08T16:20:00Z","v":21854,"vw":27.738837},{"c":27.79,"h":27.81,"l":27.765,"n":262,"o":27.78,"t":"2026-10-08T16:25:00Z","v":9475,"vw":27.793537},{"c":27.815,"h":27.825,"l":27.78,"n":391,"o":27.79,"t":"2026-10-08T16:30:00Z","v":18439,"vw":27.805703},{"c":27.78,"h":27.815,"l":27.665,"n":444,"o":27.815,"t":"2026-10-08T16:35:00Z","v":25865,"vw":27.723659},{"c":27.92,"h":27.96,"l":27.785,"n":602,"o":27.79,"t":"2026-10-08T16:40:00Z","v":39022,"vw":27.865087},{"c":27.84,"h":27.915,"l":27.82,"n":244,"o":27.9,"t":"2026-10-08T16:45:00Z","v":31908,"vw":27.886747},{"c":28.025,"h":28.025,"l":27.821,"n":360,"o":27.821,"t":"2026-10-08T16:50:00Z","v":22046,"vw":27.93841},{"c":27.99,"h":28.13,"l":27.99,"n":644,"o":28.04,"t":"2026-10-08T16:55:00Z","v":42989,"vw":28.042983},{"c":27.97,"h":28.025,"l":27.955,"n":457,"o":27.98,"t":"2026-10-08T17:00:00Z","v":21287,"vw":27.99645},{"c":27.94,"h":28.01,"l":27.895,"n":452,"o":27.97,"t":"2026-10-08T17:05:00Z","v":19804,"vw":27.956379},{"c":28.08,"h":28.12,"l":27.94,"n":665,"o":27.95,"t":"2026-10-08T17:10:00Z","v":69308,"vw":28.064476},{"c":28.33,"h":28.34,"l":28.07,"n":1008,"o":28.07,"t":"2026-10-08T17:15:00Z","v":71617,"vw":28.235262},{"c":28.31,"h":28.37,"l":28.3,"n":816,"o":28.33,"t":"2026-10-08T17:20:00Z","v":64604,"vw":28.32196},{"c":28.31,"h":28.335,"l":28.1905,"n":509,"o":28.31,"t":"2026-10-08T17:25:00Z","v":44947,"vw":28.270408},{"c":28.3,"h":28.435,"l":28.3,"n":811,"o":28.32,"t":"2026-10-08T17:30:00Z","v":54445,"vw":28.364069},{"c":28.4,"h":28.45,"l":28.29,"n":881,"o":28.29,"t":"2026-10-08T17:35:00Z","v":48745,"vw":28.377482},{"c":28.66,"h":28.73,"l":28.395,"n":1728,"o":28.41,"t":"2026-10-08T17:40:00Z","v":124685,"vw":28.537658},{"c":28.475,"h":28.725,"l":28.455,"n":1334,"o":28.65,"t":"2026-10-08T17:45:00Z","v":96572,"vw":28.639857},{"c":28.405,"h":28.57,"l":28.36,"n":1113,"o":28.48,"t":"2026-10-08T17:50:00Z","v":96138,"vw":28.487153},{"c":28.62,"h":28.665,"l":28.405,"n":1304,"o":28.41,"t":"2026-10-08T17:55:00Z","v":97556,"vw":28.583277},{"c":28.66,"h":28.67,"l":28.5879,"n":1114,"o":28.61,"t":"2026-10-08T18:00:00Z","v":100777,"vw":28.641128},{"c":28.58,"h":28.66,"l":28.57,"n":882,"o":28.651,"t":"2026-10-08T18:05:00Z","v":67257,"vw":28.630772},{"c":28.62,"h":28.64,"l":28.56,"n":675,"o":28.56,"t":"2026-10-08T18:10:00Z","v":58686,"vw":28.583164},{"c":28.58,"h":28.63,"l":28.56,"n":863,"o":28.61,"t":"2026-10-08T18:15:00Z","v":52371,"vw":28.589368},{"c":28.492,"h":28.58,"l":28.475,"n":839,"o":28.57,"t":"2026-10-08T18:20:00Z","v":89981,"vw":28.507103},{"c":28.55,"h":28.58,"l":28.49,"n":602,"o":28.495,"t":"2026-10-08T18:25:00Z","v":45929,"vw":28.526334},{"c":28.735,"h":28.735,"l":28.49,"n":930,"o":28.56,"t":"2026-10-08T18:30:00Z","v":60275,"vw":28.591829},{"c":28.845,"h":28.895,"l":28.72,"n":1862,"o":28.735,"t":"2026-10-08T18:35:00Z","v":167234,"vw":28.808603},{"c":28.74,"h":28.89,"l":28.73,"n":789,"o":28.84,"t":"2026-10-08T18:40:00Z","v":88204,"vw":28.82832},{"c":28.675,"h":28.845,"l":28.65,"n":1170,"o":28.745,"t":"2026-10-08T18:45:00Z","v":164968,"vw":28.76693},{"c":28.745,"h":28.75,"l":28.67,"n":674,"o":28.675,"t":"2026-10-08T18:50:00Z","v":62697,"vw":28.716371},{"c":28.825,"h":28.845,"l":28.745,"n":827,"o":28.75,"t":"2026-10-08T18:55:00Z","v":69915,"vw":28.803693},{"c":28.89,"h":28.9082,"l":28.815,"n":790,"o":28.825,"t":"2026-10-08T19:00:00Z","v":82647,"vw":28.863296},{"c":28.99,"h":29.01,"l":28.87,"n":826,"o":28.88,"t":"2026-10-08T19:05:00Z","v":54258,"vw":28.943624},{"c":28.945,"h":29.04,"l":28.9,"n":920,"o":28.99,"t":"2026-10-08T19:10:00Z","v":61545,"vw":28.991872},{"c":28.935,"h":29.03,"l":28.905,"n":943,"o":28.958,"t":"2026-10-08T19:15:00Z","v":70085,"vw":28.983206},{"c":29.09,"h":29.095,"l":28.93,"n":1129,"o":28.935,"t":"2026-10-08T19:20:00Z","v":80862,"vw":28.996066},{"c":29.175,"h":29.2,"l":29.06,"n":2481,"o":29.09,"t":"2026-10-08T19:25:00Z","v":247154,"vw":29.130845},{"c":29.21,"h":29.23,"l":29.11,"n":1427,"o":29.14,"t":"2026-10-08T19:30:00Z","v":120702,"vw":29.191407},{"c":29.23,"h":29.28,"l":29.2,"n":1456,"o":29.21,"t":"2026-10-08T19:35:00Z","v":108787,"vw":29.240495},{"c":28.995,"h":29.26,"l":28.975,"n":4274,"o":29.23,"t":"2026-10-08T19:40:00Z","v":584750,"vw":29.088516},{"c":29.09,"h":29.13,"l":28.97,"n":4762,"o":28.995,"t":"2026-10-08T19:45:00Z","v":1007139,"vw":29.024741},{"c":29.09,"h":29.15,"l":29,"n":3054,"o":29.12,"t":"2026-10-08T19:50:00Z","v":441109,"vw":29.045882},{"c":29.17,"h":29.21,"l":29.07,"n":4700,"o":29.08,"t":"2026-10-08T19:55:00Z","v":427502,"vw":29.13994},{"c":29,"h":29.17,"l":29,"n":72,"o":29.17,"t":"2026-10-08T20:00:00Z","v":2654139,"vw":29.098003},{"c":29.11,"h":29.17,"l":29.09,"n":7,"o":29.17,"t":"2026-10-08T20:40:00Z","v":2379,"vw":29.111496},{"c":28.8129,"h":28.8129,"l":28.8129,"n":1,"o":28.8129,"t":"2026-10-08T21:10:00Z","v":100,"vw":28.8129},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-08T21:35:00Z","v":600,"vw":29.1},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-08T21:50:00Z","v":100,"vw":28.8},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-10-08T21:55:00Z","v":164,"vw":29.1},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T22:05:00Z","v":200,"vw":29},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-08T22:20:00Z","v":320,"vw":28.8},{"c":29.12,"h":29.13,"l":29.1,"n":12,"o":29.1,"t":"2026-10-08T22:25:00Z","v":934,"vw":29.114876},{"c":29.17,"h":29.17,"l":29.17,"n":5,"o":29.17,"t":"2026-10-08T23:10:00Z","v":1278,"vw":29.17},{"c":29.1173,"h":29.1173,"l":29.1173,"n":1,"o":29.1173,"t":"2026-10-08T23:20:00Z","v":100,"vw":29.1173},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-08T23:55:00Z","v":200,"vw":29.1},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-10-09T08:00:00Z","v":993,"vw":29.35},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-09T10:10:00Z","v":250,"vw":29.4},{"c":29.44,"h":29.44,"l":29.44,"n":19,"o":29.44,"t":"2026-10-09T11:30:00Z","v":419,"vw":29.44},{"c":29.5,"h":29.5,"l":29.445,"n":7,"o":29.445,"t":"2026-10-09T11:45:00Z","v":440,"vw":29.481667},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-09T11:55:00Z","v":165,"vw":29.42},{"c":29.41,"h":29.43,"l":29.41,"n":5,"o":29.43,"t":"2026-10-09T12:00:00Z","v":345,"vw":29.419815},{"c":29.4725,"h":29.4725,"l":29.4725,"n":2,"o":29.4725,"t":"2026-10-09T12:35:00Z","v":101,"vw":29.4725},{"c":29.4116,"h":29.4116,"l":29.4116,"n":1,"o":29.4116,"t":"2026-10-09T12:50:00Z","v":100,"vw":29.4116},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-09T13:10:00Z","v":402,"vw":29.28},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-09T13:20:00Z","v":225,"vw":29.28},{"c":29.08,"h":29.445,"l":29.08,"n":587,"o":29.31,"t":"2026-10-09T13:30:00Z","v":89073,"vw":29.293615},{"c":29,"h":29.27,"l":28.98,"n":513,"o":29.12,"t":"2026-10-09T13:35:00Z","v":66581,"vw":29.083353},{"c":29,"h":29.1,"l":28.9,"n":622,"o":29,"t":"2026-10-09T13:40:00Z","v":64040,"vw":28.958325},{"c":28.945,"h":29.17,"l":28.9,"n":827,"o":29.02,"t":"2026-10-09T13:45:00Z","v":57239,"vw":29.048061},{"c":28.75,"h":29,"l":28.75,"n":687,"o":28.97,"t":"2026-10-09T13:50:00Z","v":50350,"vw":28.894318},{"c":28.685,"h":28.79,"l":28.63,"n":494,"o":28.77,"t":"2026-10-09T13:55:00Z","v":29581,"vw":28.739114},{"c":28.75,"h":28.82,"l":28.42,"n":1494,"o":28.695,"t":"2026-10-09T14:00:00Z","v":765978,"vw":28.645761},{"c":28.815,"h":28.89,"l":28.71,"n":849,"o":28.745,"t":"2026-10-09T14:05:00Z","v":56732,"vw":28.811913},{"c":28.625,"h":28.895,"l":28.5412,"n":901,"o":28.82,"t":"2026-10-09T14:10:00Z","v":67725,"vw":28.695702},{"c":28.635,"h":28.71,"l":28.6,"n":547,"o":28.63,"t":"2026-10-09T14:15:00Z","v":44616,"vw":28.635971},{"c":28.705,"h":28.835,"l":28.635,"n":847,"o":28.635,"t":"2026-10-09T14:20:00Z","v":57711,"vw":28.743633},{"c":28.565,"h":28.69,"l":28.56,"n":780,"o":28.69,"t":"2026-10-09T14:25:00Z","v":81409,"vw":28.648665},{"c":28.48,"h":28.6,"l":28.4599,"n":671,"o":28.58,"t":"2026-10-09T14:30:00Z","v":42391,"vw":28.518038},{"c":28.555,"h":28.575,"l":28.49,"n":513,"o":28.49,"t":"2026-10-09T14:35:00Z","v":26083,"vw":28.536869},{"c":28.605,"h":28.675,"l":28.56,"n":635,"o":28.56,"t":"2026-10-09T14:40:00Z","v":47517,"vw":28.603557},{"c":28.7,"h":28.74,"l":28.6,"n":850,"o":28.61,"t":"2026-10-09T14:45:00Z","v":52647,"vw":28.686895},{"c":28.57,"h":28.73,"l":28.57,"n":599,"o":28.69,"t":"2026-10-09T14:50:00Z","v":33015,"vw":28.657805},{"c":28.59,"h":28.59,"l":28.52,"n":576,"o":28.58,"t":"2026-10-09T14:55:00Z","v":30853,"vw":28.56218},{"c":28.71,"h":28.74,"l":28.595,"n":955,"o":28.595,"t":"2026-10-09T15:00:00Z","v":56762,"vw":28.671143},{"c":28.61,"h":28.7,"l":28.595,"n":417,"o":28.7,"t":"2026-10-09T15:05:00Z","v":22926,"vw":28.65523},{"c":28.735,"h":28.75,"l":28.59,"n":442,"o":28.6,"t":"2026-10-09T15:10:00Z","v":24645,"vw":28.679509},{"c":28.735,"h":28.79,"l":28.72,"n":645,"o":28.7325,"t":"2026-10-09T15:15:00Z","v":41957,"vw":28.748707},{"c":28.78,"h":28.79,"l":28.73,"n":541,"o":28.73,"t":"2026-10-09T15:20:00Z","v":38376,"vw":28.762092},{"c":28.83,"h":28.83,"l":28.77,"n":486,"o":28.79,"t":"2026-10-09T15:25:00Z","v":26974,"vw":28.797377},{"c":28.755,"h":28.84,"l":28.72,"n":600,"o":28.84,"t":"2026-10-09T15:30:00Z","v":35977,"vw":28.806501},{"c":28.85,"h":28.85,"l":28.745,"n":402,"o":28.755,"t":"2026-10-09T15:35:00Z","v":22999,"vw":28.768084},{"c":28.82,"h":28.91,"l":28.81,"n":626,"o":28.84,"t":"2026-10-09T15:40:00Z","v":41123,"vw":28.857949},{"c":28.84,"h":28.845,"l":28.8,"n":479,"o":28.81,"t":"2026-10-09T15:45:00Z","v":29254,"vw":28.827991},{"c":28.865,"h":28.87,"l":28.835,"n":431,"o":28.84,"t":"2026-10-09T15:50:00Z","v":18558,"vw":28.852817},{"c":28.85,"h":28.9099,"l":28.845,"n":460,"o":28.87,"t":"2026-10-09T15:55:00Z","v":28745,"vw":28.874542},{"c":28.85,"h":28.875,"l":28.81,"n":560,"o":28.845,"t":"2026-10-09T16:00:00Z","v":33087,"vw":28.837758},{"c":28.81,"h":28.86,"l":28.8,"n":343,"o":28.85,"t":"2026-10-09T16:05:00Z","v":17491,"vw":28.829645},{"c":28.79,"h":28.82,"l":28.77,"n":399,"o":28.81,"t":"2026-10-09T16:10:00Z","v":27051,"vw":28.78083},{"c":28.7725,"h":28.84,"l":28.77,"n":531,"o":28.78,"t":"2026-10-09T16:15:00Z","v":35189,"vw":28.802928},{"c":28.76,"h":28.78,"l":28.75,"n":338,"o":28.775,"t":"2026-10-09T16:20:00Z","v":18964,"vw":28.76038},{"c":28.64,"h":28.76,"l":28.64,"n":353,"o":28.76,"t":"2026-10-09T16:25:00Z","v":24636,"vw":28.686446},{"c":28.6,"h":28.67,"l":28.6,"n":413,"o":28.64,"t":"2026-10-09T16:30:00Z","v":21281,"vw":28.636827},{"c":28.625,"h":28.655,"l":28.585,"n":454,"o":28.59,"t":"2026-10-09T16:35:00Z","v":21124,"vw":28.624431},{"c":28.69,"h":28.69,"l":28.64,"n":326,"o":28.64,"t":"2026-10-09T16:40:00Z","v":14452,"vw":28.660329},{"c":28.675,"h":28.7,"l":28.67,"n":470,"o":28.67,"t":"2026-10-09T16:45:00Z","v":27077,"vw":28.679299},{"c":28.7,"h":28.71,"l":28.665,"n":403,"o":28.6719,"t":"2026-10-09T16:50:00Z","v":19282,"vw":28.683004},{"c":28.715,"h":28.75,"l":28.7,"n":375,"o":28.7,"t":"2026-10-09T16:55:00Z","v":21519,"vw":28.728719},{"c":28.71,"h":28.75,"l":28.69,"n":376,"o":28.715,"t":"2026-10-09T17:00:00Z","v":20171,"vw":28.722414},{"c":28.7,"h":28.74,"l":28.7,"n":310,"o":28.72,"t":"2026-10-09T17:05:00Z","v":23526,"vw":28.729493},{"c":28.68,"h":28.715,"l":28.675,"n":415,"o":28.705,"t":"2026-10-09T17:10:00Z","v":25114,"vw":28.692692},{"c":28.74,"h":28.8,"l":28.69,"n":824,"o":28.69,"t":"2026-10-09T17:15:00Z","v":57014,"vw":28.759171},{"c":28.715,"h":28.745,"l":28.675,"n":527,"o":28.745,"t":"2026-10-09T17:20:00Z","v":36928,"vw":28.709171},{"c":28.72,"h":28.73,"l":28.67,"n":387,"o":28.72,"t":"2026-10-09T17:25:00Z","v":18806,"vw":28.71194},{"c":28.725,"h":28.78,"l":28.72,"n":411,"o":28.72,"t":"2026-10-09T17:30:00Z","v":29739,"vw":28.747331},{"c":28.765,"h":28.765,"l":28.72,"n":366,"o":28.72,"t":"2026-10-09T17:35:00Z","v":28754,"vw":28.747276},{"c":28.755,"h":28.765,"l":28.73,"n":241,"o":28.76,"t":"2026-10-09T17:40:00Z","v":13542,"vw":28.747616},{"c":28.785,"h":28.785,"l":28.745,"n":301,"o":28.755,"t":"2026-10-09T17:45:00Z","v":15811,"vw":28.764927},{"c":28.815,"h":28.845,"l":28.79,"n":433,"o":28.79,"t":"2026-10-09T17:50:00Z","v":44346,"vw":28.822346},{"c":28.81,"h":28.845,"l":28.8,"n":335,"o":28.82,"t":"2026-10-09T17:55:00Z","v":17747,"vw":28.822439},{"c":28.87,"h":28.88,"l":28.81,"n":405,"o":28.81,"t":"2026-10-09T18:00:00Z","v":34922,"vw":28.843398},{"c":28.91,"h":28.91,"l":28.855,"n":401,"o":28.86,"t":"2026-10-09T18:05:00Z","v":20647,"vw":28.880395},{"c":28.92,"h":28.975,"l":28.91,"n":549,"o":28.92,"t":"2026-10-09T18:10:00Z","v":28833,"vw":28.932066},{"c":28.955,"h":28.955,"l":28.92,"n":384,"o":28.925,"t":"2026-10-09T18:15:00Z","v":25785,"vw":28.928805},{"c":28.93,"h":28.96,"l":28.91,"n":350,"o":28.955,"t":"2026-10-09T18:20:00Z","v":17302,"vw":28.936789},{"c":28.855,"h":28.935,"l":28.845,"n":403,"o":28.93,"t":"2026-10-09T18:25:00Z","v":31636,"vw":28.911709},{"c":28.86,"h":28.895,"l":28.8495,"n":353,"o":28.85,"t":"2026-10-09T18:30:00Z","v":18551,"vw":28.871464},{"c":28.885,"h":28.925,"l":28.86,"n":411,"o":28.87,"t":"2026-10-09T18:35:00Z","v":22523,"vw":28.903464},{"c":28.85,"h":28.9,"l":28.835,"n":413,"o":28.885,"t":"2026-10-09T18:40:00Z","v":29368,"vw":28.864961},{"c":28.95,"h":28.97,"l":28.855,"n":731,"o":28.8577,"t":"2026-10-09T18:45:00Z","v":48767,"vw":28.916617},{"c":28.98,"h":29.03,"l":28.935,"n":746,"o":28.95,"t":"2026-10-09T18:50:00Z","v":56325,"vw":28.97048},{"c":29.01,"h":29.035,"l":28.98,"n":666,"o":28.99,"t":"2026-10-09T18:55:00Z","v":45963,"vw":29.000191},{"c":28.955,"h":29.01,"l":28.955,"n":592,"o":29.01,"t":"2026-10-09T19:00:00Z","v":30732,"vw":28.97931},{"c":28.895,"h":28.995,"l":28.89,"n":805,"o":28.955,"t":"2026-10-09T19:05:00Z","v":45810,"vw":28.955956},{"c":28.87,"h":28.945,"l":28.865,"n":802,"o":28.895,"t":"2026-10-09T19:10:00Z","v":42555,"vw":28.905833},{"c":28.88,"h":28.91,"l":28.855,"n":1417,"o":28.8699,"t":"2026-10-09T19:15:00Z","v":84893,"vw":28.88218},{"c":28.86,"h":28.905,"l":28.84,"n":668,"o":28.89,"t":"2026-10-09T19:20:00Z","v":38519,"vw":28.873047},{"c":28.875,"h":28.92,"l":28.845,"n":1431,"o":28.865,"t":"2026-10-09T19:25:00Z","v":116053,"vw":28.886609},{"c":28.825,"h":28.885,"l":28.8,"n":1202,"o":28.88,"t":"2026-10-09T19:30:00Z","v":89320,"vw":28.837784},{"c":28.895,"h":28.9,"l":28.81,"n":1164,"o":28.82,"t":"2026-10-09T19:35:00Z","v":68467,"vw":28.844568},{"c":28.92,"h":28.95,"l":28.89,"n":968,"o":28.895,"t":"2026-10-09T19:40:00Z","v":59521,"vw":28.913473},{"c":28.94,"h":28.955,"l":28.91,"n":794,"o":28.915,"t":"2026-10-09T19:45:00Z","v":43440,"vw":28.931688},{"c":28.955,"h":28.96,"l":28.87,"n":1188,"o":28.93,"t":"2026-10-09T19:50:00Z","v":72680,"vw":28.911019},{"c":29.01,"h":29.07,"l":28.928,"n":3917,"o":28.95,"t":"2026-10-09T19:55:00Z","v":313777,"vw":29.023443},{"c":29.01,"h":29.01,"l":29.01,"n":63,"o":29.01,"t":"2026-10-09T20:00:00Z","v":344149,"vw":29.01},{"c":28.6003,"h":28.6003,"l":28.6003,"n":1,"o":28.6003,"t":"2026-10-09T20:05:00Z","v":200,"vw":28.6003},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-09T20:15:00Z","v":100,"vw":28.99},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-09T20:30:00Z","v":809,"vw":29},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-09T20:35:00Z","v":100,"vw":28.92},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-09T21:45:00Z","v":125,"vw":28.96},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-09T22:10:00Z","v":250,"vw":28.76},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-12T08:30:00Z","v":143,"vw":29.24},{"c":28.95,"h":28.95,"l":28.95,"n":22,"o":28.95,"t":"2026-10-12T12:35:00Z","v":2060,"vw":28.95},{"c":28.96,"h":28.96,"l":28.96,"n":10,"o":28.96,"t":"2026-10-12T12:40:00Z","v":2143,"vw":28.96},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-12T12:45:00Z","v":200,"vw":28.99},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-12T13:20:00Z","v":100,"vw":28.92},{"c":28.94,"h":28.94,"l":28.7,"n":9,"o":28.7,"t":"2026-10-12T13:25:00Z","v":332,"vw":28.839582},{"c":28.82,"h":29.02,"l":28.79,"n":231,"o":28.87,"t":"2026-10-12T13:30:00Z","v":46691,"vw":28.882884},{"c":28.66,"h":28.945,"l":28.66,"n":392,"o":28.825,"t":"2026-10-12T13:35:00Z","v":30096,"vw":28.800872},{"c":28.54,"h":28.7329,"l":28.48,"n":477,"o":28.68,"t":"2026-10-12T13:40:00Z","v":33731,"vw":28.580713},{"c":28.25,"h":28.6027,"l":28.2,"n":627,"o":28.54,"t":"2026-10-12T13:45:00Z","v":69795,"vw":28.388878},{"c":28.205,"h":28.31,"l":28.1457,"n":362,"o":28.2456,"t":"2026-10-12T13:50:00Z","v":18391,"vw":28.236834},{"c":28.215,"h":28.35,"l":28.185,"n":742,"o":28.205,"t":"2026-10-12T13:55:00Z","v":70310,"vw":28.263232},{"c":28.245,"h":28.36,"l":28.16,"n":628,"o":28.22,"t":"2026-10-12T14:00:00Z","v":47633,"vw":28.285271},{"c":28.35,"h":28.35,"l":28.21,"n":565,"o":28.23,"t":"2026-10-12T14:05:00Z","v":33925,"vw":28.266505},{"c":28.43,"h":28.45,"l":28.33,"n":594,"o":28.3722,"t":"2026-10-12T14:10:00Z","v":47587,"vw":28.382533},{"c":28.38,"h":28.43,"l":28.305,"n":347,"o":28.43,"t":"2026-10-12T14:15:00Z","v":21478,"vw":28.358793},{"c":28.39,"h":28.455,"l":28.36,"n":421,"o":28.39,"t":"2026-10-12T14:20:00Z","v":26220,"vw":28.410854},{"c":28.405,"h":28.41,"l":28.36,"n":457,"o":28.39,"t":"2026-10-12T14:25:00Z","v":23610,"vw":28.39225},{"c":28.42,"h":28.44,"l":28.35,"n":381,"o":28.4,"t":"2026-10-12T14:30:00Z","v":21561,"vw":28.394675},{"c":28.45,"h":28.47,"l":28.42,"n":591,"o":28.43,"t":"2026-10-12T14:35:00Z","v":44405,"vw":28.441884},{"c":28.38,"h":28.48,"l":28.35,"n":373,"o":28.45,"t":"2026-10-12T14:40:00Z","v":18756,"vw":28.444513},{"c":28.44,"h":28.49,"l":28.36,"n":479,"o":28.38,"t":"2026-10-12T14:45:00Z","v":72386,"vw":28.444331},{"c":28.53,"h":28.53,"l":28.4504,"n":389,"o":28.46,"t":"2026-10-12T14:50:00Z","v":22356,"vw":28.499434},{"c":28.52,"h":28.57,"l":28.49,"n":506,"o":28.53,"t":"2026-10-12T14:55:00Z","v":28836,"vw":28.531334},{"c":28.46,"h":28.53,"l":28.43,"n":478,"o":28.52,"t":"2026-10-12T15:00:00Z","v":26467,"vw":28.484164},{"c":28.455,"h":28.51,"l":28.4001,"n":953,"o":28.46,"t":"2026-10-12T15:05:00Z","v":80769,"vw":28.453872},{"c":28.49,"h":28.53,"l":28.45,"n":640,"o":28.46,"t":"2026-10-12T15:10:00Z","v":57956,"vw":28.480354},{"c":28.5,"h":28.52,"l":28.48,"n":538,"o":28.5,"t":"2026-10-12T15:15:00Z","v":41470,"vw":28.497436},{"c":28.375,"h":28.5,"l":28.23,"n":1555,"o":28.5,"t":"2026-10-12T15:20:00Z","v":126186,"vw":28.334095},{"c":28.4,"h":28.45,"l":28.37,"n":1017,"o":28.4,"t":"2026-10-12T15:25:00Z","v":110258,"vw":28.406056},{"c":28.39,"h":28.405,"l":28.35,"n":670,"o":28.405,"t":"2026-10-12T15:30:00Z","v":48463,"vw":28.395255},{"c":28.41,"h":28.4999,"l":28.38,"n":727,"o":28.39,"t":"2026-10-12T15:35:00Z","v":53879,"vw":28.435223},{"c":28.35,"h":28.43,"l":28.35,"n":448,"o":28.412,"t":"2026-10-12T15:40:00Z","v":20729,"vw":28.394951},{"c":28.33,"h":28.365,"l":28.3,"n":313,"o":28.35,"t":"2026-10-12T15:45:00Z","v":15980,"vw":28.334592},{"c":28.33,"h":28.38,"l":28.33,"n":382,"o":28.335,"t":"2026-10-12T15:50:00Z","v":22184,"vw":28.3458},{"c":28.32,"h":28.35,"l":28.31,"n":382,"o":28.33,"t":"2026-10-12T15:55:00Z","v":21727,"vw":28.325794},{"c":28.34,"h":28.36,"l":28.295,"n":567,"o":28.31,"t":"2026-10-12T16:00:00Z","v":31630,"vw":28.327718},{"c":28.23,"h":28.36,"l":28.21,"n":585,"o":28.34,"t":"2026-10-12T16:05:00Z","v":37629,"vw":28.279287},{"c":28.17,"h":28.23,"l":28.15,"n":565,"o":28.23,"t":"2026-10-12T16:10:00Z","v":52996,"vw":28.204851},{"c":28.22,"h":28.225,"l":28.17,"n":655,"o":28.17,"t":"2026-10-12T16:15:00Z","v":635498,"vw":28.200044},{"c":28.12,"h":28.25,"l":28.11,"n":691,"o":28.22,"t":"2026-10-12T16:20:00Z","v":43486,"vw":28.196079},{"c":28.15,"h":28.19,"l":28.08,"n":494,"o":28.11,"t":"2026-10-12T16:25:00Z","v":29055,"vw":28.146856},{"c":28.17,"h":28.2,"l":28.135,"n":379,"o":28.1565,"t":"2026-10-12T16:30:00Z","v":214304,"vw":28.162872},{"c":28.325,"h":28.3301,"l":28.16,"n":507,"o":28.16,"t":"2026-10-12T16:35:00Z","v":71748,"vw":28.299195},{"c":28.29,"h":28.33,"l":28.24,"n":438,"o":28.33,"t":"2026-10-12T16:40:00Z","v":32515,"vw":28.285343},{"c":28.33,"h":28.385,"l":28.255,"n":478,"o":28.27,"t":"2026-10-12T16:45:00Z","v":28283,"vw":28.318225},{"c":28.29,"h":28.33,"l":28.28,"n":388,"o":28.32,"t":"2026-10-12T16:50:00Z","v":21224,"vw":28.309086},{"c":28.29,"h":28.3571,"l":28.235,"n":505,"o":28.3,"t":"2026-10-12T16:55:00Z","v":40341,"vw":28.291118},{"c":28.2,"h":28.29,"l":28.18,"n":786,"o":28.29,"t":"2026-10-12T17:00:00Z","v":62536,"vw":28.22296},{"c":28.23,"h":28.23,"l":28.2,"n":177,"o":28.2,"t":"2026-10-12T17:05:00Z","v":7249,"vw":28.220064},{"c":28.225,"h":28.23,"l":28.21,"n":228,"o":28.22,"t":"2026-10-12T17:10:00Z","v":10741,"vw":28.221379},{"c":28.18,"h":28.245,"l":28.17,"n":526,"o":28.225,"t":"2026-10-12T17:15:00Z","v":29399,"vw":28.219338},{"c":28.19,"h":28.225,"l":28.18,"n":319,"o":28.18,"t":"2026-10-12T17:20:00Z","v":15418,"vw":28.199729},{"c":28.18,"h":28.205,"l":28.17,"n":365,"o":28.195,"t":"2026-10-12T17:25:00Z","v":16348,"vw":28.185398},{"c":28.085,"h":28.17,"l":28.075,"n":386,"o":28.17,"t":"2026-10-12T17:30:00Z","v":45208,"vw":28.128967},{"c":28.07,"h":28.095,"l":28.06,"n":321,"o":28.085,"t":"2026-10-12T17:35:00Z","v":18661,"vw":28.081532},{"c":27.955,"h":28.0799,"l":27.94,"n":584,"o":28.0799,"t":"2026-10-12T17:40:00Z","v":53731,"vw":27.998696},{"c":28.02,"h":28.02,"l":27.92,"n":659,"o":27.955,"t":"2026-10-12T17:45:00Z","v":36643,"vw":27.964069},{"c":28.19,"h":28.19,"l":28.025,"n":527,"o":28.025,"t":"2026-10-12T17:50:00Z","v":31146,"vw":28.096364},{"c":28.105,"h":28.19,"l":28.105,"n":463,"o":28.19,"t":"2026-10-12T17:55:00Z","v":27772,"vw":28.138719},{"c":28.045,"h":28.1064,"l":28.04,"n":438,"o":28.105,"t":"2026-10-12T18:00:00Z","v":25875,"vw":28.08338},{"c":28.03,"h":28.07,"l":28.01,"n":1067,"o":28.04,"t":"2026-10-12T18:05:00Z","v":59923,"vw":28.031724},{"c":27.97,"h":28.08,"l":27.96,"n":674,"o":28.03,"t":"2026-10-12T18:10:00Z","v":39684,"vw":28.036269},{"c":28.01,"h":28.01,"l":27.955,"n":398,"o":27.975,"t":"2026-10-12T18:15:00Z","v":19754,"vw":27.982929},{"c":27.9801,"h":28.02,"l":27.97,"n":417,"o":28.015,"t":"2026-10-12T18:20:00Z","v":22164,"vw":27.996312},{"c":27.98,"h":28,"l":27.945,"n":489,"o":27.985,"t":"2026-10-12T18:25:00Z","v":21026,"vw":27.970052},{"c":27.985,"h":28,"l":27.975,"n":410,"o":27.98,"t":"2026-10-12T18:30:00Z","v":19228,"vw":27.988115},{"c":27.98,"h":27.995,"l":27.92,"n":499,"o":27.99,"t":"2026-10-12T18:35:00Z","v":28509,"vw":27.960011},{"c":28.045,"h":28.045,"l":27.98,"n":455,"o":27.98,"t":"2026-10-12T18:40:00Z","v":23351,"vw":28.019768},{"c":28.04,"h":28.05,"l":28,"n":448,"o":28.045,"t":"2026-10-12T18:45:00Z","v":22836,"vw":28.029215},{"c":28.005,"h":28.04,"l":28,"n":390,"o":28.03,"t":"2026-10-12T18:50:00Z","v":17508,"vw":28.01859},{"c":28.01,"h":28.095,"l":28.01,"n":629,"o":28.01,"t":"2026-10-12T18:55:00Z","v":35433,"vw":28.050606},{"c":28.01,"h":28.04,"l":28.01,"n":392,"o":28.03,"t":"2026-10-12T19:00:00Z","v":23608,"vw":28.025381},{"c":28.01,"h":28.02,"l":27.975,"n":533,"o":28.015,"t":"2026-10-12T19:05:00Z","v":29674,"vw":27.999717},{"c":27.96,"h":28.0389,"l":27.96,"n":565,"o":28.005,"t":"2026-10-12T19:10:00Z","v":30470,"vw":28.000795},{"c":27.99,"h":27.99,"l":27.95,"n":647,"o":27.965,"t":"2026-10-12T19:15:00Z","v":38322,"vw":27.967947},{"c":27.995,"h":28.01,"l":27.98,"n":592,"o":27.99,"t":"2026-10-12T19:20:00Z","v":37414,"vw":27.996658},{"c":27.875,"h":28.01,"l":27.87,"n":694,"o":28,"t":"2026-10-12T19:25:00Z","v":41015,"vw":27.92621},{"c":27.9,"h":27.93,"l":27.86,"n":1025,"o":27.875,"t":"2026-10-12T19:30:00Z","v":66436,"vw":27.890295},{"c":27.935,"h":27.975,"l":27.885,"n":1097,"o":27.9,"t":"2026-10-12T19:35:00Z","v":74035,"vw":27.93486},{"c":28,"h":28.02,"l":27.93,"n":930,"o":27.94,"t":"2026-10-12T19:40:00Z","v":67025,"vw":27.966433},{"c":27.87,"h":28.05,"l":27.87,"n":1494,"o":28,"t":"2026-10-12T19:45:00Z","v":117370,"vw":27.991409},{"c":27.94,"h":27.945,"l":27.8775,"n":1443,"o":27.89,"t":"2026-10-12T19:50:00Z","v":107341,"vw":27.9203},{"c":27.83,"h":28,"l":27.83,"n":4940,"o":27.945,"t":"2026-10-12T19:55:00Z","v":451907,"vw":27.875368},{"c":27.84,"h":27.84,"l":27.84,"n":45,"o":27.84,"t":"2026-10-12T20:00:00Z","v":416101,"vw":27.84},{"c":27.8014,"h":27.8014,"l":27.8014,"n":1,"o":27.8014,"t":"2026-10-12T20:20:00Z","v":1455,"vw":27.8014},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-12T20:35:00Z","v":800,"vw":27.84},{"c":27.88,"h":27.88,"l":27.88,"n":2,"o":27.88,"t":"2026-10-12T20:50:00Z","v":220,"vw":27.88},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-12T21:05:00Z","v":700,"vw":28.08},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-12T22:15:00Z","v":120,"vw":27.98},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-12T22:50:00Z","v":260,"vw":28},{"c":27.84,"h":27.88,"l":27.84,"n":11,"o":27.88,"t":"2026-10-12T23:20:00Z","v":628,"vw":27.872},{"c":27.9572,"h":27.9572,"l":27.9572,"n":1,"o":27.9572,"t":"2026-10-12T23:55:00Z","v":143,"vw":27.9572},{"c":27.7,"h":27.94,"l":27.58,"n":49,"o":27.81,"t":"2026-10-13T08:00:00Z","v":9201,"vw":27.801764},{"c":27.79,"h":27.79,"l":27.79,"n":8,"o":27.79,"t":"2026-10-13T08:05:00Z","v":1191,"vw":27.79},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-13T08:15:00Z","v":600,"vw":27.74},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-13T10:55:00Z","v":209,"vw":27.87},{"c":27.96,"h":28.05,"l":27.96,"n":3,"o":28.05,"t":"2026-10-13T11:05:00Z","v":301,"vw":27.99},{"c":28.124,"h":28.124,"l":28.124,"n":3,"o":28.124,"t":"2026-10-13T11:30:00Z","v":210,"vw":28.124},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-13T11:40:00Z","v":110,"vw":27.99},{"c":27.94,"h":27.94,"l":27.9,"n":12,"o":27.9,"t":"2026-10-13T12:05:00Z","v":1459,"vw":27.906239},{"c":27.7199,"h":27.7199,"l":27.7199,"n":1,"o":27.7199,"t":"2026-10-13T12:30:00Z","v":275,"vw":27.7199},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-13T12:35:00Z","v":205,"vw":27.9},{"c":28.18,"h":28.18,"l":28.08,"n":49,"o":28.08,"t":"2026-10-13T12:45:00Z","v":2385,"vw":28.153349},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-13T13:10:00Z","v":200,"vw":28.19},{"c":27.6501,"h":27.6501,"l":27.6501,"n":1,"o":27.6501,"t":"2026-10-13T13:15:00Z","v":125,"vw":27.6501},{"c":28.14,"h":28.25,"l":27.89,"n":480,"o":27.89,"t":"2026-10-13T13:30:00Z","v":51582,"vw":28.044318},{"c":28.01,"h":28.24,"l":27.99,"n":585,"o":28.115,"t":"2026-10-13T13:35:00Z","v":37160,"vw":28.142023},{"c":28.12,"h":28.12,"l":27.89,"n":450,"o":28,"t":"2026-10-13T13:40:00Z","v":31348,"vw":27.987507},{"c":28.14,"h":28.2,"l":28.06,"n":620,"o":28.09,"t":"2026-10-13T13:45:00Z","v":43120,"vw":28.140773},{"c":28.075,"h":28.16,"l":28.025,"n":874,"o":28.15,"t":"2026-10-13T13:50:00Z","v":50488,"vw":28.08632},{"c":27.975,"h":28.11,"l":27.925,"n":874,"o":28.07,"t":"2026-10-13T13:55:00Z","v":93735,"vw":28.018198},{"c":27.97,"h":28.05,"l":27.909,"n":838,"o":27.96,"t":"2026-10-13T14:00:00Z","v":71899,"vw":27.963629},{"c":27.975,"h":28.05,"l":27.935,"n":540,"o":27.965,"t":"2026-10-13T14:05:00Z","v":36207,"vw":27.99821},{"c":27.91,"h":28.03,"l":27.9,"n":1229,"o":27.99,"t":"2026-10-13T14:10:00Z","v":132612,"vw":27.95628},{"c":27.95,"h":28,"l":27.915,"n":815,"o":27.92,"t":"2026-10-13T14:15:00Z","v":66781,"vw":27.952388},{"c":28.025,"h":28.09,"l":27.95,"n":841,"o":27.9544,"t":"2026-10-13T14:20:00Z","v":60688,"vw":28.00233},{"c":28.02,"h":28.06,"l":27.995,"n":424,"o":28.03,"t":"2026-10-13T14:25:00Z","v":26404,"vw":28.017254},{"c":27.865,"h":28.04,"l":27.83,"n":1309,"o":28.02,"t":"2026-10-13T14:30:00Z","v":112243,"vw":27.933067},{"c":27.8464,"h":27.89,"l":27.75,"n":517,"o":27.86,"t":"2026-10-13T14:35:00Z","v":39585,"vw":27.82486},{"c":27.74,"h":27.855,"l":27.7232,"n":411,"o":27.825,"t":"2026-10-13T14:40:00Z","v":22628,"vw":27.794909},{"c":27.68,"h":27.73,"l":27.655,"n":522,"o":27.73,"t":"2026-10-13T14:45:00Z","v":37887,"vw":27.687475},{"c":27.81,"h":27.825,"l":27.67,"n":899,"o":27.69,"t":"2026-10-13T14:50:00Z","v":62835,"vw":27.753844},{"c":27.895,"h":27.92,"l":27.8,"n":798,"o":27.82,"t":"2026-10-13T14:55:00Z","v":53257,"vw":27.864344},{"c":27.925,"h":27.94,"l":27.835,"n":927,"o":27.9,"t":"2026-10-13T15:00:00Z","v":59726,"vw":27.878453},{"c":28.02,"h":28.03,"l":27.92,"n":497,"o":27.92,"t":"2026-10-13T15:05:00Z","v":36837,"vw":27.971719},{"c":27.95,"h":28.02,"l":27.94,"n":392,"o":28.02,"t":"2026-10-13T15:10:00Z","v":24396,"vw":27.972526},{"c":27.99,"h":28.03,"l":27.9,"n":868,"o":27.94,"t":"2026-10-13T15:15:00Z","v":57490,"vw":27.97457},{"c":28.065,"h":28.065,"l":27.96,"n":659,"o":27.99,"t":"2026-10-13T15:20:00Z","v":45419,"vw":27.997475},{"c":28.11,"h":28.11,"l":28.04,"n":710,"o":28.065,"t":"2026-10-13T15:25:00Z","v":50752,"vw":28.074796},{"c":28.09,"h":28.12,"l":28.06,"n":499,"o":28.12,"t":"2026-10-13T15:30:00Z","v":37674,"vw":28.098112},{"c":28.03,"h":28.1,"l":28.02,"n":531,"o":28.1,"t":"2026-10-13T15:35:00Z","v":28607,"vw":28.065034},{"c":27.99,"h":28.05,"l":27.98,"n":406,"o":28.04,"t":"2026-10-13T15:40:00Z","v":19381,"vw":28.022731},{"c":27.84,"h":28,"l":27.775,"n":1397,"o":27.99,"t":"2026-10-13T15:45:00Z","v":101115,"vw":27.871838},{"c":27.815,"h":27.87,"l":27.81,"n":403,"o":27.84,"t":"2026-10-13T15:50:00Z","v":22965,"vw":27.840463},{"c":27.78,"h":27.84,"l":27.78,"n":446,"o":27.82,"t":"2026-10-13T15:55:00Z","v":29640,"vw":27.806957},{"c":27.805,"h":27.83,"l":27.78,"n":507,"o":27.78,"t":"2026-10-13T16:00:00Z","v":25215,"vw":27.80929},{"c":27.835,"h":27.84,"l":27.805,"n":269,"o":27.82,"t":"2026-10-13T16:05:00Z","v":14209,"vw":27.821991},{"c":27.8246,"h":27.91,"l":27.82,"n":533,"o":27.84,"t":"2026-10-13T16:10:00Z","v":36929,"vw":27.864024},{"c":27.655,"h":27.85,"l":27.63,"n":900,"o":27.825,"t":"2026-10-13T16:15:00Z","v":70306,"vw":27.737258},{"c":27.58,"h":27.645,"l":27.575,"n":314,"o":27.645,"t":"2026-10-13T16:20:00Z","v":18047,"vw":27.596223},{"c":27.53,"h":27.58,"l":27.52,"n":461,"o":27.58,"t":"2026-10-13T16:25:00Z","v":33736,"vw":27.548079},{"c":27.53,"h":27.57,"l":27.5,"n":424,"o":27.53,"t":"2026-10-13T16:30:00Z","v":29005,"vw":27.539666},{"c":27.56,"h":27.6,"l":27.515,"n":649,"o":27.535,"t":"2026-10-13T16:35:00Z","v":64032,"vw":27.557395},{"c":27.61,"h":27.62,"l":27.555,"n":883,"o":27.57,"t":"2026-10-13T16:40:00Z","v":58349,"vw":27.593388},{"c":27.605,"h":27.62,"l":27.57,"n":618,"o":27.61,"t":"2026-10-13T16:45:00Z","v":36998,"vw":27.593207},{"c":27.605,"h":27.62,"l":27.59,"n":279,"o":27.61,"t":"2026-10-13T16:50:00Z","v":17892,"vw":27.603842},{"c":27.67,"h":27.67,"l":27.59,"n":335,"o":27.6,"t":"2026-10-13T16:55:00Z","v":21911,"vw":27.636447},{"c":27.65,"h":27.685,"l":27.64,"n":491,"o":27.665,"t":"2026-10-13T17:00:00Z","v":31538,"vw":27.664645},{"c":27.71,"h":27.71,"l":27.63,"n":499,"o":27.66,"t":"2026-10-13T17:05:00Z","v":38914,"vw":27.660925},{"c":27.64,"h":27.71,"l":27.62,"n":535,"o":27.71,"t":"2026-10-13T17:10:00Z","v":34550,"vw":27.674362},{"c":27.605,"h":27.65,"l":27.58,"n":536,"o":27.63,"t":"2026-10-13T17:15:00Z","v":28670,"vw":27.617378},{"c":27.65,"h":27.655,"l":27.605,"n":355,"o":27.61,"t":"2026-10-13T17:20:00Z","v":20652,"vw":27.630252},{"c":27.58,"h":27.66,"l":27.56,"n":425,"o":27.645,"t":"2026-10-13T17:25:00Z","v":32242,"vw":27.618512},{"c":27.65,"h":27.67,"l":27.57,"n":501,"o":27.58,"t":"2026-10-13T17:30:00Z","v":43011,"vw":27.611928},{"c":27.68,"h":27.73,"l":27.645,"n":391,"o":27.645,"t":"2026-10-13T17:35:00Z","v":29758,"vw":27.684769},{"c":27.61,"h":27.705,"l":27.59,"n":437,"o":27.685,"t":"2026-10-13T17:40:00Z","v":54328,"vw":27.65385},{"c":27.585,"h":27.62,"l":27.58,"n":252,"o":27.62,"t":"2026-10-13T17:45:00Z","v":14326,"vw":27.597938},{"c":27.54,"h":27.595,"l":27.53,"n":353,"o":27.59,"t":"2026-10-13T17:50:00Z","v":25756,"vw":27.561644},{"c":27.585,"h":27.585,"l":27.54,"n":161,"o":27.545,"t":"2026-10-13T17:55:00Z","v":9400,"vw":27.560383},{"c":27.63,"h":27.63,"l":27.575,"n":368,"o":27.59,"t":"2026-10-13T18:00:00Z","v":24133,"vw":27.597563},{"c":27.72,"h":27.74,"l":27.63,"n":645,"o":27.63,"t":"2026-10-13T18:05:00Z","v":43140,"vw":27.708939},{"c":27.64,"h":27.76,"l":27.64,"n":372,"o":27.73,"t":"2026-10-13T18:10:00Z","v":23121,"vw":27.714932},{"c":27.7,"h":27.72,"l":27.65,"n":410,"o":27.655,"t":"2026-10-13T18:15:00Z","v":26234,"vw":27.672911},{"c":27.68,"h":27.72,"l":27.68,"n":435,"o":27.695,"t":"2026-10-13T18:20:00Z","v":24599,"vw":27.701973},{"c":27.735,"h":27.735,"l":27.685,"n":431,"o":27.685,"t":"2026-10-13T18:25:00Z","v":25888,"vw":27.707468},{"c":27.69,"h":27.735,"l":27.68,"n":399,"o":27.735,"t":"2026-10-13T18:30:00Z","v":19434,"vw":27.710962},{"c":27.74,"h":27.74,"l":27.69,"n":483,"o":27.7,"t":"2026-10-13T18:35:00Z","v":23911,"vw":27.714181},{"c":27.735,"h":27.78,"l":27.705,"n":553,"o":27.75,"t":"2026-10-13T18:40:00Z","v":32105,"vw":27.735888},{"c":27.76,"h":27.77,"l":27.72,"n":393,"o":27.73,"t":"2026-10-13T18:45:00Z","v":19504,"vw":27.745344},{"c":27.775,"h":27.8004,"l":27.75,"n":292,"o":27.755,"t":"2026-10-13T18:50:00Z","v":16680,"vw":27.777227},{"c":27.755,"h":27.83,"l":27.735,"n":729,"o":27.78,"t":"2026-10-13T18:55:00Z","v":63203,"vw":27.785884},{"c":27.77,"h":27.79,"l":27.75,"n":556,"o":27.755,"t":"2026-10-13T19:00:00Z","v":32811,"vw":27.766045},{"c":27.81,"h":27.815,"l":27.75,"n":570,"o":27.77,"t":"2026-10-13T19:05:00Z","v":31837,"vw":27.77541},{"c":27.9,"h":27.9,"l":27.815,"n":419,"o":27.815,"t":"2026-10-13T19:10:00Z","v":32864,"vw":27.860486},{"c":27.89,"h":27.92,"l":27.83,"n":391,"o":27.905,"t":"2026-10-13T19:15:00Z","v":23539,"vw":27.856986},{"c":27.94,"h":27.94,"l":27.89,"n":477,"o":27.89,"t":"2026-10-13T19:20:00Z","v":27792,"vw":27.904796},{"c":28.02,"h":28.02,"l":27.93,"n":457,"o":27.94,"t":"2026-10-13T19:25:00Z","v":28714,"vw":27.9825},{"c":27.965,"h":28.01,"l":27.91,"n":782,"o":28.01,"t":"2026-10-13T19:30:00Z","v":61454,"vw":27.955455},{"c":27.99,"h":27.99,"l":27.915,"n":654,"o":27.97,"t":"2026-10-13T19:35:00Z","v":45988,"vw":27.954533},{"c":27.97,"h":28,"l":27.93,"n":783,"o":27.99,"t":"2026-10-13T19:40:00Z","v":74982,"vw":27.970709},{"c":28.04,"h":28.04,"l":27.95,"n":649,"o":27.97,"t":"2026-10-13T19:45:00Z","v":55620,"vw":27.980354},{"c":28.1,"h":28.1,"l":28.025,"n":1521,"o":28.04,"t":"2026-10-13T19:50:00Z","v":149237,"vw":28.064945},{"c":27.96,"h":28.14,"l":27.96,"n":4255,"o":28.1,"t":"2026-10-13T19:55:00Z","v":452057,"vw":28.026434},{"c":27.97,"h":27.97,"l":27.97,"n":49,"o":27.97,"t":"2026-10-13T20:00:00Z","v":348460,"vw":27.97},{"c":27.6822,"h":27.6822,"l":27.6822,"n":1,"o":27.6822,"t":"2026-10-13T20:05:00Z","v":500,"vw":27.6822},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-13T20:50:00Z","v":1327,"vw":27.57},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-13T21:30:00Z","v":100,"vw":27.9},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-13T21:35:00Z","v":1900,"vw":27.95},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-14T08:00:00Z","v":175,"vw":27.95},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-14T11:55:00Z","v":250,"vw":28},{"c":27.88,"h":28,"l":27.88,"n":12,"o":28,"t":"2026-10-14T12:30:00Z","v":980,"vw":27.932332},{"c":27.69,"h":27.69,"l":27.57,"n":6,"o":27.64,"t":"2026-10-14T12:55:00Z","v":851,"vw":27.635882},{"c":27.6,"h":27.6,"l":27.56,"n":54,"o":27.6,"t":"2026-10-14T13:05:00Z","v":2928,"vw":27.579313},{"c":27.57,"h":27.58,"l":27.57,"n":6,"o":27.58,"t":"2026-10-14T13:10:00Z","v":406,"vw":27.573774},{"c":27.65,"h":27.65,"l":27.55,"n":4,"o":27.55,"t":"2026-10-14T13:15:00Z","v":595,"vw":27.607522},{"c":27.5,"h":27.5,"l":27.5,"n":28,"o":27.5,"t":"2026-10-14T13:25:00Z","v":1525,"vw":27.5},{"c":27.43,"h":27.56,"l":27.08,"n":811,"o":27.36,"t":"2026-10-14T13:30:00Z","v":82910,"vw":27.360232},{"c":27.48,"h":27.55,"l":27.335,"n":536,"o":27.43,"t":"2026-10-14T13:35:00Z","v":38319,"vw":27.450775},{"c":27.23,"h":27.47,"l":27.15,"n":1298,"o":27.47,"t":"2026-10-14T13:40:00Z","v":100892,"vw":27.250873},{"c":27.21,"h":27.3,"l":27.15,"n":830,"o":27.23,"t":"2026-10-14T13:45:00Z","v":55772,"vw":27.212905},{"c":27.17,"h":27.245,"l":27.11,"n":522,"o":27.2,"t":"2026-10-14T13:50:00Z","v":29896,"vw":27.173275},{"c":27.0494,"h":27.2,"l":26.97,"n":760,"o":27.17,"t":"2026-10-14T13:55:00Z","v":58204,"vw":27.073816},{"c":26.98,"h":27.04,"l":26.9048,"n":927,"o":27.02,"t":"2026-10-14T14:00:00Z","v":55085,"vw":26.971621},{"c":27.03,"h":27.065,"l":26.97,"n":741,"o":26.98,"t":"2026-10-14T14:05:00Z","v":50611,"vw":27.02208},{"c":26.955,"h":27.05,"l":26.955,"n":650,"o":27.025,"t":"2026-10-14T14:10:00Z","v":35733,"vw":27.003027},{"c":27.13,"h":27.15,"l":26.955,"n":898,"o":26.955,"t":"2026-10-14T14:15:00Z","v":55762,"vw":27.042541},{"c":27.2,"h":27.22,"l":27.13,"n":583,"o":27.13,"t":"2026-10-14T14:20:00Z","v":33105,"vw":27.161111},{"c":27.31,"h":27.32,"l":27.1857,"n":709,"o":27.1857,"t":"2026-10-14T14:25:00Z","v":42472,"vw":27.255007},{"c":27.305,"h":27.35,"l":27.23,"n":469,"o":27.31,"t":"2026-10-14T14:30:00Z","v":25155,"vw":27.279547},{"c":27.23,"h":27.33,"l":27.23,"n":550,"o":27.31,"t":"2026-10-14T14:35:00Z","v":30022,"vw":27.281856},{"c":27.23,"h":27.27,"l":27.185,"n":616,"o":27.245,"t":"2026-10-14T14:40:00Z","v":31759,"vw":27.235721},{"c":27.175,"h":27.25,"l":27.145,"n":399,"o":27.215,"t":"2026-10-14T14:45:00Z","v":20999,"vw":27.196465},{"c":27.065,"h":27.19,"l":27.065,"n":554,"o":27.17,"t":"2026-10-14T14:50:00Z","v":26830,"vw":27.140392},{"c":27.09,"h":27.11,"l":27.065,"n":430,"o":27.065,"t":"2026-10-14T14:55:00Z","v":17254,"vw":27.086395},{"c":27,"h":27.09,"l":26.98,"n":941,"o":27.08,"t":"2026-10-14T15:00:00Z","v":68982,"vw":27.040735},{"c":26.96,"h":27.03,"l":26.935,"n":506,"o":26.99,"t":"2026-10-14T15:05:00Z","v":25043,"vw":26.979924},{"c":26.94,"h":26.985,"l":26.91,"n":1158,"o":26.95,"t":"2026-10-14T15:10:00Z","v":83371,"vw":26.942276},{"c":27.16,"h":27.165,"l":26.935,"n":1011,"o":26.935,"t":"2026-10-14T15:15:00Z","v":83806,"vw":27.031515},{"c":27.18,"h":27.23,"l":27.14,"n":415,"o":27.17,"t":"2026-10-14T15:20:00Z","v":23693,"vw":27.191574},{"c":27.22,"h":27.25,"l":27.18,"n":487,"o":27.19,"t":"2026-10-14T15:25:00Z","v":29723,"vw":27.218362},{"c":27.315,"h":27.35,"l":27.19,"n":415,"o":27.21,"t":"2026-10-14T15:30:00Z","v":25864,"vw":27.268393},{"c":27.29,"h":27.33,"l":27.22,"n":471,"o":27.32,"t":"2026-10-14T15:35:00Z","v":30965,"vw":27.293849},{"c":27.27,"h":27.315,"l":27.2,"n":359,"o":27.295,"t":"2026-10-14T15:40:00Z","v":19320,"vw":27.25055},{"c":27.24,"h":27.29,"l":27.16,"n":445,"o":27.27,"t":"2026-10-14T15:45:00Z","v":31231,"vw":27.211181},{"c":27.27,"h":27.28,"l":27.225,"n":391,"o":27.23,"t":"2026-10-14T15:50:00Z","v":19201,"vw":27.245452},{"c":27.185,"h":27.3,"l":27.18,"n":316,"o":27.26,"t":"2026-10-14T15:55:00Z","v":17556,"vw":27.246255},{"c":27.215,"h":27.24,"l":27.16,"n":393,"o":27.17,"t":"2026-10-14T16:00:00Z","v":18376,"vw":27.201498},{"c":27.265,"h":27.27,"l":27.23,"n":309,"o":27.23,"t":"2026-10-14T16:05:00Z","v":13680,"vw":27.25347},{"c":27.21,"h":27.25,"l":27.17,"n":306,"o":27.25,"t":"2026-10-14T16:10:00Z","v":13441,"vw":27.214986},{"c":27.15,"h":27.21,"l":27.14,"n":773,"o":27.21,"t":"2026-10-14T16:15:00Z","v":70683,"vw":27.165605},{"c":27.2,"h":27.22,"l":27.15,"n":405,"o":27.15,"t":"2026-10-14T16:20:00Z","v":18811,"vw":27.19218},{"c":27.2,"h":27.23,"l":27.19,"n":347,"o":27.205,"t":"2026-10-14T16:25:00Z","v":16105,"vw":27.207727},{"c":27.3,"h":27.3,"l":27.18,"n":545,"o":27.2,"t":"2026-10-14T16:30:00Z","v":25657,"vw":27.217774},{"c":27.28,"h":27.34,"l":27.2685,"n":402,"o":27.3,"t":"2026-10-14T16:35:00Z","v":22028,"vw":27.309259},{"c":27.33,"h":27.335,"l":27.275,"n":398,"o":27.28,"t":"2026-10-14T16:40:00Z","v":27054,"vw":27.296036},{"c":27.37,"h":27.39,"l":27.33,"n":552,"o":27.335,"t":"2026-10-14T16:45:00Z","v":27619,"vw":27.354834},{"c":27.25,"h":27.37,"l":27.25,"n":310,"o":27.37,"t":"2026-10-14T16:50:00Z","v":17452,"vw":27.311152},{"c":27.32,"h":27.34,"l":27.245,"n":452,"o":27.26,"t":"2026-10-14T16:55:00Z","v":21624,"vw":27.285364},{"c":27.35,"h":27.4,"l":27.3,"n":490,"o":27.31,"t":"2026-10-14T17:00:00Z","v":31934,"vw":27.359032},{"c":27.325,"h":27.35,"l":27.275,"n":304,"o":27.35,"t":"2026-10-14T17:05:00Z","v":19436,"vw":27.307687},{"c":27.38,"h":27.385,"l":27.335,"n":382,"o":27.335,"t":"2026-10-14T17:10:00Z","v":21286,"vw":27.364941},{"c":27.365,"h":27.38,"l":27.35,"n":254,"o":27.38,"t":"2026-10-14T17:15:00Z","v":11064,"vw":27.361094},{"c":27.405,"h":27.405,"l":27.335,"n":501,"o":27.365,"t":"2026-10-14T17:20:00Z","v":25695,"vw":27.364574},{"c":27.34,"h":27.42,"l":27.33,"n":412,"o":27.405,"t":"2026-10-14T17:25:00Z","v":28980,"vw":27.360473},{"c":27.35,"h":27.36,"l":27.3,"n":519,"o":27.34,"t":"2026-10-14T17:30:00Z","v":28855,"vw":27.328333},{"c":27.14,"h":27.35,"l":27.13,"n":488,"o":27.35,"t":"2026-10-14T17:35:00Z","v":39075,"vw":27.28497},{"c":27.13,"h":27.16,"l":27.1,"n":454,"o":27.14,"t":"2026-10-14T17:40:00Z","v":28986,"vw":27.141317},{"c":27.2,"h":27.2,"l":27.11,"n":495,"o":27.13,"t":"2026-10-14T17:45:00Z","v":23800,"vw":27.15298},{"c":27.33,"h":27.33,"l":27.195,"n":672,"o":27.21,"t":"2026-10-14T17:50:00Z","v":38164,"vw":27.266102},{"c":27.365,"h":27.37,"l":27.325,"n":581,"o":27.33,"t":"2026-10-14T17:55:00Z","v":38581,"vw":27.354486},{"c":27.43,"h":27.43,"l":27.345,"n":620,"o":27.365,"t":"2026-10-14T18:00:00Z","v":39485,"vw":27.382666},{"c":27.4,"h":27.46,"l":27.395,"n":850,"o":27.435,"t":"2026-10-14T18:05:00Z","v":64149,"vw":27.434743},{"c":27.585,"h":27.585,"l":27.41,"n":667,"o":27.41,"t":"2026-10-14T18:10:00Z","v":47549,"vw":27.476602},{"c":27.645,"h":27.72,"l":27.585,"n":1180,"o":27.585,"t":"2026-10-14T18:15:00Z","v":87846,"vw":27.671327},{"c":27.615,"h":27.665,"l":27.57,"n":498,"o":27.65,"t":"2026-10-14T18:20:00Z","v":26230,"vw":27.631116},{"c":27.62,"h":27.655,"l":27.5701,"n":445,"o":27.615,"t":"2026-10-14T18:25:00Z","v":20952,"vw":27.612354},{"c":27.65,"h":27.74,"l":27.62,"n":774,"o":27.63,"t":"2026-10-14T18:30:00Z","v":52540,"vw":27.67995},{"c":27.58,"h":27.71,"l":27.55,"n":672,"o":27.65,"t":"2026-10-14T18:35:00Z","v":38160,"vw":27.650687},{"c":27.485,"h":27.59,"l":27.46,"n":701,"o":27.59,"t":"2026-10-14T18:40:00Z","v":54287,"vw":27.520739},{"c":27.58,"h":27.5835,"l":27.47,"n":611,"o":27.485,"t":"2026-10-14T18:45:00Z","v":39357,"vw":27.529965},{"c":27.63,"h":27.63,"l":27.58,"n":584,"o":27.58,"t":"2026-10-14T18:50:00Z","v":36724,"vw":27.610101},{"c":27.63,"h":27.66,"l":27.61,"n":485,"o":27.63,"t":"2026-10-14T18:55:00Z","v":28260,"vw":27.629838},{"c":27.74,"h":27.76,"l":27.595,"n":779,"o":27.63,"t":"2026-10-14T19:00:00Z","v":42774,"vw":27.665092},{"c":27.83,"h":27.83,"l":27.715,"n":703,"o":27.74,"t":"2026-10-14T19:05:00Z","v":40124,"vw":27.779606},{"c":27.8,"h":27.885,"l":27.755,"n":1239,"o":27.83,"t":"2026-10-14T19:10:00Z","v":94803,"vw":27.837751},{"c":27.95,"h":27.96,"l":27.79,"n":824,"o":27.79,"t":"2026-10-14T19:15:00Z","v":49075,"vw":27.886755},{"c":28.03,"h":28.05,"l":27.9275,"n":785,"o":27.955,"t":"2026-10-14T19:20:00Z","v":51705,"vw":27.978892},{"c":27.91,"h":28.055,"l":27.885,"n":1033,"o":28.03,"t":"2026-10-14T19:25:00Z","v":83225,"vw":27.965778},{"c":28.13,"h":28.13,"l":27.91,"n":1656,"o":27.91,"t":"2026-10-14T19:30:00Z","v":165260,"vw":28.019323},{"c":28.18,"h":28.215,"l":28.025,"n":1299,"o":28.14,"t":"2026-10-14T19:35:00Z","v":92190,"vw":28.129397},{"c":28.305,"h":28.34,"l":28.175,"n":1557,"o":28.1785,"t":"2026-10-14T19:40:00Z","v":117391,"vw":28.268101},{"c":28.32,"h":28.36,"l":28.29,"n":1577,"o":28.31,"t":"2026-10-14T19:45:00Z","v":138245,"vw":28.32593},{"c":28.25,"h":28.375,"l":28.24,"n":2485,"o":28.32,"t":"2026-10-14T19:50:00Z","v":210760,"vw":28.296905},{"c":28.325,"h":28.35,"l":28.25,"n":4285,"o":28.26,"t":"2026-10-14T19:55:00Z","v":387789,"vw":28.314615},{"c":28.31,"h":28.33,"l":28.31,"n":47,"o":28.33,"t":"2026-10-14T20:00:00Z","v":442878,"vw":28.329995},{"c":28.27,"h":28.27,"l":28.27,"n":31,"o":28.27,"t":"2026-10-14T20:05:00Z","v":546,"vw":28.27},{"c":28.24,"h":28.24,"l":28.24,"n":19,"o":28.24,"t":"2026-10-14T20:20:00Z","v":1419,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-14T20:35:00Z","v":400,"vw":28.24},{"c":28.2,"h":28.2,"l":28.01,"n":3,"o":28.01,"t":"2026-10-14T21:10:00Z","v":815,"vw":28.12875},{"c":28,"h":28.0073,"l":28,"n":4,"o":28.0073,"t":"2026-10-14T22:15:00Z","v":392,"vw":28.002086},{"c":28.13,"h":28.13,"l":28,"n":6,"o":28,"t":"2026-10-14T22:45:00Z","v":614,"vw":28.021667},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-14T23:00:00Z","v":400,"vw":28.15},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-14T23:20:00Z","v":200,"vw":28},{"c":28,"h":28.01,"l":28,"n":3,"o":28.01,"t":"2026-10-14T23:35:00Z","v":541,"vw":28.005837},{"c":28.01,"h":28.34,"l":28.01,"n":18,"o":28.34,"t":"2026-10-15T08:00:00Z","v":1441,"vw":28.178936},{"c":28.29,"h":28.29,"l":28.29,"n":2,"o":28.29,"t":"2026-10-15T10:30:00Z","v":110,"vw":28.29},{"c":28.27,"h":28.27,"l":28.27,"n":4,"o":28.27,"t":"2026-10-15T11:00:00Z","v":319,"vw":28.27},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-15T11:10:00Z","v":600,"vw":28.26},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-15T11:35:00Z","v":195,"vw":28.26},{"c":28.4,"h":28.4,"l":28.38,"n":30,"o":28.38,"t":"2026-10-15T11:55:00Z","v":16000,"vw":28.399744},{"c":28.4,"h":28.4,"l":28.3017,"n":10,"o":28.3017,"t":"2026-10-15T12:20:00Z","v":3330,"vw":28.352741},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-15T12:25:00Z","v":510,"vw":28.45},{"c":28.38,"h":28.44,"l":28.38,"n":6,"o":28.43,"t":"2026-10-15T12:30:00Z","v":607,"vw":28.425455},{"c":28.56,"h":28.56,"l":28.48,"n":17,"o":28.48,"t":"2026-10-15T12:40:00Z","v":884,"vw":28.511188},{"c":28.67,"h":28.67,"l":28.55,"n":20,"o":28.55,"t":"2026-10-15T12:50:00Z","v":2436,"vw":28.621936},{"c":28.6,"h":28.7081,"l":28.6,"n":9,"o":28.7,"t":"2026-10-15T13:00:00Z","v":765,"vw":28.67341},{"c":28.54,"h":28.54,"l":28.33,"n":4,"o":28.33,"t":"2026-10-15T13:05:00Z","v":1070,"vw":28.492371},{"c":28.33,"h":28.54,"l":28.33,"n":3,"o":28.54,"t":"2026-10-15T13:10:00Z","v":221,"vw":28.444545},{"c":28.97,"h":28.97,"l":28.7,"n":33,"o":28.7,"t":"2026-10-15T13:15:00Z","v":1366,"vw":28.829454},{"c":28.75,"h":28.79,"l":28.75,"n":9,"o":28.79,"t":"2026-10-15T13:20:00Z","v":1004,"vw":28.75904},{"c":28.99,"h":29,"l":28.99,"n":14,"o":28.99,"t":"2026-10-15T13:25:00Z","v":2320,"vw":28.999099},{"c":29.73,"h":29.8399,"l":28.94,"n":1496,"o":28.99,"t":"2026-10-15T13:30:00Z","v":179023,"vw":29.456605},{"c":29.76,"h":29.88,"l":29.35,"n":1487,"o":29.76,"t":"2026-10-15T13:35:00Z","v":156167,"vw":29.673021},{"c":29.545,"h":30.0599,"l":29.545,"n":1394,"o":29.76,"t":"2026-10-15T13:40:00Z","v":138712,"vw":29.814027},{"c":29.98,"h":30.08,"l":29.52,"n":1269,"o":29.59,"t":"2026-10-15T13:45:00Z","v":101847,"vw":29.909591},{"c":30.025,"h":30.17,"l":29.9116,"n":990,"o":30,"t":"2026-10-15T13:50:00Z","v":90921,"vw":30.021099},{"c":30.23,"h":30.28,"l":29.9801,"n":1242,"o":30.015,"t":"2026-10-15T13:55:00Z","v":105047,"vw":30.146404},{"c":30.365,"h":30.48,"l":30.2301,"n":1312,"o":30.25,"t":"2026-10-15T14:00:00Z","v":117694,"vw":30.39197},{"c":30.38,"h":30.5599,"l":30.3137,"n":898,"o":30.36,"t":"2026-10-15T14:05:00Z","v":76912,"vw":30.466086},{"c":30.47,"h":30.48,"l":30.22,"n":1093,"o":30.43,"t":"2026-10-15T14:10:00Z","v":95694,"vw":30.333495},{"c":30.28,"h":30.53,"l":30.21,"n":993,"o":30.47,"t":"2026-10-15T14:15:00Z","v":87578,"vw":30.416013},{"c":30.32,"h":30.335,"l":30.17,"n":908,"o":30.26,"t":"2026-10-15T14:20:00Z","v":70171,"vw":30.227198},{"c":30.3816,"h":30.475,"l":30.31,"n":811,"o":30.325,"t":"2026-10-15T14:25:00Z","v":82134,"vw":30.401767},{"c":30.58,"h":30.65,"l":30.33,"n":865,"o":30.38,"t":"2026-10-15T14:30:00Z","v":80440,"vw":30.485076},{"c":30.59,"h":30.7,"l":30.51,"n":906,"o":30.6,"t":"2026-10-15T14:35:00Z","v":72047,"vw":30.608111},{"c":30.42,"h":30.59,"l":30.42,"n":884,"o":30.585,"t":"2026-10-15T14:40:00Z","v":61044,"vw":30.511944},{"c":30.38,"h":30.45,"l":30.26,"n":750,"o":30.43,"t":"2026-10-15T14:45:00Z","v":47929,"vw":30.367009},{"c":30.34,"h":30.445,"l":30.3221,"n":603,"o":30.395,"t":"2026-10-15T14:50:00Z","v":37767,"vw":30.39247},{"c":30.43,"h":30.435,"l":30.33,"n":492,"o":30.36,"t":"2026-10-15T14:55:00Z","v":31083,"vw":30.397634},{"c":30.5301,"h":30.59,"l":30.36,"n":1288,"o":30.43,"t":"2026-10-15T15:00:00Z","v":114560,"vw":30.454216},{"c":30.48,"h":30.57,"l":30.455,"n":503,"o":30.56,"t":"2026-10-15T15:05:00Z","v":32693,"vw":30.501836},{"c":30.47,"h":30.55,"l":30.47,"n":766,"o":30.5,"t":"2026-10-15T15:10:00Z","v":47881,"vw":30.505138},{"c":30.52,"h":30.545,"l":30.45,"n":457,"o":30.475,"t":"2026-10-15T15:15:00Z","v":31864,"vw":30.502982},{"c":30.645,"h":30.65,"l":30.52,"n":627,"o":30.54,"t":"2026-10-15T15:20:00Z","v":35788,"vw":30.579977},{"c":30.61,"h":30.65,"l":30.55,"n":678,"o":30.645,"t":"2026-10-15T15:25:00Z","v":45898,"vw":30.600853},{"c":30.5,"h":30.62,"l":30.44,"n":611,"o":30.615,"t":"2026-10-15T15:30:00Z","v":49807,"vw":30.512671},{"c":30.6,"h":30.61,"l":30.49,"n":860,"o":30.51,"t":"2026-10-15T15:35:00Z","v":66844,"vw":30.514611},{"c":30.525,"h":30.615,"l":30.51,"n":454,"o":30.615,"t":"2026-10-15T15:40:00Z","v":24072,"vw":30.565215},{"c":30.525,"h":30.55,"l":30.38,"n":530,"o":30.525,"t":"2026-10-15T15:45:00Z","v":35657,"vw":30.486935},{"c":30.46,"h":30.56,"l":30.44,"n":506,"o":30.525,"t":"2026-10-15T15:50:00Z","v":48363,"vw":30.524001},{"c":30.45,"h":30.53,"l":30.45,"n":338,"o":30.465,"t":"2026-10-15T15:55:00Z","v":18410,"vw":30.485396},{"c":30.45,"h":30.49,"l":30.37,"n":461,"o":30.47,"t":"2026-10-15T16:00:00Z","v":25254,"vw":30.416249},{"c":30.525,"h":30.525,"l":30.39,"n":472,"o":30.46,"t":"2026-10-15T16:05:00Z","v":30046,"vw":30.449146},{"c":30.515,"h":30.56,"l":30.46,"n":572,"o":30.54,"t":"2026-10-15T16:10:00Z","v":43405,"vw":30.511092},{"c":30.569,"h":30.57,"l":30.5,"n":385,"o":30.5,"t":"2026-10-15T16:15:00Z","v":30161,"vw":30.540774},{"c":30.58,"h":30.59,"l":30.535,"n":462,"o":30.57,"t":"2026-10-15T16:20:00Z","v":28548,"vw":30.564692},{"c":30.665,"h":30.67,"l":30.575,"n":602,"o":30.585,"t":"2026-10-15T16:25:00Z","v":56715,"vw":30.619464},{"c":30.62,"h":30.7,"l":30.6,"n":540,"o":30.67,"t":"2026-10-15T16:30:00Z","v":44711,"vw":30.639443},{"c":30.73,"h":30.73,"l":30.62,"n":643,"o":30.62,"t":"2026-10-15T16:35:00Z","v":53381,"vw":30.677743},{"c":30.695,"h":30.73,"l":30.6401,"n":377,"o":30.73,"t":"2026-10-15T16:40:00Z","v":19634,"vw":30.680813},{"c":30.61,"h":30.7,"l":30.59,"n":490,"o":30.695,"t":"2026-10-15T16:45:00Z","v":33419,"vw":30.663763},{"c":30.715,"h":30.72,"l":30.575,"n":597,"o":30.61,"t":"2026-10-15T16:50:00Z","v":45884,"vw":30.634583},{"c":30.806,"h":30.81,"l":30.73,"n":163,"o":30.73,"t":"2026-10-15T16:55:00Z","v":12187,"vw":30.788926},{"c":31.15,"h":31.15,"l":31.0801,"n":370,"o":31.125,"t":"2026-10-15T18:10:00Z","v":25822,"vw":31.109928},{"c":31.3,"h":31.33,"l":31.13,"n":1095,"o":31.14,"t":"2026-10-15T18:15:00Z","v":167769,"vw":31.241997},{"c":31.28,"h":31.38,"l":31.25,"n":799,"o":31.29,"t":"2026-10-15T18:20:00Z","v":58152,"vw":31.325216},{"c":31.31,"h":31.325,"l":31.21,"n":605,"o":31.28,"t":"2026-10-15T18:25:00Z","v":37660,"vw":31.279569},{"c":31.28,"h":31.335,"l":31.26,"n":702,"o":31.31,"t":"2026-10-15T18:30:00Z","v":41735,"vw":31.301409},{"c":31.33,"h":31.335,"l":31.27,"n":542,"o":31.28,"t":"2026-10-15T18:35:00Z","v":34602,"vw":31.305309},{"c":31.285,"h":31.355,"l":31.2642,"n":767,"o":31.33,"t":"2026-10-15T18:40:00Z","v":50284,"vw":31.302391},{"c":31.365,"h":31.375,"l":31.285,"n":550,"o":31.285,"t":"2026-10-15T18:45:00Z","v":40909,"vw":31.337434},{"c":31.31,"h":31.41,"l":31.24,"n":903,"o":31.365,"t":"2026-10-15T18:50:00Z","v":74209,"vw":31.341573},{"c":31.31,"h":31.36,"l":31.3,"n":526,"o":31.32,"t":"2026-10-15T18:55:00Z","v":36664,"vw":31.330008},{"c":31.26,"h":31.34,"l":31.21,"n":908,"o":31.31,"t":"2026-10-15T19:00:00Z","v":68789,"vw":31.276462},{"c":31.28,"h":31.3,"l":31.17,"n":862,"o":31.25,"t":"2026-10-15T19:05:00Z","v":87259,"vw":31.222867},{"c":31.255,"h":31.29,"l":31.23,"n":613,"o":31.29,"t":"2026-10-15T19:10:00Z","v":41860,"vw":31.266664},{"c":31.16,"h":31.28,"l":31.16,"n":786,"o":31.255,"t":"2026-10-15T19:15:00Z","v":66037,"vw":31.214274},{"c":31.22,"h":31.245,"l":31.169,"n":814,"o":31.169,"t":"2026-10-15T19:20:00Z","v":93394,"vw":31.222012},{"c":31.155,"h":31.24,"l":31.105,"n":928,"o":31.22,"t":"2026-10-15T19:25:00Z","v":95540,"vw":31.177521},{"c":31.29,"h":31.31,"l":31.145,"n":769,"o":31.155,"t":"2026-10-15T19:30:00Z","v":75566,"vw":31.244892},{"c":31.27,"h":31.35,"l":31.26,"n":990,"o":31.3,"t":"2026-10-15T19:35:00Z","v":71950,"vw":31.32517},{"c":31.3699,"h":31.385,"l":31.245,"n":1473,"o":31.27,"t":"2026-10-15T19:40:00Z","v":127786,"vw":31.337079},{"c":31.42,"h":31.46,"l":31.335,"n":4428,"o":31.365,"t":"2026-10-15T19:45:00Z","v":533531,"vw":31.406707},{"c":31.405,"h":31.56,"l":31.4,"n":7095,"o":31.42,"t":"2026-10-15T19:50:00Z","v":610854,"vw":31.515257},{"c":31.45,"h":31.55,"l":31.335,"n":8910,"o":31.405,"t":"2026-10-15T19:55:00Z","v":926233,"vw":31.480805},{"c":31.4502,"h":31.46,"l":31.44,"n":88,"o":31.45,"t":"2026-10-15T20:00:00Z","v":2084859,"vw":31.459968},{"c":31.4475,"h":31.4475,"l":31.4475,"n":1,"o":31.4475,"t":"2026-10-15T20:10:00Z","v":100,"vw":31.4475},{"c":31.44,"h":31.44,"l":31.44,"n":10,"o":31.44,"t":"2026-10-15T20:45:00Z","v":298,"vw":31.44},{"c":31.4474,"h":31.4474,"l":31.4474,"n":2,"o":31.4474,"t":"2026-10-15T20:55:00Z","v":130,"vw":31.4474}],"history":[{"c":62.78,"h":63.09,"l":61.9,"n":24713,"o":62.79,"t":"2024-10-14T04:00:00Z","v":1824471,"vw":62.572463},{"c":63.38,"h":64.19,"l":62.47,"n":34629,"o":63.05,"t":"2024-10-15T04:00:00Z","v":3645157,"vw":63.479105},{"c":63.59,"h":64.34,"l":63.16,"n":25866,"o":63.76,"t":"2024-10-16T04:00:00Z","v":1976648,"vw":63.722621},{"c":62.63,"h":63.36,"l":61.123,"n":25254,"o":62.96,"t":"2024-10-17T04:00:00Z","v":2559912,"vw":62.237257},{"c":63.71,"h":64.1,"l":61.82,"n":27082,"o":62.6,"t":"2024-10-18T04:00:00Z","v":2032841,"vw":63.462885},{"c":62.94,"h":64.82,"l":61.49,"n":32670,"o":63.52,"t":"2024-10-21T04:00:00Z","v":2437301,"vw":62.82515},{"c":60.67,"h":64.03,"l":60.57,"n":33065,"o":63,"t":"2024-10-22T04:00:00Z","v":2474398,"vw":61.189751},{"c":59.56,"h":61.48,"l":59.5,"n":38220,"o":60.57,"t":"2024-10-23T04:00:00Z","v":2584694,"vw":59.991324},{"c":59.79,"h":60.96,"l":59.54,"n":26597,"o":59.81,"t":"2024-10-24T04:00:00Z","v":1808445,"vw":59.957809},{"c":59.65,"h":61.1,"l":59.55,"n":34112,"o":60.335,"t":"2024-10-25T04:00:00Z","v":2805545,"vw":59.992505},{"c":59.79,"h":60.73,"l":59.62,"n":29936,"o":60.39,"t":"2024-10-28T04:00:00Z","v":2090047,"vw":60.052282},{"c":58.32,"h":59.109,"l":57.0008,"n":47203,"o":59.109,"t":"2024-10-29T04:00:00Z","v":3333891,"vw":58.005857},{"c":59.68,"h":60.33,"l":58.71,"n":36448,"o":58.72,"t":"2024-10-30T04:00:00Z","v":2837093,"vw":59.712579},{"c":60.09,"h":60.58,"l":59.24,"n":39852,"o":59.58,"t":"2024-10-31T04:00:00Z","v":2747924,"vw":59.921063},{"c":59.8,"h":61.5,"l":59.44,"n":38283,"o":60.51,"t":"2024-11-01T04:00:00Z","v":2766631,"vw":60.119213},{"c":60.61,"h":62.74,"l":59.7927,"n":42632,"o":59.83,"t":"2024-11-04T05:00:00Z","v":2894472,"vw":61.322152},{"c":62.8,"h":62.82,"l":60.305,"n":35804,"o":60.33,"t":"2024-11-05T05:00:00Z","v":2624622,"vw":62.204752},{"c":58.68,"h":62.77,"l":57.51,"n":87565,"o":61.17,"t":"2024-11-06T05:00:00Z","v":6997754,"vw":58.720742},{"c":72.63,"h":74.05,"l":67.935,"n":127694,"o":68.545,"t":"2024-11-07T05:00:00Z","v":11628249,"vw":71.849563},{"c":73.89,"h":74.55,"l":69.65,"n":65651,"o":72.08,"t":"2024-11-08T05:00:00Z","v":4988788,"vw":72.949671},{"c":75.79,"h":75.92,"l":73.35,"n":44641,"o":74.12,"t":"2024-11-11T05:00:00Z","v":3119729,"vw":74.994989},{"c":74.35,"h":76.69,"l":73.96,"n":48861,"o":75.5,"t":"2024-11-12T05:00:00Z","v":3166177,"vw":74.897707},{"c":74.67,"h":75.8569,"l":72.9,"n":44568,"o":75.064,"t":"2024-11-13T05:00:00Z","v":3077703,"vw":74.295404},{"c":74.31,"h":75.2,"l":73.6,"n":34795,"o":74,"t":"2024-11-14T05:00:00Z","v":2630952,"vw":74.441056},{"c":73.04,"h":73.9,"l":72.02,"n":37223,"o":73.05,"t":"2024-11-15T05:00:00Z","v":2931786,"vw":72.848142},{"c":73.32,"h":73.43,"l":72.2,"n":30969,"o":72.59,"t":"2024-11-18T05:00:00Z","v":1968738,"vw":72.991529},{"c":75.25,"h":75.42,"l":72.765,"n":38912,"o":73,"t":"2024-11-19T05:00:00Z","v":3575684,"vw":74.68981},{"c":77.88,"h":78.3299,"l":75.34,"n":45350,"o":75.35,"t":"2024-11-20T05:00:00Z","v":4073526,"vw":77.269101},{"c":82.15,"h":82.6784,"l":77.3,"n":65340,"o":78.13,"t":"2024-11-21T05:00:00Z","v":5310559,"vw":81.16505},{"c":83.77,"h":84.75,"l":81.677,"n":46158,"o":81.88,"t":"2024-11-22T05:00:00Z","v":3351773,"vw":83.484474},{"c":84.34,"h":86.3699,"l":83.32,"n":49524,"o":84.97,"t":"2024-11-25T05:00:00Z","v":4239288,"vw":84.472696},{"c":84.85,"h":85.75,"l":82.57,"n":36867,"o":82.67,"t":"2024-11-26T05:00:00Z","v":2350838,"vw":84.900135},{"c":85.45,"h":85.99,"l":84.175,"n":30739,"o":84.75,"t":"2024-11-27T05:00:00Z","v":2114522,"vw":85.044946},{"c":84.71,"h":86.88,"l":84.58,"n":19468,"o":86.26,"t":"2024-11-29T05:00:00Z","v":1379843,"vw":85.073626},{"c":83.7,"h":84.9,"l":83.22,"n":33015,"o":84.51,"t":"2024-12-02T05:00:00Z","v":2173661,"vw":83.764032},{"c":83.97,"h":84.7,"l":82.77,"n":30034,"o":83.5,"t":"2024-12-03T05:00:00Z","v":2621338,"vw":83.723199},{"c":82.49,"h":84.24,"l":81.83,"n":37935,"o":83.82,"t":"2024-12-04T05:00:00Z","v":3108221,"vw":82.746175},{"c":81.3,"h":83.49,"l":81.19,"n":28971,"o":82.72,"t":"2024-12-05T05:00:00Z","v":1691790,"vw":82.030717},{"c":82.22,"h":83.75,"l":81.96,"n":33955,"o":82.19,"t":"2024-12-06T05:00:00Z","v":2445595,"vw":82.659744},{"c":82.04,"h":83.27,"l":81.87,"n":34047,"o":82.32,"t":"2024-12-09T05:00:00Z","v":2316689,"vw":82.42588},{"c":82.02,"h":83.2453,"l":81.33,"n":36152,"o":81.33,"t":"2024-12-10T05:00:00Z","v":2164925,"vw":82.398574},{"c":81.87,"h":83.13,"l":81.75,"n":34572,"o":82.37,"t":"2024-12-11T05:00:00Z","v":2298772,"vw":82.223086},{"c":80.33,"h":82.16,"l":79.9,"n":34214,"o":81.25,"t":"2024-12-12T05:00:00Z","v":2899486,"vw":80.763296},{"c":79.93,"h":81.05,"l":79.48,"n":29306,"o":80.33,"t":"2024-12-13T05:00:00Z","v":2121843,"vw":79.995321},{"c":81.64,"h":81.78,"l":80.32,"n":33885,"o":80.66,"t":"2024-12-16T05:00:00Z","v":3515409,"vw":81.380673},{"c":80.77,"h":82.99,"l":80.2113,"n":31296,"o":81.73,"t":"2024-12-17T05:00:00Z","v":1965492,"vw":81.306179},{"c":75.47,"h":81.61,"l":75.07,"n":37322,"o":81.28,"t":"2024-12-18T05:00:00Z","v":2624891,"vw":77.457636},{"c":74.69,"h":77.21,"l":74.62,"n":43119,"o":76.37,"t":"2024-12-19T05:00:00Z","v":3466364,"vw":75.218223},{"c":77.09,"h":77.9,"l":74.13,"n":47354,"o":74.53,"t":"2024-12-20T05:00:00Z","v":4294798,"vw":76.512762},{"c":76.69,"h":77.77,"l":75.83,"n":25661,"o":77,"t":"2024-12-23T05:00:00Z","v":1464442,"vw":76.66784},{"c":77.21,"h":77.2551,"l":75.97,"n":12866,"o":76.91,"t":"2024-12-24T05:00:00Z","v":749991,"vw":76.763754},{"c":76.99,"h":77.53,"l":75.8675,"n":20058,"o":76.34,"t":"2024-12-26T05:00:00Z","v":944020,"vw":76.978323},{"c":76.18,"h":76.88,"l":75.53,"n":25157,"o":76.54,"t":"2024-12-27T05:00:00Z","v":1320502,"vw":76.068798},{"c":74.61,"h":75.42,"l":74.28,"n":25242,"o":75.25,"t":"2024-12-30T05:00:00Z","v":1734172,"vw":74.805241},{"c":74.05,"h":75.425,"l":73.85,"n":40363,"o":75.21,"t":"2024-12-31T05:00:00Z","v":2996836,"vw":74.438532},{"c":73.14,"h":74.71,"l":72.22,"n":31837,"o":74.71,"t":"2025-01-02T05:00:00Z","v":2121752,"vw":73.105319},{"c":74.64,"h":74.68,"l":72.83,"n":27755,"o":73.61,"t":"2025-01-03T05:00:00Z","v":2154528,"vw":74.365256},{"c":75.46,"h":76.29,"l":74.9,"n":23946,"o":75.24,"t":"2025-01-06T05:00:00Z","v":1531476,"vw":75.586468},{"c":72.72,"h":75.9315,"l":72.26,"n":28179,"o":75.72,"t":"2025-01-07T05:00:00Z","v":2125638,"vw":72.954962},{"c":71.07,"h":72.41,"l":70.34,"n":51801,"o":72.36,"t":"2025-01-08T05:00:00Z","v":3836902,"vw":71.037066},{"c":71.23,"h":71.45,"l":69.02,"n":32125,"o":69.68,"t":"2025-01-10T05:00:00Z","v":2267719,"vw":70.577403},{"c":70.83,"h":70.94,"l":69.09,"n":29994,"o":70.45,"t":"2025-01-13T05:00:00Z","v":3452464,"vw":70.504244},{"c":71.84,"h":72.57,"l":70.8862,"n":25744,"o":71.55,"t":"2025-01-14T05:00:00Z","v":2068710,"vw":71.794311},{"c":75.32,"h":77.33,"l":74.745,"n":50368,"o":75.47,"t":"2025-01-15T05:00:00Z","v":4085304,"vw":75.5734},{"c":76.52,"h":77.04,"l":74.64,"n":25979,"o":75.08,"t":"2025-01-16T05:00:00Z","v":2056844,"vw":76.325393},{"c":77.86,"h":78.54,"l":76.96,"n":32301,"o":77.97,"t":"2025-01-17T05:00:00Z","v":2853870,"vw":77.890876},{"c":78.08,"h":79.08,"l":77.58,"n":28245,"o":78.97,"t":"2025-01-21T05:00:00Z","v":2466944,"vw":78.106454},{"c":79.09,"h":79.79,"l":78.23,"n":26506,"o":78.26,"t":"2025-01-22T05:00:00Z","v":1666789,"vw":79.23424},{"c":79.91,"h":80.03,"l":78.3,"n":23732,"o":78.48,"t":"2025-01-23T05:00:00Z","v":1891062,"vw":79.631777},{"c":80,"h":80.745,"l":79.69,"n":22140,"o":79.99,"t":"2025-01-24T05:00:00Z","v":1348374,"vw":80.14096},{"c":81.26,"h":81.31,"l":78.53,"n":30625,"o":78.8,"t":"2025-01-27T05:00:00Z","v":1858800,"vw":80.740737},{"c":84.16,"h":84.98,"l":80.93,"n":36266,"o":80.93,"t":"2025-01-28T05:00:00Z","v":2210757,"vw":83.603928},{"c":82.7,"h":84.42,"l":81.7,"n":31195,"o":84.32,"t":"2025-01-29T05:00:00Z","v":2152012,"vw":82.936993},{"c":83.92,"h":85,"l":83.69,"n":31017,"o":83.99,"t":"2025-01-30T05:00:00Z","v":2193578,"vw":84.270278},{"c":82.22,"h":84.275,"l":81.89,"n":27618,"o":83.36,"t":"2025-01-31T05:00:00Z","v":1911923,"vw":82.690527},{"c":82.26,"h":82.7178,"l":80.5127,"n":30634,"o":81.8,"t":"2025-02-03T05:00:00Z","v":3383129,"vw":82.054519},{"c":84.45,"h":84.84,"l":81.92,"n":29601,"o":81.92,"t":"2025-02-04T05:00:00Z","v":2686218,"vw":84.336959},{"c":85.9,"h":86,"l":84.532,"n":28873,"o":84.89,"t":"2025-02-05T05:00:00Z","v":1962228,"vw":85.481734},{"c":87,"h":87.955,"l":85.94,"n":28133,"o":86.57,"t":"2025-02-06T05:00:00Z","v":1566924,"vw":86.826087},{"c":87.32,"h":88.15,"l":85.6,"n":37772,"o":86.98,"t":"2025-02-07T05:00:00Z","v":2467311,"vw":86.826873},{"c":87.97,"h":88.76,"l":87.32,"n":35166,"o":87.89,"t":"2025-02-10T05:00:00Z","v":2512366,"vw":87.947064},{"c":86.32,"h":89.39,"l":85.8001,"n":54425,"o":87.65,"t":"2025-02-11T05:00:00Z","v":4474041,"vw":86.647431},{"c":78.21,"h":80.16,"l":71.6,"n":151000,"o":76.255,"t":"2025-02-12T05:00:00Z","v":15278913,"vw":76.502048},{"c":78.71,"h":78.95,"l":76.745,"n":64557,"o":77.44,"t":"2025-02-13T05:00:00Z","v":5768805,"vw":78.119038},{"c":79.97,"h":80.08,"l":77.44,"n":36020,"o":78.7,"t":"2025-02-14T05:00:00Z","v":2517078,"vw":79.1148},{"c":80.58,"h":81.51,"l":79.65,"n":28073,"o":79.97,"t":"2025-02-18T05:00:00Z","v":2014684,"vw":80.475821},{"c":79.83,"h":82.18,"l":79.61,"n":32406,"o":80.09,"t":"2025-02-19T05:00:00Z","v":2882635,"vw":80.500037},{"c":78.34,"h":80.5,"l":76.905,"n":35277,"o":79.62,"t":"2025-02-20T05:00:00Z","v":2171050,"vw":78.163983},{"c":74.91,"h":78.66,"l":74.38,"n":43451,"o":78.66,"t":"2025-02-21T05:00:00Z","v":3138308,"vw":75.158084},{"c":75.15,"h":76.61,"l":74.038,"n":36936,"o":74.9,"t":"2025-02-24T05:00:00Z","v":2254274,"vw":75.340897},{"c":77.34,"h":77.62,"l":74.38,"n":37667,"o":74.84,"t":"2025-02-25T05:00:00Z","v":2623603,"vw":76.554362},{"c":78.33,"h":79.0776,"l":77.48,"n":31904,"o":77.94,"t":"2025-02-26T05:00:00Z","v":2136752,"vw":78.330181},{"c":76.32,"h":79.67,"l":76.045,"n":34842,"o":79,"t":"2025-02-27T05:00:00Z","v":2423889,"vw":77.272537},{"c":76.66,"h":77.12,"l":74.92,"n":35480,"o":76.02,"t":"2025-02-28T05:00:00Z","v":2846242,"vw":76.549513},{"c":74.28,"h":78.04,"l":73.66,"n":40946,"o":76.88,"t":"2025-03-03T05:00:00Z","v":3398616,"vw":75.207266},{"c":74.43,"h":76.13,"l":71.37,"n":54071,"o":73.11,"t":"2025-03-04T05:00:00Z","v":3564498,"vw":73.578156},{"c":76.91,"h":77.205,"l":74.15,"n":34911,"o":74.24,"t":"2025-03-05T05:00:00Z","v":2253414,"vw":76.317289},{"c":74.07,"h":76.78,"l":73.57,"n":46977,"o":75.65,"t":"2025-03-06T05:00:00Z","v":3022914,"vw":74.754216},{"c":75.56,"h":76.46,"l":72,"n":41497,"o":74.1,"t":"2025-03-07T05:00:00Z","v":2935369,"vw":74.897396},{"c":72.26,"h":74.34,"l":70.45,"n":51500,"o":73.005,"t":"2025-03-10T04:00:00Z","v":3189450,"vw":72.474089},{"c":70.17,"h":73.11,"l":69.55,"n":52400,"o":72.87,"t":"2025-03-11T04:00:00Z","v":3987493,"vw":70.819761},{"c":71.68,"h":72.4484,"l":70.38,"n":39371,"o":72,"t":"2025-03-12T04:00:00Z","v":2656395,"vw":71.724544},{"c":68.37,"h":71.94,"l":68.24,"n":33723,"o":71.54,"t":"2025-03-13T04:00:00Z","v":2251954,"vw":69.247463},{"c":70.58,"h":71.23,"l":69.31,"n":31491,"o":69.9,"t":"2025-03-14T04:00:00Z","v":2287455,"vw":70.458351},{"c":70.94,"h":71.795,"l":69.71,"n":38013,"o":70.58,"t":"2025-03-17T04:00:00Z","v":2559629,"vw":70.964992},{"c":69.59,"h":70.7,"l":69.31,"n":30546,"o":70.28,"t":"2025-03-18T04:00:00Z","v":2347264,"vw":69.836681},{"c":70.57,"h":71.82,"l":68.51,"n":40222,"o":69.25,"t":"2025-03-19T04:00:00Z","v":3119619,"vw":70.346225},{"c":70.94,"h":73.63,"l":69.66,"n":44593,"o":69.82,"t":"2025-03-20T04:00:00Z","v":3665466,"vw":71.700726},{"c":71.25,"h":71.7,"l":69.5,"n":35251,"o":70.26,"t":"2025-03-21T04:00:00Z","v":4112284,"vw":71.145849},{"c":73.65,"h":74.175,"l":71.98,"n":35276,"o":72.44,"t":"2025-03-24T04:00:00Z","v":2592826,"vw":73.541304},{"c":73.56,"h":74.49,"l":72.71,"n":35439,"o":73.86,"t":"2025-03-25T04:00:00Z","v":2678026,"vw":73.385499},{"c":71.52,"h":74.36,"l":71.33,"n":34719,"o":73.75,"t":"2025-03-26T04:00:00Z","v":2909725,"vw":72.209717},{"c":70.35,"h":71.73,"l":70.11,"n":32715,"o":70.84,"t":"2025-03-27T04:00:00Z","v":2054257,"vw":70.745419},{"c":68.74,"h":70.96,"l":68.26,"n":27340,"o":70.96,"t":"2025-03-28T04:00:00Z","v":1988437,"vw":68.977673},{"c":68.56,"h":68.9,"l":66.125,"n":33048,"o":67.54,"t":"2025-03-31T04:00:00Z","v":2322412,"vw":68.285042},{"c":69.77,"h":70.25,"l":68.2,"n":28209,"o":68.66,"t":"2025-04-01T04:00:00Z","v":2122791,"vw":69.375856},{"c":71.29,"h":71.92,"l":69,"n":28700,"o":69.02,"t":"2025-04-02T04:00:00Z","v":1867364,"vw":70.845686},{"c":68.51,"h":70,"l":67.0258,"n":56646,"o":68.405,"t":"2025-04-03T04:00:00Z","v":4246184,"vw":68.537426},{"c":66.54,"h":69.545,"l":64.95,"n":81572,"o":66.75,"t":"2025-04-04T04:00:00Z","v":6648273,"vw":67.10757},{"c":64.08,"h":68.97,"l":63.18,"n":82244,"o":63.96,"t":"2025-04-07T04:00:00Z","v":6812516,"vw":64.805913},{"c":60.89,"h":67.37,"l":60,"n":68350,"o":67.37,"t":"2025-04-08T04:00:00Z","v":5234009,"vw":62.181976},{"c":66.06,"h":66.25,"l":57.51,"n":102037,"o":59.88,"t":"2025-04-09T04:00:00Z","v":9022827,"vw":61.922891},{"c":61.81,"h":64.64,"l":60.81,"n":48257,"o":64.48,"t":"2025-04-10T04:00:00Z","v":3786996,"vw":62.379794},{"c":61.16,"h":61.6,"l":59.6,"n":40053,"o":61.17,"t":"2025-04-11T04:00:00Z","v":3230095,"vw":60.726736},{"c":62.63,"h":62.91,"l":61.44,"n":33552,"o":62.85,"t":"2025-04-14T04:00:00Z","v":2289580,"vw":62.348243},{"c":64.09,"h":64.39,"l":62.46,"n":32479,"o":62.46,"t":"2025-04-15T04:00:00Z","v":1941437,"vw":63.925563},{"c":62.47,"h":63.695,"l":61.37,"n":33499,"o":63.25,"t":"2025-04-16T04:00:00Z","v":2843475,"vw":62.264622},{"c":62.57,"h":63.37,"l":62.08,"n":26549,"o":62.12,"t":"2025-04-17T04:00:00Z","v":1793905,"vw":62.652821},{"c":60.29,"h":62.175,"l":60,"n":32868,"o":62,"t":"2025-04-21T04:00:00Z","v":2027603,"vw":60.597506},{"c":62.73,"h":63.6,"l":61.29,"n":30499,"o":61.58,"t":"2025-04-22T04:00:00Z","v":2436969,"vw":62.712041},{"c":64.28,"h":66.85,"l":64.04,"n":27290,"o":65.1,"t":"2025-04-23T04:00:00Z","v":1909835,"vw":65.094922},{"c":65.83,"h":66.31,"l":64.385,"n":27154,"o":64.58,"t":"2025-04-24T04:00:00Z","v":1671288,"vw":65.836681},{"c":66.27,"h":66.949,"l":65.05,"n":22258,"o":65.41,"t":"2025-04-25T04:00:00Z","v":1231565,"vw":66.361722},{"c":65.93,"h":66.61,"l":65.1901,"n":27273,"o":66.09,"t":"2025-04-28T04:00:00Z","v":2210397,"vw":65.912736},{"c":67.2,"h":67.48,"l":65.61,"n":30141,"o":65.61,"t":"2025-04-29T04:00:00Z","v":2069268,"vw":67.0079},{"c":67.33,"h":67.43,"l":65.24,"n":41602,"o":66.2,"t":"2025-04-30T04:00:00Z","v":3288368,"vw":66.543511},{"c":67.33,"h":68.66,"l":67.29,"n":28147,"o":67.78,"t":"2025-05-01T04:00:00Z","v":1858075,"vw":67.746825},{"c":68.88,"h":69.17,"l":67.88,"n":37993,"o":68.71,"t":"2025-05-02T04:00:00Z","v":2439887,"vw":68.628126},{"c":68.13,"h":69,"l":67.84,"n":33771,"o":68.24,"t":"2025-05-05T04:00:00Z","v":1987070,"vw":68.455572},{"c":67.19,"h":68.285,"l":66.815,"n":31803,"o":67.02,"t":"2025-05-06T04:00:00Z","v":2201202,"vw":67.500117},{"c":67.88,"h":68.64,"l":67.02,"n":48786,"o":67.42,"t":"2025-05-07T04:00:00Z","v":3669550,"vw":67.80722},{"c":67.9,"h":69.545,"l":64.79,"n":62720,"o":66.125,"t":"2025-05-08T04:00:00Z","v":4527788,"vw":67.995703},{"c":67.93,"h":68.46,"l":66.42,"n":44879,"o":67.71,"t":"2025-05-09T04:00:00Z","v":3247166,"vw":67.700404},{"c":71.21,"h":71.34,"l":69.53,"n":47489,"o":70,"t":"2025-05-12T04:00:00Z","v":3638896,"vw":70.882508},{"c":70.29,"h":71.88,"l":70.1,"n":37366,"o":71.64,"t":"2025-05-13T04:00:00Z","v":2053190,"vw":70.657111},{"c":68.26,"h":69.77,"l":68.07,"n":45281,"o":69.66,"t":"2025-05-14T04:00:00Z","v":2912039,"vw":68.649173},{"c":68.27,"h":68.615,"l":66.94,"n":28358,"o":68.26,"t":"2025-05-15T04:00:00Z","v":1620011,"vw":68.075032},{"c":69.81,"h":70.235,"l":68.44,"n":32546,"o":68.82,"t":"2025-05-16T04:00:00Z","v":1957662,"vw":69.740867},{"c":67.79,"h":68.55,"l":67.375,"n":28746,"o":68.02,"t":"2025-05-19T04:00:00Z","v":1705782,"vw":67.891168},{"c":67.18,"h":68.24,"l":66.96,"n":27118,"o":67.27,"t":"2025-05-20T04:00:00Z","v":1614960,"vw":67.310411},{"c":65.25,"h":67.22,"l":65.05,"n":35478,"o":66.29,"t":"2025-05-21T04:00:00Z","v":2434600,"vw":65.934806},{"c":65.03,"h":65.755,"l":64.6019,"n":36985,"o":65.5,"t":"2025-05-22T04:00:00Z","v":3393817,"vw":65.110346},{"c":66.03,"h":66.34,"l":64.19,"n":29156,"o":64.35,"t":"2025-05-23T04:00:00Z","v":1950378,"vw":65.913892},{"c":67.01,"h":67.5,"l":66.3,"n":27385,"o":67.17,"t":"2025-05-27T04:00:00Z","v":1631652,"vw":66.762515},{"c":67.23,"h":67.36,"l":66.57,"n":20766,"o":66.96,"t":"2025-05-28T04:00:00Z","v":961024,"vw":67.087267},{"c":66.47,"h":68.09,"l":65.745,"n":29384,"o":67.85,"t":"2025-05-29T04:00:00Z","v":1941183,"vw":66.577662},{"c":67.11,"h":67.31,"l":65.61,"n":36826,"o":66.28,"t":"2025-05-30T04:00:00Z","v":3092169,"vw":66.862238},{"c":68.36,"h":68.65,"l":65.41,"n":34361,"o":66.33,"t":"2025-06-02T04:00:00Z","v":2403326,"vw":67.585794},{"c":69.11,"h":69.18,"l":67.52,"n":30113,"o":68.27,"t":"2025-06-03T04:00:00Z","v":1891717,"vw":68.48506},{"c":70.21,"h":70.32,"l":68.53,"n":28858,"o":69.015,"t":"2025-06-04T04:00:00Z","v":1845972,"vw":69.80575},{"c":69.8,"h":71.3,"l":69.15,"n":21574,"o":70.21,"t":"2025-06-05T04:00:00Z","v":1460356,"vw":70.020382},{"c":70.29,"h":70.52,"l":69.52,"n":20076,"o":70.05,"t":"2025-06-06T04:00:00Z","v":1089524,"vw":70.157001},{"c":70.28,"h":70.5125,"l":69.385,"n":22213,"o":70.35,"t":"2025-06-09T04:00:00Z","v":1256169,"vw":70.092144},{"c":71.51,"h":71.55,"l":70.03,"n":24375,"o":70.28,"t":"2025-06-10T04:00:00Z","v":1408492,"vw":71.0596},{"c":71.12,"h":73.21,"l":71.07,"n":30948,"o":71.99,"t":"2025-06-11T04:00:00Z","v":1838205,"vw":71.599698},{"c":71.77,"h":71.94,"l":70.34,"n":25922,"o":70.45,"t":"2025-06-12T04:00:00Z","v":1498959,"vw":71.513498},{"c":70.37,"h":71.63,"l":70.08,"n":28391,"o":70.62,"t":"2025-06-13T04:00:00Z","v":1707987,"vw":70.738884},{"c":70.94,"h":72.07,"l":70.54,"n":21170,"o":71.15,"t":"2025-06-16T04:00:00Z","v":1090411,"vw":71.222578},{"c":67.63,"h":70.65,"l":67.43,"n":39514,"o":70.25,"t":"2025-06-17T04:00:00Z","v":2628063,"vw":68.485912},{"c":67.53,"h":68.75,"l":67.1,"n":23600,"o":67.69,"t":"2025-06-18T04:00:00Z","v":1441228,"vw":67.884344},{"c":68.24,"h":68.8,"l":67.53,"n":22885,"o":67.97,"t":"2025-06-20T04:00:00Z","v":1733727,"vw":68.210817},{"c":69.06,"h":69.27,"l":67.31,"n":27353,"o":68.26,"t":"2025-06-23T04:00:00Z","v":1713620,"vw":68.648376},{"c":70.22,"h":71.19,"l":68.43,"n":26546,"o":69.355,"t":"2025-06-24T04:00:00Z","v":1718855,"vw":70.250343},{"c":68.45,"h":70,"l":68.4,"n":22258,"o":69.81,"t":"2025-06-25T04:00:00Z","v":1281408,"vw":68.751383},{"c":69.22,"h":69.36,"l":68.01,"n":23596,"o":68.85,"t":"2025-06-26T04:00:00Z","v":1340651,"vw":68.811739},{"c":69.74,"h":70.5,"l":69.315,"n":20306,"o":69.59,"t":"2025-06-27T04:00:00Z","v":1355796,"vw":69.823737},{"c":70.05,"h":70.36,"l":68.93,"n":25434,"o":70.36,"t":"2025-06-30T04:00:00Z","v":1894653,"vw":69.889264},{"c":71.5,"h":71.79,"l":69.14,"n":43443,"o":69.97,"t":"2025-07-01T04:00:00Z","v":3513253,"vw":70.875993},{"c":71,"h":72.51,"l":69.89,"n":31987,"o":71.24,"t":"2025-07-02T04:00:00Z","v":2040039,"vw":71.006507},{"c":72.53,"h":73.1299,"l":71.26,"n":21520,"o":71.31,"t":"2025-07-03T04:00:00Z","v":1278389,"vw":72.559145},{"c":72.39,"h":72.8,"l":71.56,"n":32503,"o":71.86,"t":"2025-07-07T04:00:00Z","v":2138490,"vw":72.271352},{"c":72.62,"h":72.89,"l":71.07,"n":33086,"o":72.805,"t":"2025-07-08T04:00:00Z","v":2403111,"vw":72.329555},{"c":75.51,"h":76.32,"l":72.69,"n":42460,"o":73,"t":"2025-07-09T04:00:00Z","v":3845863,"vw":75.250074},{"c":78.91,"h":79.06,"l":75.32,"n":54793,"o":75.49,"t":"2025-07-10T04:00:00Z","v":4127578,"vw":77.89554},{"c":78.01,"h":78.605,"l":77.33,"n":38948,"o":78.33,"t":"2025-07-11T04:00:00Z","v":2551363,"vw":78.034963},{"c":78.87,"h":79.01,"l":77.35,"n":31800,"o":77.91,"t":"2025-07-14T04:00:00Z","v":2755832,"vw":78.533902},{"c":76.62,"h":79.91,"l":76.57,"n":34747,"o":79.35,"t":"2025-07-15T04:00:00Z","v":2636207,"vw":77.327421},{"c":76.95,"h":77.79,"l":75.8001,"n":32046,"o":77.27,"t":"2025-07-16T04:00:00Z","v":2128586,"vw":76.732096},{"c":77.595,"h":78.55,"l":77.01,"n":35669,"o":77.38,"t":"2025-07-17T04:00:00Z","v":2015078,"vw":77.816474},{"c":77.46,"h":78.2989,"l":77.08,"n":32401,"o":78,"t":"2025-07-18T04:00:00Z","v":2342703,"vw":77.707454},{"c":77.76,"h":78.84,"l":76.53,"n":41750,"o":78.29,"t":"2025-07-21T04:00:00Z","v":2753848,"vw":77.514237},{"c":80.18,"h":80.5407,"l":77.48,"n":39431,"o":77.64,"t":"2025-07-22T04:00:00Z","v":2463703,"vw":79.652036},{"c":80.56,"h":81.57,"l":79.73,"n":34333,"o":80.72,"t":"2025-07-23T04:00:00Z","v":1986714,"vw":80.944024},{"c":80.4,"h":80.77,"l":79.16,"n":30128,"o":79.92,"t":"2025-07-24T04:00:00Z","v":2373232,"vw":80.1793},{"c":81.16,"h":81.26,"l":79.7901,"n":27773,"o":80.53,"t":"2025-07-25T04:00:00Z","v":1929274,"vw":80.912199},{"c":81.82,"h":81.92,"l":80.9119,"n":25131,"o":81.5,"t":"2025-07-28T04:00:00Z","v":1642031,"vw":81.522143},{"c":79.84,"h":82.11,"l":79.585,"n":36235,"o":81.98,"t":"2025-07-29T04:00:00Z","v":2355326,"vw":80.196305},{"c":79.03,"h":80.635,"l":78.77,"n":26722,"o":79.62,"t":"2025-07-30T04:00:00Z","v":1277127,"vw":79.600907},{"c":79.55,"h":80.17,"l":78,"n":28081,"o":78.93,"t":"2025-07-31T04:00:00Z","v":1630502,"vw":79.525348},{"c":80.2,"h":80.28,"l":77.93,"n":38416,"o":79.17,"t":"2025-08-01T04:00:00Z","v":2186934,"vw":79.497257},{"c":83.65,"h":83.68,"l":80.58,"n":44509,"o":81.17,"t":"2025-08-04T04:00:00Z","v":2716662,"vw":83.068116},{"c":82.49,"h":85.08,"l":82.345,"n":48379,"o":83.81,"t":"2025-08-05T04:00:00Z","v":3493589,"vw":83.18919},{"c":85.175,"h":85.52,"l":81.955,"n":82284,"o":82.55,"t":"2025-08-06T04:00:00Z","v":6198894,"vw":84.306892},{"c":84.63,"h":88.065,"l":82.36,"n":79472,"o":82.69,"t":"2025-08-07T04:00:00Z","v":4602540,"vw":85.084564},{"c":80.92,"h":83.91,"l":80.73,"n":53130,"o":83.91,"t":"2025-08-08T04:00:00Z","v":2975391,"vw":81.608115},{"c":79.4,"h":81.48,"l":78.4,"n":41979,"o":80.71,"t":"2025-08-11T04:00:00Z","v":2569206,"vw":79.404934},{"c":80.17,"h":81.28,"l":79.7,"n":51501,"o":80.35,"t":"2025-08-12T04:00:00Z","v":3728479,"vw":80.284851},{"c":84.84,"h":84.86,"l":79.8401,"n":65826,"o":81,"t":"2025-08-13T04:00:00Z","v":4995923,"vw":83.101912},{"c":85.27,"h":85.78,"l":83.02,"n":62553,"o":83.425,"t":"2025-08-14T04:00:00Z","v":4300732,"vw":84.995458},{"c":85.11,"h":86.1699,"l":84.8,"n":37016,"o":85.35,"t":"2025-08-15T04:00:00Z","v":2393064,"vw":85.458802},{"c":84.5,"h":85.2026,"l":83.7902,"n":27365,"o":84.63,"t":"2025-08-18T04:00:00Z","v":1551338,"vw":84.490633},{"c":83.5,"h":85.6,"l":83.22,"n":32309,"o":84.46,"t":"2025-08-19T04:00:00Z","v":2145258,"vw":84.056111},{"c":81.1,"h":83.445,"l":80.56,"n":32470,"o":83.23,"t":"2025-08-20T04:00:00Z","v":1989010,"vw":81.302067},{"c":81.4,"h":82.22,"l":80.08,"n":31411,"o":80.6,"t":"2025-08-21T04:00:00Z","v":1938284,"vw":81.422184},{"c":87.44,"h":87.55,"l":81.54,"n":57138,"o":82.02,"t":"2025-08-22T04:00:00Z","v":5447227,"vw":86.036273},{"c":86.94,"h":89.12,"l":86.91,"n":44548,"o":87.12,"t":"2025-08-25T04:00:00Z","v":4244055,"vw":87.694251},{"c":85.68,"h":88.13,"l":84.89,"n":47565,"o":87,"t":"2025-08-26T04:00:00Z","v":2988821,"vw":86.141427},{"c":84.19,"h":86.67,"l":84.12,"n":34722,"o":85.695,"t":"2025-08-27T04:00:00Z","v":1934821,"vw":84.776907},{"c":85.3,"h":85.34,"l":83.28,"n":25150,"o":84.38,"t":"2025-08-28T04:00:00Z","v":1256776,"vw":84.685515},{"c":84.31,"h":85.7,"l":84.125,"n":18479,"o":85.53,"t":"2025-08-29T04:00:00Z","v":1069721,"vw":84.552459},{"c":81.81,"h":82.895,"l":81.17,"n":37904,"o":82.5,"t":"2025-09-02T04:00:00Z","v":2582100,"vw":81.950048},{"c":83.5,"h":84.33,"l":81.705,"n":27184,"o":82.24,"t":"2025-09-03T04:00:00Z","v":1694391,"vw":83.202865},{"c":83.7,"h":84.64,"l":82.93,"n":33691,"o":84,"t":"2025-09-04T04:00:00Z","v":2072952,"vw":83.971826},{"c":87.89,"h":88.342,"l":85.39,"n":47035,"o":85.4,"t":"2025-09-05T04:00:00Z","v":2827651,"vw":87.237785},{"c":89.9,"h":91.93,"l":87.755,"n":58614,"o":88.06,"t":"2025-09-08T04:00:00Z","v":4223693,"vw":90.318941},{"c":87.19,"h":89.63,"l":87.12,"n":33340,"o":89.63,"t":"2025-09-09T04:00:00Z","v":1882865,"vw":87.83184},{"c":85.71,"h":88.92,"l":85.48,"n":37098,"o":88.24,"t":"2025-09-10T04:00:00Z","v":1950435,"vw":86.59291},{"c":89.27,"h":89.88,"l":84.78,"n":58443,"o":85.92,"t":"2025-09-11T04:00:00Z","v":3455989,"vw":88.433328},{"c":87.78,"h":89.0615,"l":87.7,"n":33109,"o":88.8,"t":"2025-09-12T04:00:00Z","v":1733279,"vw":88.160969},{"c":87.12,"h":88.495,"l":86.24,"n":34443,"o":88.36,"t":"2025-09-15T04:00:00Z","v":1601030,"vw":87.059189},{"c":88.55,"h":89.22,"l":87,"n":42783,"o":87.11,"t":"2025-09-16T04:00:00Z","v":2653754,"vw":88.30157},{"c":90.32,"h":93.88,"l":90.0401,"n":68339,"o":91.165,"t":"2025-09-17T04:00:00Z","v":5188779,"vw":91.578993},{"c":89.98,"h":91.13,"l":88.95,"n":42702,"o":90.2,"t":"2025-09-18T04:00:00Z","v":2562733,"vw":89.894579},{"c":86.74,"h":90.64,"l":86.56,"n":49470,"o":90.64,"t":"2025-09-19T04:00:00Z","v":4524899,"vw":87.317862},{"c":81.04,"h":85,"l":80.78,"n":77570,"o":84.85,"t":"2025-09-22T04:00:00Z","v":5493829,"vw":82.546696},{"c":79.23,"h":81.9,"l":78.95,"n":54924,"o":81.61,"t":"2025-09-23T04:00:00Z","v":4508585,"vw":79.872971},{"c":79,"h":80.96,"l":78.65,"n":42947,"o":79.13,"t":"2025-09-24T04:00:00Z","v":3022664,"vw":79.430166},{"c":77.75,"h":78.86,"l":77.53,"n":45857,"o":78.13,"t":"2025-09-25T04:00:00Z","v":2842995,"vw":78.023077},{"c":79.485,"h":79.73,"l":77.55,"n":39503,"o":77.92,"t":"2025-09-26T04:00:00Z","v":2156218,"vw":79.247954},{"c":80.54,"h":80.9,"l":79,"n":32270,"o":80.14,"t":"2025-09-29T04:00:00Z","v":2057730,"vw":80.155568},{"c":77.05,"h":81.56,"l":74.47,"n":81588,"o":80.83,"t":"2025-09-30T04:00:00Z","v":5509830,"vw":77.304717},{"c":73.48,"h":77.09,"l":73.04,"n":83239,"o":76.97,"t":"2025-10-01T04:00:00Z","v":5770424,"vw":74.082171},{"c":74.85,"h":75.06,"l":73.23,"n":48320,"o":73.78,"t":"2025-10-02T04:00:00Z","v":2636679,"vw":74.372015},{"c":76.79,"h":78.11,"l":76.54,"n":41737,"o":76.94,"t":"2025-10-03T04:00:00Z","v":2512754,"vw":77.286259},{"c":74,"h":76.87,"l":72.99,"n":67009,"o":76.7,"t":"2025-10-06T04:00:00Z","v":4508828,"vw":74.340849},{"c":72.73,"h":74.1,"l":71.47,"n":51708,"o":73.98,"t":"2025-10-07T04:00:00Z","v":3141927,"vw":72.332552},{"c":71.46,"h":72.92,"l":71.01,"n":43777,"o":72.66,"t":"2025-10-08T04:00:00Z","v":2660144,"vw":71.608388},{"c":70.82,"h":71.7,"l":69.9139,"n":36726,"o":71.7,"t":"2025-10-09T04:00:00Z","v":2224456,"vw":70.931728},{"c":69.69,"h":71.57,"l":69.36,"n":43936,"o":71.49,"t":"2025-10-10T04:00:00Z","v":2585567,"vw":70.046716},{"c":69.76,"h":70.4988,"l":69,"n":29890,"o":70.18,"t":"2025-10-13T04:00:00Z","v":1445060,"vw":69.550738},{"c":72.31,"h":72.87,"l":69.2,"n":39174,"o":69.23,"t":"2025-10-14T04:00:00Z","v":2250194,"vw":71.958702},{"c":73.2,"h":73.44,"l":71.75,"n":41350,"o":72.84,"t":"2025-10-15T04:00:00Z","v":2470130,"vw":72.875731},{"c":74.01,"h":75.2794,"l":73.42,"n":52304,"o":73.46,"t":"2025-10-16T04:00:00Z","v":3144303,"vw":74.515832},{"c":72.96,"h":73.15,"l":71.285,"n":33327,"o":72.69,"t":"2025-10-17T04:00:00Z","v":1933004,"vw":72.590916},{"c":74.66,"h":74.805,"l":73.3039,"n":36293,"o":73.51,"t":"2025-10-20T04:00:00Z","v":2329537,"vw":74.338156},{"c":77.33,"h":77.91,"l":74.15,"n":48548,"o":74.23,"t":"2025-10-21T04:00:00Z","v":3142912,"vw":77.158518},{"c":77.37,"h":77.7697,"l":75.72,"n":36729,"o":76.93,"t":"2025-10-22T04:00:00Z","v":2226478,"vw":77.179397},{"c":78.04,"h":78.21,"l":76,"n":32752,"o":77.2,"t":"2025-10-23T04:00:00Z","v":1849161,"vw":77.583318},{"c":77.12,"h":79.4,"l":77.09,"n":39823,"o":79,"t":"2025-10-24T04:00:00Z","v":2412932,"vw":78.033581},{"c":76.76,"h":78.1,"l":76.41,"n":37950,"o":76.945,"t":"2025-10-27T04:00:00Z","v":2228896,"vw":77.04197},{"c":75.72,"h":76.93,"l":75.17,"n":30742,"o":76.71,"t":"2025-10-28T04:00:00Z","v":1910361,"vw":75.94443},{"c":71.52,"h":74.87,"l":71.43,"n":56755,"o":74.87,"t":"2025-10-29T04:00:00Z","v":3886027,"vw":72.713036},{"c":71.72,"h":73.735,"l":71.2701,"n":57858,"o":71.47,"t":"2025-10-30T04:00:00Z","v":4046014,"vw":72.14016},{"c":74.98,"h":75.41,"l":69.83,"n":80266,"o":72.05,"t":"2025-10-31T04:00:00Z","v":6285176,"vw":73.683816},{"c":74.67,"h":76.8,"l":73.58,"n":57164,"o":74.41,"t":"2025-11-03T05:00:00Z","v":3785890,"vw":75.17211},{"c":73.03,"h":74.22,"l":72.895,"n":34298,"o":73.95,"t":"2025-11-04T05:00:00Z","v":2184549,"vw":73.310324},{"c":73.03,"h":74.1,"l":72.6,"n":34976,"o":73.17,"t":"2025-11-05T05:00:00Z","v":2259675,"vw":73.225315},{"c":72.3,"h":73.495,"l":71.485,"n":49538,"o":73.01,"t":"2025-11-06T05:00:00Z","v":2987113,"vw":72.26326},{"c":73,"h":73.3,"l":71.39,"n":35212,"o":72.06,"t":"2025-11-07T05:00:00Z","v":2369930,"vw":72.535068},{"c":73.05,"h":74.21,"l":72.18,"n":32020,"o":73.46,"t":"2025-11-10T05:00:00Z","v":2141653,"vw":73.264743},{"c":74.08,"h":74.31,"l":72.58,"n":29881,"o":72.96,"t":"2025-11-11T05:00:00Z","v":1666059,"vw":73.821338},{"c":72.03,"h":74.04,"l":70.36,"n":55245,"o":73.88,"t":"2025-11-12T05:00:00Z","v":3858227,"vw":71.416226},{"c":70.37,"h":72.1,"l":70.15,"n":46720,"o":71.3,"t":"2025-11-13T05:00:00Z","v":5833313,"vw":71.011487},{"c":68.8,"h":70.3271,"l":68.53,"n":39586,"o":69.3,"t":"2025-11-14T05:00:00Z","v":3767889,"vw":69.372772},{"c":68.43,"h":69.65,"l":67.49,"n":35215,"o":68.39,"t":"2025-11-17T05:00:00Z","v":2274310,"vw":68.541188},{"c":67.32,"h":68.6,"l":66.86,"n":36406,"o":67.99,"t":"2025-11-18T05:00:00Z","v":2375252,"vw":67.452063},{"c":68.22,"h":68.99,"l":67.41,"n":34088,"o":67.41,"t":"2025-11-19T05:00:00Z","v":2008387,"vw":68.281668},{"c":67.01,"h":69.8916,"l":66.88,"n":35895,"o":69.11,"t":"2025-11-20T05:00:00Z","v":3409894,"vw":67.701172},{"c":71.17,"h":71.46,"l":67.51,"n":50302,"o":67.51,"t":"2025-11-21T05:00:00Z","v":3914417,"vw":70.49727},{"c":71.82,"h":72.13,"l":70.72,"n":32601,"o":71.1,"t":"2025-11-24T05:00:00Z","v":2645506,"vw":71.713227},{"c":74.08,"h":74.17,"l":71.7347,"n":34844,"o":72.25,"t":"2025-11-25T05:00:00Z","v":2058423,"vw":73.461717},{"c":74.44,"h":74.98,"l":73.35,"n":22141,"o":73.83,"t":"2025-11-26T05:00:00Z","v":1119884,"vw":74.44418},{"c":74.38,"h":74.52,"l":73.74,"n":17872,"o":74.3,"t":"2025-11-28T05:00:00Z","v":1198366,"vw":74.281423},{"c":73.53,"h":74.37,"l":72.515,"n":22969,"o":73.29,"t":"2025-12-01T05:00:00Z","v":1265970,"vw":73.704557},{"c":72.09,"h":74.23,"l":71.94,"n":25156,"o":74,"t":"2025-12-02T05:00:00Z","v":1767992,"vw":72.387177},{"c":76.01,"h":76.39,"l":72.2012,"n":33512,"o":72.51,"t":"2025-12-03T05:00:00Z","v":2665261,"vw":75.503811},{"c":75.52,"h":76.31,"l":74.39,"n":23011,"o":75.845,"t":"2025-12-04T05:00:00Z","v":1211740,"vw":75.452303},{"c":74.04,"h":75.86,"l":73.56,"n":31928,"o":75.38,"t":"2025-12-05T05:00:00Z","v":1847383,"vw":74.508587},{"c":72.61,"h":74.2,"l":72,"n":24289,"o":73.93,"t":"2025-12-08T05:00:00Z","v":1570434,"vw":72.68691},{"c":74.59,"h":74.89,"l":72.0235,"n":21202,"o":72.23,"t":"2025-12-09T05:00:00Z","v":1358341,"vw":74.100801},{"c":75.53,"h":76.15,"l":73.56,"n":30831,"o":74.46,"t":"2025-12-10T05:00:00Z","v":1875501,"vw":75.15122},{"c":75.78,"h":77.07,"l":75.29,"n":28039,"o":75.81,"t":"2025-12-11T05:00:00Z","v":2940809,"vw":75.843745},{"c":74.71,"h":76.34,"l":73.96,"n":29122,"o":75.89,"t":"2025-12-12T05:00:00Z","v":1987844,"vw":74.856657},{"c":68.38,"h":69.71,"l":65.07,"n":110174,"o":68.87,"t":"2025-12-15T05:00:00Z","v":11068166,"vw":67.505247},{"c":70.07,"h":71.46,"l":68.33,"n":57287,"o":68.33,"t":"2025-12-16T05:00:00Z","v":3688450,"vw":70.249155},{"c":68.77,"h":70.84,"l":68.71,"n":47281,"o":69.87,"t":"2025-12-17T05:00:00Z","v":3088382,"vw":69.300969},{"c":67.51,"h":70.365,"l":66.75,"n":64863,"o":69.96,"t":"2025-12-18T05:00:00Z","v":4564880,"vw":68.044352},{"c":68.96,"h":69.3,"l":67.42,"n":32622,"o":67.87,"t":"2025-12-19T05:00:00Z","v":3782711,"vw":68.685824},{"c":68.67,"h":70.35,"l":68.135,"n":35193,"o":68.87,"t":"2025-12-22T05:00:00Z","v":2311869,"vw":68.790922},{"c":68.73,"h":69,"l":68.0467,"n":21433,"o":68.29,"t":"2025-12-23T05:00:00Z","v":1063935,"vw":68.589346},{"c":69.26,"h":70.245,"l":68.66,"n":17785,"o":68.66,"t":"2025-12-24T05:00:00Z","v":930783,"vw":69.563303},{"c":69.81,"h":70,"l":69.17,"n":22209,"o":69.17,"t":"2025-12-26T05:00:00Z","v":1158996,"vw":69.692006},{"c":69.86,"h":70.39,"l":69.185,"n":24138,"o":69.81,"t":"2025-12-29T05:00:00Z","v":1313142,"vw":69.66524},{"c":69.36,"h":70.1,"l":69.05,"n":29020,"o":69.81,"t":"2025-12-30T05:00:00Z","v":1618139,"vw":69.527627},{"c":68.22,"h":69.3875,"l":68.16,"n":32627,"o":69.14,"t":"2025-12-31T05:00:00Z","v":2233633,"vw":68.442413},{"c":65.92,"h":69,"l":65.7101,"n":43609,"o":68.55,"t":"2026-01-02T05:00:00Z","v":2906986,"vw":66.489454},{"c":66.03,"h":68.3,"l":65.92,"n":41662,"o":66.05,"t":"2026-01-05T05:00:00Z","v":3058574,"vw":66.873879},{"c":66.58,"h":66.9,"l":64.1045,"n":30593,"o":65.75,"t":"2026-01-06T05:00:00Z","v":1820552,"vw":65.932534},{"c":68.17,"h":70,"l":64.75,"n":66538,"o":67.24,"t":"2026-01-07T05:00:00Z","v":4595048,"vw":67.96569},{"c":69.95,"h":70.15,"l":66.5806,"n":41980,"o":68.22,"t":"2026-01-08T05:00:00Z","v":2910514,"vw":69.133078},{"c":68.75,"h":72.53,"l":68.68,"n":67035,"o":71,"t":"2026-01-09T05:00:00Z","v":4740654,"vw":70.149861},{"c":68.17,"h":68.77,"l":66.985,"n":31658,"o":68.38,"t":"2026-01-12T05:00:00Z","v":2410566,"vw":68.005516},{"c":68.84,"h":68.88,"l":67.055,"n":34760,"o":67.88,"t":"2026-01-13T05:00:00Z","v":2664083,"vw":68.209349},{"c":67.55,"h":69.315,"l":66.9,"n":41075,"o":69.06,"t":"2026-01-14T05:00:00Z","v":2755583,"vw":67.685123},{"c":67.89,"h":68.225,"l":66.8,"n":24901,"o":68.18,"t":"2026-01-15T05:00:00Z","v":1636816,"vw":67.627638},{"c":68.53,"h":70.475,"l":67.69,"n":35578,"o":68.2,"t":"2026-01-16T05:00:00Z","v":2213927,"vw":69.069595},{"c":65.88,"h":67.44,"l":65.32,"n":55192,"o":67.1,"t":"2026-01-20T05:00:00Z","v":3338244,"vw":66.215674},{"c":64.92,"h":66.87,"l":63.81,"n":64531,"o":66.83,"t":"2026-01-21T05:00:00Z","v":4704014,"vw":65.01818},{"c":68.59,"h":68.77,"l":65,"n":52609,"o":65.73,"t":"2026-01-22T05:00:00Z","v":3186544,"vw":67.472762},{"c":68,"h":69,"l":66.8218,"n":32848,"o":68.52,"t":"2026-01-23T05:00:00Z","v":2510042,"vw":68.065097},{"c":69.565,"h":69.85,"l":68.02,"n":33905,"o":68.61,"t":"2026-01-26T05:00:00Z","v":2441348,"vw":69.41491},{"c":66.62,"h":70.49,"l":66.43,"n":31270,"o":69.93,"t":"2026-01-27T05:00:00Z","v":1787630,"vw":67.057333},{"c":65.98,"h":67.39,"l":65.82,"n":36939,"o":67.17,"t":"2026-01-28T05:00:00Z","v":1858415,"vw":66.411629},{"c":66.16,"h":67.02,"l":64.67,"n":41391,"o":66.47,"t":"2026-01-29T05:00:00Z","v":2366847,"vw":65.699106},{"c":63.03,"h":65.825,"l":62.66,"n":44817,"o":65.82,"t":"2026-01-30T05:00:00Z","v":2417630,"vw":63.227059},{"c":62.52,"h":64.25,"l":62.32,"n":35345,"o":63.03,"t":"2026-02-02T05:00:00Z","v":2979308,"vw":62.965976},{"c":58.94,"h":62.78,"l":58.72,"n":60556,"o":62.52,"t":"2026-02-03T05:00:00Z","v":5481031,"vw":59.846434},{"c":56.54,"h":59.04,"l":55.83,"n":110870,"o":58.775,"t":"2026-02-04T05:00:00Z","v":8672337,"vw":57.211155},{"c":54.01,"h":57.71,"l":53.61,"n":67567,"o":56.53,"t":"2026-02-05T05:00:00Z","v":5008341,"vw":55.068034},{"c":54.97,"h":58.16,"l":53.73,"n":92032,"o":54.16,"t":"2026-02-06T05:00:00Z","v":7914726,"vw":55.603803},{"c":54.28,"h":55.25,"l":54.12,"n":54234,"o":54.63,"t":"2026-02-09T05:00:00Z","v":3951225,"vw":54.573088},{"c":54.71,"h":56.25,"l":54.32,"n":70457,"o":54.32,"t":"2026-02-10T05:00:00Z","v":5122199,"vw":55.117135},{"c":45.66,"h":53,"l":44.02,"n":179068,"o":52.035,"t":"2026-02-11T05:00:00Z","v":17270903,"vw":45.933928},{"c":43.82,"h":46.875,"l":43.36,"n":111252,"o":45.67,"t":"2026-02-12T05:00:00Z","v":9468452,"vw":44.359501},{"c":43.45,"h":45.29,"l":42.5,"n":126441,"o":44.31,"t":"2026-02-13T05:00:00Z","v":10828416,"vw":43.501921},{"c":43.97,"h":44.86,"l":42.685,"n":121070,"o":43.95,"t":"2026-02-17T05:00:00Z","v":6240357,"vw":43.641454},{"c":44.98,"h":45.24,"l":43.505,"n":70943,"o":43.73,"t":"2026-02-18T05:00:00Z","v":6719282,"vw":44.598265},{"c":45.55,"h":45.6,"l":44.36,"n":64657,"o":44.61,"t":"2026-02-19T05:00:00Z","v":4917125,"vw":45.12097},{"c":45.46,"h":47.31,"l":44.9706,"n":57218,"o":45.52,"t":"2026-02-20T05:00:00Z","v":5060754,"vw":45.710407},{"c":42.83,"h":45.7575,"l":42.59,"n":59848,"o":44.86,"t":"2026-02-23T05:00:00Z","v":4473428,"vw":43.491812},{"c":43.73,"h":43.83,"l":41.91,"n":64520,"o":42.55,"t":"2026-02-24T05:00:00Z","v":4864542,"vw":43.350928},{"c":45.31,"h":45.53,"l":42.69,"n":61478,"o":43.43,"t":"2026-02-25T05:00:00Z","v":4739069,"vw":44.798623},{"c":46.65,"h":47.31,"l":45.65,"n":51167,"o":45.74,"t":"2026-02-26T05:00:00Z","v":3747426,"vw":46.6643},{"c":44.62,"h":46.25,"l":44.26,"n":90781,"o":45.42,"t":"2026-02-27T05:00:00Z","v":7865354,"vw":44.894465},{"c":43.54,"h":44.27,"l":42.67,"n":53482,"o":43.1,"t":"2026-03-02T05:00:00Z","v":3967021,"vw":43.435727},{"c":45.23,"h":46.29,"l":42.3501,"n":72474,"o":42.85,"t":"2026-03-03T05:00:00Z","v":5739973,"vw":44.553038},{"c":45.82,"h":46.8,"l":45,"n":51699,"o":45,"t":"2026-03-04T05:00:00Z","v":3681970,"vw":46.19105},{"c":46.66,"h":49.125,"l":46.16,"n":68368,"o":46.5,"t":"2026-03-05T05:00:00Z","v":4935504,"vw":47.108807},{"c":45.91,"h":46.02,"l":44.64,"n":50027,"o":45.94,"t":"2026-03-06T05:00:00Z","v":3708362,"vw":45.402509},{"c":45.25,"h":45.35,"l":43.5995,"n":63402,"o":44.82,"t":"2026-03-09T04:00:00Z","v":5553580,"vw":44.75635},{"c":44.06,"h":45.4,"l":43.27,"n":45693,"o":45.14,"t":"2026-03-10T04:00:00Z","v":3400486,"vw":44.062128},{"c":44.9,"h":45.12,"l":43.43,"n":47748,"o":44.04,"t":"2026-03-11T04:00:00Z","v":3272385,"vw":44.409902},{"c":41.25,"h":45.5,"l":41.135,"n":60458,"o":44.23,"t":"2026-03-12T04:00:00Z","v":4647089,"vw":42.243343},{"c":42.9,"h":43.92,"l":41.87,"n":48589,"o":41.98,"t":"2026-03-13T04:00:00Z","v":2980779,"vw":42.970872},{"c":42.36,"h":43.7,"l":42.29,"n":49253,"o":43.06,"t":"2026-03-16T04:00:00Z","v":3662292,"vw":42.785282},{"c":45.23,"h":45.26,"l":42.43,"n":78481,"o":42.705,"t":"2026-03-17T04:00:00Z","v":5974326,"vw":44.742339},{"c":46.27,"h":46.4899,"l":44.23,"n":85032,"o":44.57,"t":"2026-03-18T04:00:00Z","v":5747732,"vw":45.901992},{"c":45.54,"h":46.41,"l":44.62,"n":55647,"o":45.58,"t":"2026-03-19T04:00:00Z","v":4286557,"vw":45.50237},{"c":43.95,"h":45.54,"l":43.64,"n":53649,"o":45.3,"t":"2026-03-20T04:00:00Z","v":5941428,"vw":44.330286},{"c":44.82,"h":45.62,"l":44.065,"n":41667,"o":44.57,"t":"2026-03-23T04:00:00Z","v":2754106,"vw":44.905455},{"c":45.31,"h":45.49,"l":43.055,"n":54371,"o":44.31,"t":"2026-03-24T04:00:00Z","v":5743989,"vw":44.54812},{"c":43.6,"h":46.44,"l":42.43,"n":56842,"o":45.97,"t":"2026-03-25T04:00:00Z","v":3926398,"vw":43.840047},{"c":41.86,"h":44.64,"l":41.86,"n":48236,"o":43.15,"t":"2026-03-26T04:00:00Z","v":3044633,"vw":42.676849},{"c":40.44,"h":41.57,"l":40.08,"n":55187,"o":41.29,"t":"2026-03-27T04:00:00Z","v":4271785,"vw":40.678492},{"c":40.79,"h":41.75,"l":40.52,"n":46206,"o":40.87,"t":"2026-03-30T04:00:00Z","v":3538359,"vw":40.918948},{"c":41.38,"h":42.27,"l":40.06,"n":58082,"o":41.58,"t":"2026-03-31T04:00:00Z","v":4742823,"vw":41.296087},{"c":40.49,"h":42,"l":39.97,"n":57640,"o":41.75,"t":"2026-04-01T04:00:00Z","v":4509724,"vw":40.646564},{"c":40.6,"h":42.21,"l":39.05,"n":53181,"o":39.78,"t":"2026-04-02T04:00:00Z","v":3605269,"vw":40.618264},{"c":41.65,"h":41.75,"l":40.67,"n":37113,"o":40.67,"t":"2026-04-06T04:00:00Z","v":2406725,"vw":41.467221},{"c":40.79,"h":41.8,"l":40.45,"n":36483,"o":41.5,"t":"2026-04-07T04:00:00Z","v":2293190,"vw":40.910755},{"c":41.43,"h":43.76,"l":41.33,"n":51788,"o":43.19,"t":"2026-04-08T04:00:00Z","v":3963206,"vw":42.029197},{"c":40.63,"h":41.17,"l":39.83,"n":54722,"o":41.17,"t":"2026-04-09T04:00:00Z","v":4354238,"vw":40.351767},{"c":39.87,"h":41.0625,"l":39.4441,"n":41415,"o":40.63,"t":"2026-04-10T04:00:00Z","v":2706281,"vw":39.842944},{"c":40.49,"h":40.86,"l":39.28,"n":43085,"o":39.41,"t":"2026-04-13T04:00:00Z","v":3244019,"vw":40.298212},{"c":40.89,"h":42.8,"l":40.68,"n":34248,"o":41.385,"t":"2026-04-14T04:00:00Z","v":2343778,"vw":41.224142},{"c":43.5,"h":43.7,"l":41.49,"n":39236,"o":41.62,"t":"2026-04-15T04:00:00Z","v":2837331,"vw":43.128292},{"c":44.08,"h":44.61,"l":43.28,"n":31307,"o":43.96,"t":"2026-04-16T04:00:00Z","v":2037622,"vw":44.031569},{"c":46.86,"h":47.22,"l":44.7601,"n":63406,"o":45.465,"t":"2026-04-17T04:00:00Z","v":4528788,"vw":46.655825},{"c":47.3,"h":47.64,"l":45.8699,"n":31614,"o":46.27,"t":"2026-04-20T04:00:00Z","v":2852605,"vw":46.822235},{"c":46.17,"h":48.44,"l":46.08,"n":38044,"o":47.87,"t":"2026-04-21T04:00:00Z","v":3011141,"vw":46.863659},{"c":46.04,"h":46.87,"l":45.37,"n":37449,"o":46.66,"t":"2026-04-22T04:00:00Z","v":2458280,"vw":45.98532},{"c":44.5,"h":46.2,"l":43.64,"n":39265,"o":45.775,"t":"2026-04-23T04:00:00Z","v":2547197,"vw":44.512855},{"c":45.41,"h":45.75,"l":44.3,"n":43312,"o":44.57,"t":"2026-04-24T04:00:00Z","v":3650520,"vw":45.226121},{"c":45.59,"h":46.325,"l":45.16,"n":32388,"o":45.16,"t":"2026-04-27T04:00:00Z","v":1750103,"vw":45.72102},{"c":44.76,"h":46.44,"l":44.32,"n":36474,"o":45.98,"t":"2026-04-28T04:00:00Z","v":2029475,"vw":44.765027},{"c":43.41,"h":44.855,"l":42.975,"n":31008,"o":44.8,"t":"2026-04-29T04:00:00Z","v":1940647,"vw":43.503771},{"c":44.4,"h":44.42,"l":43.08,"n":30796,"o":43.14,"t":"2026-04-30T04:00:00Z","v":2153343,"vw":43.96595},{"c":45.28,"h":46.22,"l":44.84,"n":32755,"o":44.84,"t":"2026-05-01T04:00:00Z","v":2612942,"vw":45.372533},{"c":44.03,"h":45.74,"l":43.91,"n":36493,"o":45.52,"t":"2026-05-04T04:00:00Z","v":2493834,"vw":44.380652},{"c":43.54,"h":44.645,"l":43.15,"n":41122,"o":44.42,"t":"2026-05-05T04:00:00Z","v":2874336,"vw":43.620464},{"c":44.53,"h":45.75,"l":44.36,"n":57558,"o":45.11,"t":"2026-05-06T04:00:00Z","v":4616946,"vw":44.857003},{"c":43.68,"h":44.72,"l":41.74,"n":81351,"o":42.27,"t":"2026-05-07T04:00:00Z","v":7140173,"vw":43.635466},{"c":41.43,"h":44.035,"l":41.1,"n":52558,"o":43.76,"t":"2026-05-08T04:00:00Z","v":3862217,"vw":41.740049},{"c":40.44,"h":41.94,"l":40.275,"n":46531,"o":41.45,"t":"2026-05-11T04:00:00Z","v":2847166,"vw":40.755722},{"c":39.63,"h":40.44,"l":39.11,"n":48891,"o":40.44,"t":"2026-05-12T04:00:00Z","v":4275613,"vw":39.685382},{"c":38.53,"h":39.64,"l":37.86,"n":55844,"o":39.11,"t":"2026-05-13T04:00:00Z","v":3670243,"vw":38.732594},{"c":37.37,"h":39.04,"l":37.3,"n":50449,"o":38.635,"t":"2026-05-14T04:00:00Z","v":3778080,"vw":37.87278},{"c":37.66,"h":38.175,"l":36.76,"n":45504,"o":37.23,"t":"2026-05-15T04:00:00Z","v":3076939,"vw":37.640757},{"c":37.17,"h":39.325,"l":36.91,"n":58219,"o":37.415,"t":"2026-05-18T04:00:00Z","v":4278235,"vw":37.802276},{"c":36,"h":38.08,"l":35.76,"n":59683,"o":37.495,"t":"2026-05-19T04:00:00Z","v":4170265,"vw":36.509218},{"c":36.47,"h":36.54,"l":34.7,"n":62683,"o":35.74,"t":"2026-05-20T04:00:00Z","v":5500906,"vw":36.08039},{"c":36.75,"h":36.77,"l":35.22,"n":55921,"o":35.97,"t":"2026-05-21T04:00:00Z","v":4808412,"vw":36.199132},{"c":36.34,"h":37.12,"l":35.8,"n":40281,"o":36.54,"t":"2026-05-22T04:00:00Z","v":2902368,"vw":36.271194},{"c":35.74,"h":36.96,"l":35.59,"n":50150,"o":36.01,"t":"2026-05-26T04:00:00Z","v":3807490,"vw":35.987605},{"c":36.05,"h":37.64,"l":35.7,"n":49249,"o":35.79,"t":"2026-05-27T04:00:00Z","v":3390470,"vw":36.301788},{"c":35.44,"h":35.91,"l":35.31,"n":50566,"o":35.76,"t":"2026-05-28T04:00:00Z","v":3530931,"vw":35.546965},{"c":35,"h":35.77,"l":34.75,"n":72849,"o":35.53,"t":"2026-05-29T04:00:00Z","v":19070650,"vw":35.082134},{"c":36.25,"h":36.475,"l":34.64,"n":55933,"o":35.37,"t":"2026-06-01T04:00:00Z","v":4486911,"vw":35.938367},{"c":36.37,"h":37.24,"l":34.95,"n":58639,"o":36.035,"t":"2026-06-02T04:00:00Z","v":3914588,"vw":36.397052},{"c":35.51,"h":36.24,"l":34.37,"n":61430,"o":36.24,"t":"2026-06-03T04:00:00Z","v":4957209,"vw":35.036277},{"c":35.92,"h":36.99,"l":35.51,"n":56339,"o":36.36,"t":"2026-06-04T04:00:00Z","v":4956047,"vw":36.091396},{"c":35.06,"h":36.54,"l":34.89,"n":44326,"o":35.87,"t":"2026-06-05T04:00:00Z","v":3328763,"vw":35.179636},{"c":34.79,"h":35.34,"l":34.16,"n":45140,"o":35.11,"t":"2026-06-08T04:00:00Z","v":4057639,"vw":34.913895},{"c":35.45,"h":36.16,"l":34.655,"n":54977,"o":34.79,"t":"2026-06-09T04:00:00Z","v":4459433,"vw":35.509121},{"c":33.93,"h":35.67,"l":33.91,"n":53149,"o":35.24,"t":"2026-06-10T04:00:00Z","v":4338380,"vw":34.48501},{"c":32.7,"h":33.875,"l":31.485,"n":127935,"o":33.57,"t":"2026-06-11T04:00:00Z","v":11268276,"vw":32.277779},{"c":32.03,"h":32.92,"l":31.5,"n":64478,"o":32.1,"t":"2026-06-12T04:00:00Z","v":5524294,"vw":32.233916},{"c":32.36,"h":34.11,"l":31.83,"n":72479,"o":32.6,"t":"2026-06-15T04:00:00Z","v":5461604,"vw":32.765562},{"c":33.26,"h":33.35,"l":31.83,"n":65275,"o":32.18,"t":"2026-06-16T04:00:00Z","v":6596325,"vw":32.967819},{"c":32.01,"h":34.52,"l":31.97,"n":56027,"o":33.25,"t":"2026-06-17T04:00:00Z","v":4626246,"vw":33.034933},{"c":32.11,"h":32.54,"l":31.48,"n":46668,"o":32.09,"t":"2026-06-18T04:00:00Z","v":5399697,"vw":32.106697},{"c":30.31,"h":32.43,"l":30.22,"n":56491,"o":31.57,"t":"2026-06-22T04:00:00Z","v":4633940,"vw":30.739518},{"c":30.5,"h":31.11,"l":30.08,"n":44208,"o":30.62,"t":"2026-06-23T04:00:00Z","v":3410209,"vw":30.510754},{"c":30.54,"h":31.83,"l":30.45,"n":44507,"o":30.62,"t":"2026-06-24T04:00:00Z","v":3744741,"vw":30.98962},{"c":29.41,"h":30.68,"l":29.23,"n":48177,"o":30.54,"t":"2026-06-25T04:00:00Z","v":5275810,"vw":29.591707},{"c":31.15,"h":31.26,"l":29.42,"n":41944,"o":29.42,"t":"2026-06-26T04:00:00Z","v":4939340,"vw":30.901694},{"c":31.38,"h":31.55,"l":30.695,"n":43360,"o":31.55,"t":"2026-06-29T04:00:00Z","v":3209409,"vw":31.146555},{"c":31.52,"h":31.725,"l":29.915,"n":48831,"o":31.14,"t":"2026-06-30T04:00:00Z","v":4283280,"vw":31.069597},{"c":33.02,"h":33.82,"l":31.76,"n":67746,"o":32.04,"t":"2026-07-01T04:00:00Z","v":6266409,"vw":33.089192},{"c":33.43,"h":33.95,"l":32.87,"n":54246,"o":33.43,"t":"2026-07-02T04:00:00Z","v":4114632,"vw":33.441095},{"c":32.96,"h":33.81,"l":32.95,"n":51961,"o":33.215,"t":"2026-07-06T04:00:00Z","v":4210797,"vw":33.302835},{"c":32.78,"h":34.395,"l":32.67,"n":40294,"o":34.08,"t":"2026-07-07T04:00:00Z","v":3177625,"vw":33.044343},{"c":32.27,"h":32.9,"l":31.36,"n":40024,"o":32.33,"t":"2026-07-08T04:00:00Z","v":3792597,"vw":31.999082},{"c":33.44,"h":33.6,"l":31.7501,"n":49947,"o":31.86,"t":"2026-07-09T04:00:00Z","v":3937040,"vw":33.124673},{"c":32.19,"h":34.46,"l":32.125,"n":37258,"o":33.84,"t":"2026-07-10T04:00:00Z","v":2597927,"vw":32.562009},{"c":32.19,"h":33.02,"l":31.46,"n":40722,"o":31.84,"t":"2026-07-13T04:00:00Z","v":2892712,"vw":32.188433},{"c":31.86,"h":32.55,"l":31.5,"n":37601,"o":31.82,"t":"2026-07-14T04:00:00Z","v":2722437,"vw":32.028688},{"c":33.845,"h":34.125,"l":32.64,"n":52762,"o":32.69,"t":"2026-07-15T04:00:00Z","v":3829146,"vw":33.656332},{"c":34.08,"h":34.4,"l":33.33,"n":42591,"o":34.22,"t":"2026-07-16T04:00:00Z","v":2748883,"vw":33.91841},{"c":33.905,"h":34.3399,"l":33.05,"n":44422,"o":33.63,"t":"2026-07-17T04:00:00Z","v":3005570,"vw":33.63415},{"c":33.03,"h":33.945,"l":32.6,"n":45139,"o":33.89,"t":"2026-07-20T04:00:00Z","v":3479227,"vw":33.098985},{"c":31.85,"h":33.03,"l":31.67,"n":36270,"o":32.36,"t":"2026-07-21T04:00:00Z","v":2712620,"vw":31.9789},{"c":31.36,"h":32.28,"l":31.105,"n":32683,"o":32.15,"t":"2026-07-22T04:00:00Z","v":2484220,"vw":31.472225},{"c":29.58,"h":31.245,"l":29.385,"n":53151,"o":31.14,"t":"2026-07-23T04:00:00Z","v":4140023,"vw":29.766154},{"c":30.76,"h":31.105,"l":29.58,"n":44111,"o":29.7,"t":"2026-07-24T04:00:00Z","v":3811784,"vw":30.608379},{"c":32,"h":32.75,"l":31.39,"n":34225,"o":31.39,"t":"2026-07-27T04:00:00Z","v":2688930,"vw":32.152899},{"c":33.675,"h":34,"l":32.15,"n":40335,"o":32.26,"t":"2026-07-28T04:00:00Z","v":2873255,"vw":33.311167},{"c":34,"h":34.8,"l":32,"n":48253,"o":32.23,"t":"2026-07-29T04:00:00Z","v":3614163,"vw":33.922457},{"c":33.71,"h":33.78,"l":32.11,"n":44347,"o":33.21,"t":"2026-07-30T04:00:00Z","v":3341627,"vw":33.06313},{"c":34.06,"h":34.22,"l":33.2,"n":50112,"o":33.68,"t":"2026-07-31T04:00:00Z","v":4391191,"vw":33.869709},{"c":35.12,"h":35.53,"l":34.22,"n":43750,"o":34.615,"t":"2026-08-03T04:00:00Z","v":3334104,"vw":34.913763},{"c":36.28,"h":36.36,"l":34.7,"n":40531,"o":34.89,"t":"2026-08-04T04:00:00Z","v":2830541,"vw":35.953855},{"c":36.1,"h":36.84,"l":35.83,"n":62542,"o":36.32,"t":"2026-08-05T04:00:00Z","v":4764218,"vw":36.147902},{"c":33.43,"h":33.54,"l":29.86,"n":127459,"o":30.81,"t":"2026-08-06T04:00:00Z","v":11515403,"vw":32.101351},{"c":33.61,"h":34.63,"l":32.995,"n":76980,"o":33.48,"t":"2026-08-07T04:00:00Z","v":4931049,"vw":33.607852},{"c":33.75,"h":34.5,"l":32.725,"n":53360,"o":33.4,"t":"2026-08-10T04:00:00Z","v":4154310,"vw":33.457892},{"c":34.14,"h":34.84,"l":32.5,"n":54599,"o":33.09,"t":"2026-08-11T04:00:00Z","v":3482677,"vw":34.099636},{"c":33.26,"h":34.4,"l":32.69,"n":38310,"o":33.75,"t":"2026-08-12T04:00:00Z","v":2906340,"vw":33.108637},{"c":35.92,"h":36.22,"l":33.105,"n":51695,"o":33.76,"t":"2026-08-13T04:00:00Z","v":4655705,"vw":35.037304},{"c":34.78,"h":36.32,"l":34.52,"n":38690,"o":35.965,"t":"2026-08-14T04:00:00Z","v":2771798,"vw":34.855828},{"c":33.72,"h":34.61,"l":33.41,"n":46498,"o":34.6,"t":"2026-08-17T04:00:00Z","v":5030949,"vw":33.775311},{"c":34.57,"h":35.1352,"l":34.04,"n":48217,"o":34.42,"t":"2026-08-18T04:00:00Z","v":3344608,"vw":34.699456},{"c":36.58,"h":37.41,"l":35.26,"n":44266,"o":35.26,"t":"2026-08-19T04:00:00Z","v":3547188,"vw":36.656157},{"c":35.715,"h":36.365,"l":35.08,"n":32064,"o":35.78,"t":"2026-08-20T04:00:00Z","v":1934534,"vw":35.668954},{"c":35.88,"h":36.485,"l":35.38,"n":29437,"o":35.84,"t":"2026-08-21T04:00:00Z","v":1883570,"vw":35.938967},{"c":37.05,"h":37.15,"l":35.65,"n":43212,"o":35.67,"t":"2026-08-24T04:00:00Z","v":3164628,"vw":36.775992},{"c":36.09,"h":37.58,"l":35.93,"n":41545,"o":37.48,"t":"2026-08-25T04:00:00Z","v":3424477,"vw":36.381818},{"c":34.95,"h":36.37,"l":34.93,"n":31630,"o":36.1,"t":"2026-08-26T04:00:00Z","v":2294093,"vw":35.243438},{"c":35.43,"h":35.58,"l":34.21,"n":48252,"o":35.13,"t":"2026-08-27T04:00:00Z","v":4333729,"vw":35.086108},{"c":35.66,"h":36.83,"l":35.32,"n":37421,"o":35.65,"t":"2026-08-28T04:00:00Z","v":2684864,"vw":35.763023},{"c":34.96,"h":35.64,"l":34.8,"n":36653,"o":35.27,"t":"2026-08-31T04:00:00Z","v":3059291,"vw":35.092057},{"c":33.45,"h":34.5825,"l":33.12,"n":44780,"o":34.2,"t":"2026-09-01T04:00:00Z","v":3687978,"vw":33.748808},{"c":34.58,"h":34.99,"l":33.47,"n":39304,"o":33.56,"t":"2026-09-02T04:00:00Z","v":2643261,"vw":34.458607},{"c":35.34,"h":36.54,"l":34.43,"n":34467,"o":35.71,"t":"2026-09-03T04:00:00Z","v":2735197,"vw":35.247006},{"c":34.59,"h":35,"l":34.04,"n":42319,"o":34.81,"t":"2026-09-04T04:00:00Z","v":3777366,"vw":34.624259},{"c":32.36,"h":34.375,"l":32.25,"n":51401,"o":33.72,"t":"2026-09-08T04:00:00Z","v":5120031,"vw":32.714484},{"c":32.14,"h":32.665,"l":31.82,"n":40372,"o":32.22,"t":"2026-09-09T04:00:00Z","v":2935396,"vw":32.188349},{"c":31.25,"h":31.9428,"l":31.05,"n":50768,"o":31.73,"t":"2026-09-10T04:00:00Z","v":3979934,"vw":31.373956},{"c":32.5,"h":32.66,"l":31.2,"n":38428,"o":31.65,"t":"2026-09-11T04:00:00Z","v":2926718,"vw":32.270866},{"c":33.18,"h":33.54,"l":32.51,"n":39619,"o":32.69,"t":"2026-09-14T04:00:00Z","v":2421918,"vw":33.127389},{"c":32.52,"h":33.055,"l":32.1,"n":28893,"o":32.89,"t":"2026-09-15T04:00:00Z","v":1762096,"vw":32.476016},{"c":31.31,"h":32.38,"l":31.03,"n":50783,"o":32.31,"t":"2026-09-16T04:00:00Z","v":3856962,"vw":31.595004},{"c":30.1,"h":31.78,"l":30.02,"n":51814,"o":31.765,"t":"2026-09-17T04:00:00Z","v":4167359,"vw":30.493327},{"c":29.81,"h":30.64,"l":29.73,"n":45508,"o":29.965,"t":"2026-09-18T04:00:00Z","v":6524687,"vw":29.927521},{"c":30.65,"h":30.85,"l":29.83,"n":39842,"o":30,"t":"2026-09-21T04:00:00Z","v":3237939,"vw":30.572875},{"c":30.95,"h":31.59,"l":30.1,"n":44521,"o":31.47,"t":"2026-09-22T04:00:00Z","v":3638497,"vw":30.708435},{"c":28.65,"h":30.905,"l":28.6,"n":72456,"o":30.57,"t":"2026-09-23T04:00:00Z","v":7412578,"vw":29.211033},{"c":28.14,"h":29.2,"l":27.64,"n":63791,"o":28.83,"t":"2026-09-24T04:00:00Z","v":6624946,"vw":28.129992},{"c":28.43,"h":28.82,"l":28.11,"n":48868,"o":28.26,"t":"2026-09-25T04:00:00Z","v":4340005,"vw":28.538521},{"c":27.44,"h":28.29,"l":27.2,"n":59784,"o":28.24,"t":"2026-09-28T04:00:00Z","v":4990989,"vw":27.515289},{"c":27.34,"h":27.66,"l":27.02,"n":64867,"o":27.5,"t":"2026-09-29T04:00:00Z","v":6774807,"vw":27.314257},{"c":27.13,"h":27.57,"l":26.93,"n":46028,"o":27.41,"t":"2026-09-30T04:00:00Z","v":4160342,"vw":27.214263},{"c":27.75,"h":28.065,"l":26.67,"n":51412,"o":27.67,"t":"2026-10-01T04:00:00Z","v":4513553,"vw":27.467041},{"c":27.41,"h":28.25,"l":27.35,"n":41699,"o":28.1,"t":"2026-10-02T04:00:00Z","v":3272864,"vw":27.687152},{"c":27.41,"h":27.8998,"l":27.2,"n":31054,"o":27.5,"t":"2026-10-05T04:00:00Z","v":2446978,"vw":27.447779},{"c":27.7,"h":28.16,"l":27.28,"n":38615,"o":27.49,"t":"2026-10-06T04:00:00Z","v":2691830,"vw":27.77265},{"c":27.28,"h":27.66,"l":26.955,"n":38056,"o":27.45,"t":"2026-10-07T04:00:00Z","v":2850744,"vw":27.238995},{"c":29.17,"h":29.28,"l":27.01,"n":67611,"o":27.01,"t":"2026-10-08T04:00:00Z","v":9138946,"vw":28.788025},{"c":29.01,"h":29.445,"l":28.42,"n":50345,"o":29.31,"t":"2026-10-09T04:00:00Z","v":4401069,"vw":28.817284},{"c":27.84,"h":29.02,"l":27.83,"n":49136,"o":28.87,"t":"2026-10-12T04:00:00Z","v":4745047,"vw":28.1403},{"c":27.97,"h":28.25,"l":27.5,"n":49179,"o":27.89,"t":"2026-10-13T04:00:00Z","v":4062986,"vw":27.889614},{"c":28.33,"h":28.375,"l":26.9048,"n":56582,"o":27.36,"t":"2026-10-14T04:00:00Z","v":4621709,"vw":27.719933},{"c":31.46,"h":31.56,"l":28.94,"n":67612,"o":28.99,"t":"2026-10-15T04:00:00Z","v":12500678,"vw":30.972194}],"volatilityBars":[{"c":27.11,"h":27.18,"l":27.1,"n":19,"o":27.18,"t":"2026-10-08T08:00:00Z","v":909,"vw":27.121319},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-08T10:15:00Z","v":202,"vw":27.02},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-08T10:30:00Z","v":477,"vw":26.84},{"c":27,"h":27,"l":27,"n":10,"o":27,"t":"2026-10-08T11:00:00Z","v":422,"vw":27},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-08T11:15:00Z","v":55001,"vw":27.02},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-08T11:30:00Z","v":259,"vw":27.01},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-08T12:00:00Z","v":500,"vw":27.41},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-08T13:15:00Z","v":100,"vw":27.14},{"c":27.4,"h":27.43,"l":27.01,"n":913,"o":27.01,"t":"2026-10-08T13:30:00Z","v":103235,"vw":27.184373},{"c":27.47,"h":27.49,"l":27.265,"n":918,"o":27.43,"t":"2026-10-08T13:45:00Z","v":77101,"vw":27.361987},{"c":27.59,"h":27.66,"l":27.48,"n":1406,"o":27.48,"t":"2026-10-08T14:00:00Z","v":118855,"vw":27.578475},{"c":27.75,"h":27.85,"l":27.55,"n":1687,"o":27.6,"t":"2026-10-08T14:15:00Z","v":144745,"vw":27.694367},{"c":28.015,"h":28.025,"l":27.72,"n":1663,"o":27.75,"t":"2026-10-08T14:30:00Z","v":127611,"vw":27.892544},{"c":27.86,"h":28.04,"l":27.78,"n":1758,"o":28,"t":"2026-10-08T14:45:00Z","v":122183,"vw":27.899505},{"c":27.7,"h":27.89,"l":27.7,"n":1278,"o":27.86,"t":"2026-10-08T15:00:00Z","v":86945,"vw":27.814782},{"c":27.565,"h":27.69,"l":27.44,"n":1093,"o":27.675,"t":"2026-10-08T15:15:00Z","v":68108,"vw":27.539639},{"c":27.7,"h":27.725,"l":27.565,"n":776,"o":27.565,"t":"2026-10-08T15:30:00Z","v":38448,"vw":27.666875},{"c":27.72,"h":27.76,"l":27.67,"n":1085,"o":27.68,"t":"2026-10-08T15:45:00Z","v":50654,"vw":27.715071},{"c":27.74,"h":27.84,"l":27.66,"n":1249,"o":27.72,"t":"2026-10-08T16:00:00Z","v":65308,"vw":27.752518},{"c":27.79,"h":27.99,"l":27.68,"n":1711,"o":27.73,"t":"2026-10-08T16:15:00Z","v":104426,"vw":27.822229},{"c":27.92,"h":27.96,"l":27.665,"n":1437,"o":27.79,"t":"2026-10-08T16:30:00Z","v":83326,"vw":27.809421},{"c":27.99,"h":28.13,"l":27.82,"n":1248,"o":27.9,"t":"2026-10-08T16:45:00Z","v":96943,"vw":27.963296},{"c":28.08,"h":28.12,"l":27.895,"n":1574,"o":27.98,"t":"2026-10-08T17:00:00Z","v":110399,"vw":28.038519},{"c":28.31,"h":28.37,"l":28.07,"n":2333,"o":28.07,"t":"2026-10-08T17:15:00Z","v":181168,"vw":28.275477},{"c":28.66,"h":28.73,"l":28.29,"n":3420,"o":28.32,"t":"2026-10-08T17:30:00Z","v":227875,"vw":28.465759},{"c":28.62,"h":28.725,"l":28.36,"n":3751,"o":28.65,"t":"2026-10-08T17:45:00Z","v":290266,"vw":28.567815},{"c":28.62,"h":28.67,"l":28.56,"n":2671,"o":28.61,"t":"2026-10-08T18:00:00Z","v":226720,"vw":28.623115},{"c":28.55,"h":28.63,"l":28.475,"n":2304,"o":28.61,"t":"2026-10-08T18:15:00Z","v":188281,"vw":28.533137},{"c":28.74,"h":28.895,"l":28.49,"n":3581,"o":28.56,"t":"2026-10-08T18:30:00Z","v":315713,"vw":28.775856},{"c":28.825,"h":28.845,"l":28.65,"n":2671,"o":28.745,"t":"2026-10-08T18:45:00Z","v":297580,"vw":28.764649},{"c":28.945,"h":29.04,"l":28.815,"n":2536,"o":28.825,"t":"2026-10-08T19:00:00Z","v":198450,"vw":28.920981},{"c":29.175,"h":29.2,"l":28.905,"n":4553,"o":28.958,"t":"2026-10-08T19:15:00Z","v":398101,"vw":29.081668},{"c":28.995,"h":29.28,"l":28.975,"n":7157,"o":29.14,"t":"2026-10-08T19:30:00Z","v":814239,"vw":29.121036},{"c":29.17,"h":29.21,"l":28.97,"n":12516,"o":28.995,"t":"2026-10-08T19:45:00Z","v":1875750,"vw":29.053711},{"c":29,"h":29.17,"l":29,"n":72,"o":29.17,"t":"2026-10-08T20:00:00Z","v":2654139,"vw":29.098003},{"c":29.11,"h":29.17,"l":29.09,"n":7,"o":29.17,"t":"2026-10-08T20:30:00Z","v":2379,"vw":29.111496},{"c":28.8129,"h":28.8129,"l":28.8129,"n":1,"o":28.8129,"t":"2026-10-08T21:00:00Z","v":100,"vw":28.8129},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-08T21:30:00Z","v":600,"vw":29.1},{"c":29.1,"h":29.1,"l":28.8,"n":4,"o":28.8,"t":"2026-10-08T21:45:00Z","v":264,"vw":28.95},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T22:00:00Z","v":200,"vw":29},{"c":29.12,"h":29.13,"l":28.8,"n":14,"o":28.8,"t":"2026-10-08T22:15:00Z","v":1254,"vw":29.010497},{"c":29.17,"h":29.17,"l":29.17,"n":5,"o":29.17,"t":"2026-10-08T23:00:00Z","v":1278,"vw":29.17},{"c":29.1173,"h":29.1173,"l":29.1173,"n":1,"o":29.1173,"t":"2026-10-08T23:15:00Z","v":100,"vw":29.1173},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-08T23:45:00Z","v":200,"vw":29.1},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-10-09T08:00:00Z","v":993,"vw":29.35},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-09T10:00:00Z","v":250,"vw":29.4},{"c":29.44,"h":29.44,"l":29.44,"n":19,"o":29.44,"t":"2026-10-09T11:30:00Z","v":419,"vw":29.44},{"c":29.42,"h":29.5,"l":29.42,"n":8,"o":29.445,"t":"2026-10-09T11:45:00Z","v":605,"vw":29.459785},{"c":29.41,"h":29.43,"l":29.41,"n":5,"o":29.43,"t":"2026-10-09T12:00:00Z","v":345,"vw":29.419815},{"c":29.4725,"h":29.4725,"l":29.4725,"n":2,"o":29.4725,"t":"2026-10-09T12:30:00Z","v":101,"vw":29.4725},{"c":29.4116,"h":29.4116,"l":29.4116,"n":1,"o":29.4116,"t":"2026-10-09T12:45:00Z","v":100,"vw":29.4116},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-09T13:00:00Z","v":402,"vw":29.28},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-09T13:15:00Z","v":225,"vw":29.28},{"c":29,"h":29.445,"l":28.9,"n":1722,"o":29.31,"t":"2026-10-09T13:30:00Z","v":219694,"vw":29.136492},{"c":28.685,"h":29.17,"l":28.63,"n":2008,"o":29.02,"t":"2026-10-09T13:45:00Z","v":137170,"vw":28.922099},{"c":28.625,"h":28.895,"l":28.42,"n":3244,"o":28.695,"t":"2026-10-09T14:00:00Z","v":890435,"vw":28.656858},{"c":28.565,"h":28.835,"l":28.56,"n":2174,"o":28.63,"t":"2026-10-09T14:15:00Z","v":183736,"vw":28.673049},{"c":28.605,"h":28.675,"l":28.4599,"n":1819,"o":28.58,"t":"2026-10-09T14:30:00Z","v":115991,"vw":28.560301},{"c":28.59,"h":28.74,"l":28.52,"n":2025,"o":28.61,"t":"2026-10-09T14:45:00Z","v":116515,"vw":28.647074},{"c":28.735,"h":28.75,"l":28.59,"n":1814,"o":28.595,"t":"2026-10-09T15:00:00Z","v":104333,"vw":28.669418},{"c":28.83,"h":28.83,"l":28.72,"n":1672,"o":28.7325,"t":"2026-10-09T15:15:00Z","v":107307,"vw":28.765002},{"c":28.82,"h":28.91,"l":28.72,"n":1628,"o":28.84,"t":"2026-10-09T15:30:00Z","v":100099,"vw":28.820886},{"c":28.85,"h":28.9099,"l":28.8,"n":1370,"o":28.81,"t":"2026-10-09T15:45:00Z","v":76557,"vw":28.851405},{"c":28.79,"h":28.875,"l":28.77,"n":1302,"o":28.845,"t":"2026-10-09T16:00:00Z","v":77629,"vw":28.813918},{"c":28.64,"h":28.84,"l":28.64,"n":1222,"o":28.78,"t":"2026-10-09T16:15:00Z","v":78789,"vw":28.755162},{"c":28.69,"h":28.69,"l":28.585,"n":1193,"o":28.64,"t":"2026-10-09T16:30:00Z","v":56857,"vw":28.637882},{"c":28.715,"h":28.75,"l":28.665,"n":1248,"o":28.67,"t":"2026-10-09T16:45:00Z","v":67878,"vw":28.696318},{"c":28.68,"h":28.75,"l":28.675,"n":1101,"o":28.715,"t":"2026-10-09T17:00:00Z","v":68811,"vw":28.714213},{"c":28.72,"h":28.8,"l":28.67,"n":1738,"o":28.69,"t":"2026-10-09T17:15:00Z","v":112748,"vw":28.735783},{"c":28.755,"h":28.78,"l":28.72,"n":1018,"o":28.72,"t":"2026-10-09T17:30:00Z","v":72035,"vw":28.747358},{"c":28.81,"h":28.845,"l":28.745,"n":1069,"o":28.755,"t":"2026-10-09T17:45:00Z","v":77904,"vw":28.811874},{"c":28.92,"h":28.975,"l":28.81,"n":1355,"o":28.81,"t":"2026-10-09T18:00:00Z","v":84402,"vw":28.878613},{"c":28.855,"h":28.96,"l":28.845,"n":1137,"o":28.925,"t":"2026-10-09T18:15:00Z","v":74723,"vw":28.922569},{"c":28.85,"h":28.925,"l":28.835,"n":1177,"o":28.85,"t":"2026-10-09T18:30:00Z","v":70442,"vw":28.877983},{"c":29.01,"h":29.035,"l":28.855,"n":2143,"o":28.8577,"t":"2026-10-09T18:45:00Z","v":151055,"vw":28.962443},{"c":28.87,"h":29.01,"l":28.865,"n":2199,"o":29.01,"t":"2026-10-09T19:00:00Z","v":119097,"vw":28.945477},{"c":28.875,"h":28.92,"l":28.84,"n":3516,"o":28.8699,"t":"2026-10-09T19:15:00Z","v":239465,"vw":28.883147},{"c":28.92,"h":28.95,"l":28.8,"n":3334,"o":28.88,"t":"2026-10-09T19:30:00Z","v":217308,"vw":28.859802},{"c":29.01,"h":29.07,"l":28.87,"n":5899,"o":28.915,"t":"2026-10-09T19:45:00Z","v":429897,"vw":28.99897},{"c":28.6003,"h":29.01,"l":28.6003,"n":64,"o":29.01,"t":"2026-10-09T20:00:00Z","v":344349,"vw":29.009761},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-09T20:15:00Z","v":100,"vw":28.99},{"c":28.92,"h":29,"l":28.92,"n":4,"o":29,"t":"2026-10-09T20:30:00Z","v":909,"vw":28.990794},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-09T21:45:00Z","v":125,"vw":28.96},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-09T22:00:00Z","v":250,"vw":28.76},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-12T08:30:00Z","v":143,"vw":29.24},{"c":28.96,"h":28.96,"l":28.95,"n":32,"o":28.95,"t":"2026-10-12T12:30:00Z","v":4203,"vw":28.955209},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-12T12:45:00Z","v":200,"vw":28.99},{"c":28.94,"h":28.94,"l":28.7,"n":10,"o":28.92,"t":"2026-10-12T13:15:00Z","v":432,"vw":28.863304},{"c":28.54,"h":29.02,"l":28.48,"n":1100,"o":28.87,"t":"2026-10-12T13:30:00Z","v":110518,"vw":28.78189},{"c":28.215,"h":28.6027,"l":28.1457,"n":1731,"o":28.54,"t":"2026-10-12T13:45:00Z","v":158496,"vw":28.318799},{"c":28.43,"h":28.45,"l":28.16,"n":1787,"o":28.22,"t":"2026-10-12T14:00:00Z","v":129145,"vw":28.316954},{"c":28.405,"h":28.455,"l":28.305,"n":1225,"o":28.43,"t":"2026-10-12T14:15:00Z","v":71308,"vw":28.389279},{"c":28.38,"h":28.48,"l":28.35,"n":1345,"o":28.4,"t":"2026-10-12T14:30:00Z","v":84722,"vw":28.430878},{"c":28.52,"h":28.57,"l":28.36,"n":1374,"o":28.38,"t":"2026-10-12T14:45:00Z","v":123578,"vw":28.46997},{"c":28.49,"h":28.53,"l":28.4001,"n":2071,"o":28.52,"t":"2026-10-12T15:00:00Z","v":165192,"vw":28.467863},{"c":28.4,"h":28.52,"l":28.23,"n":3110,"o":28.5,"t":"2026-10-12T15:15:00Z","v":277914,"vw":28.386698},{"c":28.35,"h":28.4999,"l":28.35,"n":1845,"o":28.405,"t":"2026-10-12T15:30:00Z","v":123071,"vw":28.413159},{"c":28.32,"h":28.38,"l":28.3,"n":1077,"o":28.35,"t":"2026-10-12T15:45:00Z","v":59891,"vw":28.335833},{"c":28.17,"h":28.36,"l":28.15,"n":1717,"o":28.31,"t":"2026-10-12T16:00:00Z","v":122255,"vw":28.255609},{"c":28.15,"h":28.25,"l":28.08,"n":1840,"o":28.17,"t":"2026-10-12T16:15:00Z","v":708039,"vw":28.184232},{"c":28.29,"h":28.3301,"l":28.135,"n":1324,"o":28.1565,"t":"2026-10-12T16:30:00Z","v":318567,"vw":28.279204},{"c":28.29,"h":28.385,"l":28.235,"n":1371,"o":28.27,"t":"2026-10-12T16:45:00Z","v":89848,"vw":28.303111},{"c":28.225,"h":28.29,"l":28.18,"n":1191,"o":28.29,"t":"2026-10-12T17:00:00Z","v":80526,"vw":28.222565},{"c":28.18,"h":28.245,"l":28.17,"n":1210,"o":28.225,"t":"2026-10-12T17:15:00Z","v":61165,"vw":28.205916},{"c":27.955,"h":28.17,"l":27.94,"n":1291,"o":28.17,"t":"2026-10-12T17:30:00Z","v":117600,"vw":28.062294},{"c":28.105,"h":28.19,"l":27.92,"n":1649,"o":27.955,"t":"2026-10-12T17:45:00Z","v":95561,"vw":28.058483},{"c":27.97,"h":28.1064,"l":27.96,"n":2179,"o":28.105,"t":"2026-10-12T18:00:00Z","v":125482,"vw":28.044167},{"c":27.98,"h":28.02,"l":27.945,"n":1304,"o":27.975,"t":"2026-10-12T18:15:00Z","v":62944,"vw":27.983603},{"c":28.045,"h":28.045,"l":27.92,"n":1364,"o":27.98,"t":"2026-10-12T18:30:00Z","v":71088,"vw":27.986838},{"c":28.01,"h":28.095,"l":28,"n":1467,"o":28.045,"t":"2026-10-12T18:45:00Z","v":75777,"vw":28.037209},{"c":27.96,"h":28.04,"l":27.96,"n":1490,"o":28.03,"t":"2026-10-12T19:00:00Z","v":83752,"vw":28.00772},{"c":27.875,"h":28.01,"l":27.87,"n":1933,"o":27.965,"t":"2026-10-12T19:15:00Z","v":116751,"vw":27.962987},{"c":28,"h":28.02,"l":27.86,"n":3052,"o":27.875,"t":"2026-10-12T19:30:00Z","v":207496,"vw":27.929904},{"c":27.83,"h":28.05,"l":27.83,"n":7877,"o":28,"t":"2026-10-12T19:45:00Z","v":676618,"vw":27.90183},{"c":27.84,"h":27.84,"l":27.84,"n":45,"o":27.84,"t":"2026-10-12T20:00:00Z","v":416101,"vw":27.84},{"c":27.8014,"h":27.8014,"l":27.8014,"n":1,"o":27.8014,"t":"2026-10-12T20:15:00Z","v":1455,"vw":27.8014},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-12T20:30:00Z","v":800,"vw":27.84},{"c":27.88,"h":27.88,"l":27.88,"n":2,"o":27.88,"t":"2026-10-12T20:45:00Z","v":220,"vw":27.88},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-12T21:00:00Z","v":700,"vw":28.08},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-12T22:15:00Z","v":120,"vw":27.98},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-12T22:45:00Z","v":260,"vw":28},{"c":27.84,"h":27.88,"l":27.84,"n":11,"o":27.88,"t":"2026-10-12T23:15:00Z","v":628,"vw":27.872},{"c":27.9572,"h":27.9572,"l":27.9572,"n":1,"o":27.9572,"t":"2026-10-12T23:45:00Z","v":143,"vw":27.9572},{"c":27.79,"h":27.94,"l":27.58,"n":57,"o":27.81,"t":"2026-10-13T08:00:00Z","v":10392,"vw":27.800422},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-13T08:15:00Z","v":600,"vw":27.74},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-13T10:45:00Z","v":209,"vw":27.87},{"c":27.96,"h":28.05,"l":27.96,"n":3,"o":28.05,"t":"2026-10-13T11:00:00Z","v":301,"vw":27.99},{"c":27.99,"h":28.124,"l":27.99,"n":5,"o":28.124,"t":"2026-10-13T11:30:00Z","v":320,"vw":28.079333},{"c":27.94,"h":27.94,"l":27.9,"n":12,"o":27.9,"t":"2026-10-13T12:00:00Z","v":1459,"vw":27.906239},{"c":27.9,"h":27.9,"l":27.7199,"n":2,"o":27.7199,"t":"2026-10-13T12:30:00Z","v":480,"vw":27.796818},{"c":28.18,"h":28.18,"l":28.08,"n":49,"o":28.08,"t":"2026-10-13T12:45:00Z","v":2385,"vw":28.153349},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-13T13:00:00Z","v":200,"vw":28.19},{"c":27.6501,"h":27.6501,"l":27.6501,"n":1,"o":27.6501,"t":"2026-10-13T13:15:00Z","v":125,"vw":27.6501},{"c":28.12,"h":28.25,"l":27.89,"n":1515,"o":27.89,"t":"2026-10-13T13:30:00Z","v":120090,"vw":28.055321},{"c":27.975,"h":28.2,"l":27.925,"n":2368,"o":28.09,"t":"2026-10-13T13:45:00Z","v":187343,"vw":28.060889},{"c":27.91,"h":28.05,"l":27.9,"n":2607,"o":27.96,"t":"2026-10-13T14:00:00Z","v":240718,"vw":27.964085},{"c":28.02,"h":28.09,"l":27.915,"n":2080,"o":27.92,"t":"2026-10-13T14:15:00Z","v":153873,"vw":27.98172},{"c":27.74,"h":28.04,"l":27.7232,"n":2237,"o":28.02,"t":"2026-10-13T14:30:00Z","v":174456,"vw":27.896269},{"c":27.895,"h":27.92,"l":27.655,"n":2219,"o":27.73,"t":"2026-10-13T14:45:00Z","v":153979,"vw":27.774647},{"c":27.95,"h":28.03,"l":27.835,"n":1816,"o":27.9,"t":"2026-10-13T15:00:00Z","v":120959,"vw":27.927364},{"c":28.11,"h":28.11,"l":27.9,"n":2237,"o":27.94,"t":"2026-10-13T15:15:00Z","v":153661,"vw":28.015144},{"c":27.99,"h":28.12,"l":27.98,"n":1436,"o":28.12,"t":"2026-10-13T15:30:00Z","v":85662,"vw":28.074413},{"c":27.78,"h":28,"l":27.775,"n":2246,"o":27.99,"t":"2026-10-13T15:45:00Z","v":153720,"vw":27.856084},{"c":27.8246,"h":27.91,"l":27.78,"n":1309,"o":27.78,"t":"2026-10-13T16:00:00Z","v":76353,"vw":27.840665},{"c":27.53,"h":27.85,"l":27.52,"n":1675,"o":27.825,"t":"2026-10-13T16:15:00Z","v":122089,"vw":27.666851},{"c":27.61,"h":27.62,"l":27.5,"n":1956,"o":27.53,"t":"2026-10-13T16:30:00Z","v":151386,"vw":27.567361},{"c":27.67,"h":27.67,"l":27.57,"n":1232,"o":27.61,"t":"2026-10-13T16:45:00Z","v":76801,"vw":27.608689},{"c":27.64,"h":27.71,"l":27.62,"n":1525,"o":27.665,"t":"2026-10-13T17:00:00Z","v":105002,"vw":27.666417},{"c":27.58,"h":27.66,"l":27.56,"n":1316,"o":27.63,"t":"2026-10-13T17:15:00Z","v":81564,"vw":27.621061},{"c":27.61,"h":27.73,"l":27.57,"n":1329,"o":27.58,"t":"2026-10-13T17:30:00Z","v":127097,"vw":27.646819},{"c":27.585,"h":27.62,"l":27.53,"n":766,"o":27.62,"t":"2026-10-13T17:45:00Z","v":49482,"vw":27.572325},{"c":27.64,"h":27.76,"l":27.575,"n":1385,"o":27.59,"t":"2026-10-13T18:00:00Z","v":90394,"vw":27.680671},{"c":27.735,"h":27.735,"l":27.65,"n":1276,"o":27.655,"t":"2026-10-13T18:15:00Z","v":76721,"vw":27.693548},{"c":27.735,"h":27.78,"l":27.68,"n":1435,"o":27.735,"t":"2026-10-13T18:30:00Z","v":75450,"vw":27.723147},{"c":27.755,"h":27.83,"l":27.72,"n":1414,"o":27.73,"t":"2026-10-13T18:45:00Z","v":99387,"vw":27.777962},{"c":27.9,"h":27.9,"l":27.75,"n":1545,"o":27.755,"t":"2026-10-13T19:00:00Z","v":97512,"vw":27.802805},{"c":28.02,"h":28.02,"l":27.83,"n":1325,"o":27.905,"t":"2026-10-13T19:15:00Z","v":80045,"vw":27.920096},{"c":27.97,"h":28.01,"l":27.91,"n":2219,"o":28.01,"t":"2026-10-13T19:30:00Z","v":182424,"vw":27.961541},{"c":27.96,"h":28.14,"l":27.95,"n":6425,"o":27.97,"t":"2026-10-13T19:45:00Z","v":656914,"vw":28.031486},{"c":27.6822,"h":27.97,"l":27.6822,"n":50,"o":27.97,"t":"2026-10-13T20:00:00Z","v":348960,"vw":27.969586},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-13T20:45:00Z","v":1327,"vw":27.57},{"c":27.95,"h":27.95,"l":27.9,"n":2,"o":27.9,"t":"2026-10-13T21:30:00Z","v":2000,"vw":27.9475},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-14T08:00:00Z","v":175,"vw":27.95},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-14T11:45:00Z","v":250,"vw":28},{"c":27.88,"h":28,"l":27.88,"n":12,"o":28,"t":"2026-10-14T12:30:00Z","v":980,"vw":27.932332},{"c":27.69,"h":27.69,"l":27.57,"n":6,"o":27.64,"t":"2026-10-14T12:45:00Z","v":851,"vw":27.635882},{"c":27.57,"h":27.6,"l":27.56,"n":60,"o":27.6,"t":"2026-10-14T13:00:00Z","v":3334,"vw":27.578567},{"c":27.5,"h":27.65,"l":27.5,"n":32,"o":27.55,"t":"2026-10-14T13:15:00Z","v":2120,"vw":27.550583},{"c":27.23,"h":27.56,"l":27.08,"n":2645,"o":27.36,"t":"2026-10-14T13:30:00Z","v":222121,"vw":27.327243},{"c":27.0494,"h":27.3,"l":26.97,"n":2112,"o":27.23,"t":"2026-10-14T13:45:00Z","v":143872,"vw":27.146353},{"c":26.955,"h":27.065,"l":26.9048,"n":2318,"o":27.02,"t":"2026-10-14T14:00:00Z","v":141429,"vw":26.99775},{"c":27.31,"h":27.32,"l":26.955,"n":2190,"o":26.955,"t":"2026-10-14T14:15:00Z","v":131339,"vw":27.13933},{"c":27.23,"h":27.35,"l":27.185,"n":1635,"o":27.31,"t":"2026-10-14T14:30:00Z","v":86936,"vw":27.265301},{"c":27.09,"h":27.25,"l":27.065,"n":1383,"o":27.215,"t":"2026-10-14T14:45:00Z","v":65083,"vw":27.146266},{"c":26.94,"h":27.09,"l":26.91,"n":2605,"o":27.08,"t":"2026-10-14T15:00:00Z","v":177396,"vw":26.98361},{"c":27.22,"h":27.25,"l":26.935,"n":1913,"o":26.935,"t":"2026-10-14T15:15:00Z","v":137222,"vw":27.096308},{"c":27.27,"h":27.35,"l":27.19,"n":1245,"o":27.21,"t":"2026-10-14T15:30:00Z","v":76149,"vw":27.27511},{"c":27.185,"h":27.3,"l":27.16,"n":1152,"o":27.27,"t":"2026-10-14T15:45:00Z","v":67988,"vw":27.228927},{"c":27.21,"h":27.27,"l":27.16,"n":1008,"o":27.17,"t":"2026-10-14T16:00:00Z","v":45497,"vw":27.219517},{"c":27.2,"h":27.23,"l":27.14,"n":1525,"o":27.21,"t":"2026-10-14T16:15:00Z","v":105599,"vw":27.174372},{"c":27.33,"h":27.34,"l":27.18,"n":1345,"o":27.2,"t":"2026-10-14T16:30:00Z","v":74739,"vw":27.274161},{"c":27.32,"h":27.39,"l":27.245,"n":1314,"o":27.335,"t":"2026-10-14T16:45:00Z","v":66695,"vw":27.318244},{"c":27.38,"h":27.4,"l":27.275,"n":1176,"o":27.31,"t":"2026-10-14T17:00:00Z","v":72656,"vw":27.347022},{"c":27.34,"h":27.42,"l":27.33,"n":1167,"o":27.38,"t":"2026-10-14T17:15:00Z","v":65739,"vw":27.362084},{"c":27.13,"h":27.36,"l":27.1,"n":1461,"o":27.34,"t":"2026-10-14T17:30:00Z","v":96916,"vw":27.25394},{"c":27.365,"h":27.37,"l":27.11,"n":1748,"o":27.13,"t":"2026-10-14T17:45:00Z","v":100545,"vw":27.274315},{"c":27.585,"h":27.585,"l":27.345,"n":2137,"o":27.365,"t":"2026-10-14T18:00:00Z","v":151183,"vw":27.436024},{"c":27.62,"h":27.72,"l":27.57,"n":2123,"o":27.585,"t":"2026-10-14T18:15:00Z","v":135028,"vw":27.656436},{"c":27.485,"h":27.74,"l":27.46,"n":2147,"o":27.63,"t":"2026-10-14T18:30:00Z","v":144987,"vw":27.60869},{"c":27.63,"h":27.66,"l":27.47,"n":1680,"o":27.485,"t":"2026-10-14T18:45:00Z","v":104341,"vw":27.587936},{"c":27.8,"h":27.885,"l":27.595,"n":2721,"o":27.63,"t":"2026-10-14T19:00:00Z","v":177701,"vw":27.787022},{"c":27.91,"h":28.055,"l":27.79,"n":2642,"o":27.79,"t":"2026-10-14T19:15:00Z","v":184005,"vw":27.951433},{"c":28.305,"h":28.34,"l":27.91,"n":4512,"o":27.91,"t":"2026-10-14T19:30:00Z","v":374841,"vw":28.119146},{"c":28.325,"h":28.375,"l":28.24,"n":8347,"o":28.31,"t":"2026-10-14T19:45:00Z","v":736794,"vw":28.311747},{"c":28.27,"h":28.33,"l":28.27,"n":78,"o":28.33,"t":"2026-10-14T20:00:00Z","v":443424,"vw":28.329954},{"c":28.24,"h":28.24,"l":28.24,"n":19,"o":28.24,"t":"2026-10-14T20:15:00Z","v":1419,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-14T20:30:00Z","v":400,"vw":28.24},{"c":28.2,"h":28.2,"l":28.01,"n":3,"o":28.01,"t":"2026-10-14T21:00:00Z","v":815,"vw":28.12875},{"c":28,"h":28.0073,"l":28,"n":4,"o":28.0073,"t":"2026-10-14T22:15:00Z","v":392,"vw":28.002086},{"c":28.13,"h":28.13,"l":28,"n":6,"o":28,"t":"2026-10-14T22:45:00Z","v":614,"vw":28.021667},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-14T23:00:00Z","v":400,"vw":28.15},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-14T23:15:00Z","v":200,"vw":28},{"c":28,"h":28.01,"l":28,"n":3,"o":28.01,"t":"2026-10-14T23:30:00Z","v":541,"vw":28.005837},{"c":28.01,"h":28.34,"l":28.01,"n":18,"o":28.34,"t":"2026-10-15T08:00:00Z","v":1441,"vw":28.178936},{"c":28.29,"h":28.29,"l":28.29,"n":2,"o":28.29,"t":"2026-10-15T10:30:00Z","v":110,"vw":28.29},{"c":28.26,"h":28.27,"l":28.26,"n":5,"o":28.27,"t":"2026-10-15T11:00:00Z","v":919,"vw":28.263333},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-15T11:30:00Z","v":195,"vw":28.26},{"c":28.4,"h":28.4,"l":28.38,"n":30,"o":28.38,"t":"2026-10-15T11:45:00Z","v":16000,"vw":28.399744},{"c":28.45,"h":28.45,"l":28.3017,"n":12,"o":28.3017,"t":"2026-10-15T12:15:00Z","v":3840,"vw":28.365799},{"c":28.56,"h":28.56,"l":28.38,"n":23,"o":28.43,"t":"2026-10-15T12:30:00Z","v":1491,"vw":28.474663},{"c":28.67,"h":28.67,"l":28.55,"n":20,"o":28.55,"t":"2026-10-15T12:45:00Z","v":2436,"vw":28.621936},{"c":28.33,"h":28.7081,"l":28.33,"n":16,"o":28.7,"t":"2026-10-15T13:00:00Z","v":2056,"vw":28.551072},{"c":28.99,"h":29,"l":28.7,"n":56,"o":28.7,"t":"2026-10-15T13:15:00Z","v":4690,"vw":28.913761},{"c":29.545,"h":30.0599,"l":28.94,"n":4377,"o":28.99,"t":"2026-10-15T13:30:00Z","v":473902,"vw":29.629423},{"c":30.23,"h":30.28,"l":29.52,"n":3501,"o":29.59,"t":"2026-10-15T13:45:00Z","v":297815,"vw":30.026347},{"c":30.47,"h":30.5599,"l":30.22,"n":3303,"o":30.25,"t":"2026-10-15T14:00:00Z","v":290300,"vw":30.393115},{"c":30.3816,"h":30.53,"l":30.17,"n":2712,"o":30.47,"t":"2026-10-15T14:15:00Z","v":239883,"vw":30.357174},{"c":30.42,"h":30.7,"l":30.33,"n":2655,"o":30.38,"t":"2026-10-15T14:30:00Z","v":213531,"vw":30.534011},{"c":30.43,"h":30.45,"l":30.26,"n":1845,"o":30.43,"t":"2026-10-15T14:45:00Z","v":116779,"vw":30.383682},{"c":30.47,"h":30.59,"l":30.36,"n":2557,"o":30.43,"t":"2026-10-15T15:00:00Z","v":195134,"vw":30.472465},{"c":30.61,"h":30.65,"l":30.45,"n":1762,"o":30.475,"t":"2026-10-15T15:15:00Z","v":113550,"vw":30.567352},{"c":30.525,"h":30.62,"l":30.44,"n":1925,"o":30.615,"t":"2026-10-15T15:30:00Z","v":140723,"vw":30.522382},{"c":30.45,"h":30.56,"l":30.38,"n":1374,"o":30.525,"t":"2026-10-15T15:45:00Z","v":102430,"vw":30.506291},{"c":30.515,"h":30.56,"l":30.37,"n":1505,"o":30.47,"t":"2026-10-15T16:00:00Z","v":98705,"vw":30.469944},{"c":30.665,"h":30.67,"l":30.5,"n":1449,"o":30.5,"t":"2026-10-15T16:15:00Z","v":115424,"vw":30.587325},{"c":30.695,"h":30.73,"l":30.6,"n":1560,"o":30.67,"t":"2026-10-15T16:30:00Z","v":117726,"vw":30.663126},{"c":30.806,"h":30.81,"l":30.575,"n":1250,"o":30.695,"t":"2026-10-15T16:45:00Z","v":91490,"vw":30.66735},{"c":31.15,"h":31.15,"l":31.0801,"n":370,"o":31.125,"t":"2026-10-15T18:00:00Z","v":25822,"vw":31.109928},{"c":31.31,"h":31.38,"l":31.13,"n":2499,"o":31.14,"t":"2026-10-15T18:15:00Z","v":263581,"vw":31.263195},{"c":31.285,"h":31.355,"l":31.26,"n":2011,"o":31.31,"t":"2026-10-15T18:30:00Z","v":126621,"vw":31.302887},{"c":31.31,"h":31.41,"l":31.24,"n":1979,"o":31.285,"t":"2026-10-15T18:45:00Z","v":151782,"vw":31.33773},{"c":31.255,"h":31.34,"l":31.17,"n":2383,"o":31.31,"t":"2026-10-15T19:00:00Z","v":197908,"vw":31.249815},{"c":31.155,"h":31.28,"l":31.105,"n":2528,"o":31.255,"t":"2026-10-15T19:15:00Z","v":254971,"vw":31.203131},{"c":31.3699,"h":31.385,"l":31.145,"n":3232,"o":31.155,"t":"2026-10-15T19:30:00Z","v":275302,"vw":31.307935},{"c":31.45,"h":31.56,"l":31.335,"n":20433,"o":31.365,"t":"2026-10-15T19:45:00Z","v":2070618,"vw":31.470155},{"c":31.4475,"h":31.46,"l":31.44,"n":89,"o":31.45,"t":"2026-10-15T20:00:00Z","v":2084959,"vw":31.459965},{"c":31.4474,"h":31.4474,"l":31.44,"n":12,"o":31.44,"t":"2026-10-15T20:45:00Z","v":428,"vw":31.442044}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":37.173017253594956,"iv":1.9988405171935875,"gamma":0.10493406051080764,"theta":-0.2165231109922892,"vega":0.0026981549324397018,"rho":0.00007780435355705852,"breakevenPct":18.524956764613172},{"delta":0.15,"premium":0.1,"strike":34.03676406326277,"iv":1.0985448680703744,"gamma":0.19410583198006426,"theta":-0.1650310901920951,"vega":0.0037061046422117135,"rho":0.00011694117341380203,"breakevenPct":8.551944082063304},{"delta":0.2,"premium":0.38274380984045364,"strike":32.18231032602196,"iv":0.745250295420199,"gamma":0.23055745586647072,"theta":-0.14039713740254767,"vega":0.0040942733426796545,"rho":0.00014988577181732345,"breakevenPct":3.554043055586214},{"delta":0.25,"premium":0.9371434369785974,"strike":31.559389396653263,"iv":0.9175057766362755,"gamma":0.21635638893798192,"theta":-0.14156799505460188,"vega":0.0038869661714632927,"rho":0.00017688098098147457,"breakevenPct":3.336151267296698},{"delta":0.3,"premium":1.4915430641167413,"strike":30.93646846728456,"iv":1.0897612578523521,"gamma":0.20215532200949313,"theta":-0.1427388527066561,"vega":0.00367965900024693,"rho":0.00020387619014562572,"breakevenPct":3.1182594790071825},{"delta":0.35,"premium":2.045942691254885,"strike":30.31354753791586,"iv":1.2620167390684285,"gamma":0.18795425508100433,"theta":-0.14390971035871028,"vega":0.003472351829030568,"rho":0.00023087139930977685,"breakevenPct":2.9003676907176668},{"delta":0.4,"premium":2.600342318393029,"strike":29.69062660854716,"iv":1.4342722202845053,"gamma":0.17375318815251553,"theta":-0.1450805680107645,"vega":0.0032650446578142054,"rho":0.000257866608473928,"breakevenPct":2.6824759024281506},{"delta":0.45,"premium":3.1547419455311734,"strike":29.067705679178456,"iv":1.6065277015005817,"gamma":0.15955212122402673,"theta":-0.1462514256628187,"vega":0.0030577374865978432,"rho":0.00028486181763807917,"breakevenPct":2.464584114138635},{"delta":0.5,"premium":3.7091415726693167,"strike":28.444784749809756,"iv":1.778783182716658,"gamma":0.14535105429553793,"theta":-0.14742228331487292,"vega":0.0028504303153814806,"rho":0.00031185702680223027,"breakevenPct":2.246692325849119},{"delta":0.55,"premium":4.26354119980746,"strike":27.821863820441056,"iv":1.9510386639327348,"gamma":0.13114998736704914,"theta":-0.14859314096692713,"vega":0.002643123144165118,"rho":0.0003388522359663814,"breakevenPct":2.028800537559603},{"delta":0.6,"premium":4.817940826945604,"strike":27.198942891072356,"iv":2.1232941451488108,"gamma":0.11694892043856035,"theta":-0.14976399861898135,"vega":0.0024358159729487563,"rho":0.0003658474451305325,"breakevenPct":1.8109087492700877},{"delta":0.65,"premium":5.372340454083749,"strike":26.576021961703653,"iv":2.295549626364888,"gamma":0.10274785351007154,"theta":-0.15093485627103556,"vega":0.0022285088017323937,"rho":0.00039284265429468366,"breakevenPct":1.5930169609805716},{"delta":0.7,"premium":5.926740081221892,"strike":25.953101032334953,"iv":2.467805107580964,"gamma":0.08854678658158277,"theta":-0.15210571392308977,"vega":0.0020212016305160316,"rho":0.00041983786345883476,"breakevenPct":1.3751251726910558},{"delta":0.75,"premium":6.481139708360036,"strike":25.330180102966253,"iv":2.640060588797041,"gamma":0.07434571965309394,"theta":-0.153276571575144,"vega":0.001813894459299669,"rho":0.00044683307262298596,"breakevenPct":1.1572333844015397},{"delta":0.8,"premium":7.03553933549818,"strike":24.70725917359755,"iv":2.8123160700131176,"gamma":0.06014465272460515,"theta":-0.1544474292271982,"vega":0.0016065872880833064,"rho":0.00047382828178713717,"breakevenPct":0.939341596112024},{"delta":0.85,"premium":7.589938962636324,"strike":24.08433824422885,"iv":2.9845715512291937,"gamma":0.045943585796116376,"theta":-0.15561828687925242,"vega":0.0013992801168669442,"rho":0.0005008234909512883,"breakevenPct":0.7214498078225082},{"delta":0.9,"premium":8.144338589774469,"strike":23.46141731486015,"iv":3.1568270324452703,"gamma":0.03174251886762755,"theta":-0.15678914453130663,"vega":0.0011919729456505816,"rho":0.0005278187001154394,"breakevenPct":0.5035580195329921}],"put":[{"delta":0.1,"premium":0.5279974590334587,"strike":24.512853089314632,"iv":3.986908845345881,"gamma":0.0924339199580403,"theta":-0.3953860354047735,"vega":0.0027592197782860036,"rho":-0.00008539174581463783,"breakevenPct":23.730242785472967},{"delta":0.15,"premium":0.12695745441544512,"strike":30.05184125849124,"iv":0.8530587415087594,"gamma":0.15895781194136577,"theta":-0.15707497318555594,"vega":0.003643546657132642,"rho":-0.00012315991147557697,"breakevenPct":4.8414692340994945},{"delta":0.2,"premium":0.24315337861995,"strike":30.27529495888452,"iv":0.8796050411154809,"gamma":0.16136217375759743,"theta":-0.17248434036467644,"vega":0.0038312477654629962,"rho":-0.00016811399900897592,"breakevenPct":4.500398823862801},{"delta":0.25,"premium":0.35934930282445476,"strike":30.498748659277798,"iv":0.9061513407222024,"gamma":0.16376653557382911,"theta":-0.18789370754379692,"vega":0.00401894887379335,"rho":-0.0002130680865423748,"breakevenPct":4.159328413626107},{"delta":0.3,"premium":0.4755452270289596,"strike":30.722202359671076,"iv":0.9326976403289238,"gamma":0.16617089739006077,"theta":-0.20330307472291742,"vega":0.004206649982123704,"rho":-0.00025802217407577366,"breakevenPct":3.818258003389414},{"delta":0.35,"premium":0.5917411512334644,"strike":30.945656060064355,"iv":0.9592439399356453,"gamma":0.16857525920629246,"theta":-0.2187124419020379,"vega":0.004394351090454058,"rho":-0.00030297626160917263,"breakevenPct":3.4771875931527205},{"delta":0.4,"premium":0.7079370754379694,"strike":31.169109760457633,"iv":0.9857902395423668,"gamma":0.17097962102252415,"theta":-0.23412180908115843,"vega":0.004582052198784412,"rho":-0.00034793034914257155,"breakevenPct":3.1361171829160264},{"delta":0.45,"premium":0.824132999642474,"strike":31.392563460850912,"iv":1.0123365391490882,"gamma":0.1733839828387558,"theta":-0.24953117626027888,"vega":0.004769753307114766,"rho":-0.00039288443667597037,"breakevenPct":2.795046772679333},{"delta":0.5,"premium":0.940328923846979,"strike":31.61601716124419,"iv":1.0388828387558098,"gamma":0.1757883446549875,"theta":-0.2649405434393994,"vega":0.00495745441544512,"rho":-0.00043783852420936934,"breakevenPct":2.4539763624426394},{"delta":0.55,"premium":1.056524848051484,"strike":31.83947086163747,"iv":1.0654291383625312,"gamma":0.17819270647121915,"theta":-0.2803499106185199,"vega":0.005145155523775475,"rho":-0.0004827926117427683,"breakevenPct":2.1129059522059452},{"delta":0.6,"premium":1.1727207722559887,"strike":32.062924562030744,"iv":1.0919754379692528,"gamma":0.18059706828745084,"theta":-0.29575927779764033,"vega":0.005332856632105828,"rho":-0.0005277466992761672,"breakevenPct":1.7718355419692524},{"delta":0.65,"premium":1.2889166964604937,"strike":32.28637826242402,"iv":1.1185217375759742,"gamma":0.18300143010368253,"theta":-0.31116864497676083,"vega":0.005520557740436182,"rho":-0.0005727007868095661,"breakevenPct":1.4307651317325587},{"delta":0.7,"premium":1.584797284976809,"strike":32.68046609861017,"iv":1.2124537516891105,"gamma":0.18297935921559114,"theta":-0.33787267618730027,"vega":0.005671852475193416,"rho":-0.0006222753655233161,"breakevenPct":1.1184746159194108},{"delta":0.75,"premium":5.784735579904327,"strike":36.78196833975032,"iv":2.7704935628052736,"gamma":0.1302375232062981,"theta":-0.6099789531714002,"vega":0.005032136002316484,"rho":-0.0007722406162465145,"breakevenPct":1.4314927153087527},{"delta":0.8,"premium":9.984673874831843,"strike":40.883470580890474,"iv":4.328533373921438,"gamma":0.07749568719700509,"theta":-0.8820852301555,"vega":0.004392419529439554,"rho":-0.000922205866969713,"breakevenPct":1.7445108146980948},{"delta":0.85,"premium":14.184612169759351,"strike":44.98497282203061,"iv":5.886573185037596,"gamma":0.0247538511877122,"theta":-1.154191507139599,"vega":0.003752703056562624,"rho":-0.001072171117692911,"breakevenPct":2.057528914087436},{"delta":0.9,"premium":14.649575132320773,"strike":45.74957513232077,"iv":5.133661313283517,"gamma":0.021590981672221704,"theta":-0.7505752223993792,"vega":0.002822059861577287,"rho":-0.001125647966027033,"breakevenPct":1.1047018195462799}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":37.173017253594956,"iv":1.9988405171935875,"gamma":0.10493406051080764,"theta":-0.2165231109922892,"vega":0.0026981549324397018,"rho":0.00007780435355705852,"breakevenPct":18.524956764613172},{"delta":0.15,"premium":0.1,"strike":34.03676406326277,"iv":1.0985448680703744,"gamma":0.19410583198006426,"theta":-0.1650310901920951,"vega":0.0037061046422117135,"rho":0.00011694117341380203,"breakevenPct":8.551944082063304},{"delta":0.2,"premium":0.38274380984045364,"strike":32.18231032602196,"iv":0.745250295420199,"gamma":0.23055745586647072,"theta":-0.14039713740254767,"vega":0.0040942733426796545,"rho":0.00014988577181732345,"breakevenPct":3.554043055586214},{"delta":0.25,"premium":0.9371434369785974,"strike":31.559389396653263,"iv":0.9175057766362755,"gamma":0.21635638893798192,"theta":-0.14156799505460188,"vega":0.0038869661714632927,"rho":0.00017688098098147457,"breakevenPct":3.336151267296698},{"delta":0.3,"premium":1.4915430641167413,"strike":30.93646846728456,"iv":1.0897612578523521,"gamma":0.20215532200949313,"theta":-0.1427388527066561,"vega":0.00367965900024693,"rho":0.00020387619014562572,"breakevenPct":3.1182594790071825},{"delta":0.35,"premium":2.045942691254885,"strike":30.31354753791586,"iv":1.2620167390684285,"gamma":0.18795425508100433,"theta":-0.14390971035871028,"vega":0.003472351829030568,"rho":0.00023087139930977685,"breakevenPct":2.9003676907176668},{"delta":0.4,"premium":2.600342318393029,"strike":29.69062660854716,"iv":1.4342722202845053,"gamma":0.17375318815251553,"theta":-0.1450805680107645,"vega":0.0032650446578142054,"rho":0.000257866608473928,"breakevenPct":2.6824759024281506},{"delta":0.45,"premium":3.1547419455311734,"strike":29.067705679178456,"iv":1.6065277015005817,"gamma":0.15955212122402673,"theta":-0.1462514256628187,"vega":0.0030577374865978432,"rho":0.00028486181763807917,"breakevenPct":2.464584114138635},{"delta":0.5,"premium":3.7091415726693167,"strike":28.444784749809756,"iv":1.778783182716658,"gamma":0.14535105429553793,"theta":-0.14742228331487292,"vega":0.0028504303153814806,"rho":0.00031185702680223027,"breakevenPct":2.246692325849119},{"delta":0.55,"premium":4.26354119980746,"strike":27.821863820441056,"iv":1.9510386639327348,"gamma":0.13114998736704914,"theta":-0.14859314096692713,"vega":0.002643123144165118,"rho":0.0003388522359663814,"breakevenPct":2.028800537559603},{"delta":0.6,"premium":4.817940826945604,"strike":27.198942891072356,"iv":2.1232941451488108,"gamma":0.11694892043856035,"theta":-0.14976399861898135,"vega":0.0024358159729487563,"rho":0.0003658474451305325,"breakevenPct":1.8109087492700877},{"delta":0.65,"premium":5.372340454083749,"strike":26.576021961703653,"iv":2.295549626364888,"gamma":0.10274785351007154,"theta":-0.15093485627103556,"vega":0.0022285088017323937,"rho":0.00039284265429468366,"breakevenPct":1.5930169609805716},{"delta":0.7,"premium":5.926740081221892,"strike":25.953101032334953,"iv":2.467805107580964,"gamma":0.08854678658158277,"theta":-0.15210571392308977,"vega":0.0020212016305160316,"rho":0.00041983786345883476,"breakevenPct":1.3751251726910558},{"delta":0.75,"premium":6.481139708360036,"strike":25.330180102966253,"iv":2.640060588797041,"gamma":0.07434571965309394,"theta":-0.153276571575144,"vega":0.001813894459299669,"rho":0.00044683307262298596,"breakevenPct":1.1572333844015397},{"delta":0.8,"premium":7.03553933549818,"strike":24.70725917359755,"iv":2.8123160700131176,"gamma":0.06014465272460515,"theta":-0.1544474292271982,"vega":0.0016065872880833064,"rho":0.00047382828178713717,"breakevenPct":0.939341596112024},{"delta":0.85,"premium":7.589938962636324,"strike":24.08433824422885,"iv":2.9845715512291937,"gamma":0.045943585796116376,"theta":-0.15561828687925242,"vega":0.0013992801168669442,"rho":0.0005008234909512883,"breakevenPct":0.7214498078225082},{"delta":0.9,"premium":8.144338589774469,"strike":23.46141731486015,"iv":3.1568270324452703,"gamma":0.03174251886762755,"theta":-0.15678914453130663,"vega":0.0011919729456505816,"rho":0.0005278187001154394,"breakevenPct":0.5035580195329921}],"put":[{"delta":0.1,"premium":0.5279974590334587,"strike":24.512853089314632,"iv":3.986908845345881,"gamma":0.0924339199580403,"theta":-0.3953860354047735,"vega":0.0027592197782860036,"rho":-0.00008539174581463783,"breakevenPct":23.730242785472967},{"delta":0.15,"premium":0.12695745441544512,"strike":30.05184125849124,"iv":0.8530587415087594,"gamma":0.15895781194136577,"theta":-0.15707497318555594,"vega":0.003643546657132642,"rho":-0.00012315991147557697,"breakevenPct":4.8414692340994945},{"delta":0.2,"premium":0.24315337861995,"strike":30.27529495888452,"iv":0.8796050411154809,"gamma":0.16136217375759743,"theta":-0.17248434036467644,"vega":0.0038312477654629962,"rho":-0.00016811399900897592,"breakevenPct":4.500398823862801},{"delta":0.25,"premium":0.35934930282445476,"strike":30.498748659277798,"iv":0.9061513407222024,"gamma":0.16376653557382911,"theta":-0.18789370754379692,"vega":0.00401894887379335,"rho":-0.0002130680865423748,"breakevenPct":4.159328413626107},{"delta":0.3,"premium":0.4755452270289596,"strike":30.722202359671076,"iv":0.9326976403289238,"gamma":0.16617089739006077,"theta":-0.20330307472291742,"vega":0.004206649982123704,"rho":-0.00025802217407577366,"breakevenPct":3.818258003389414},{"delta":0.35,"premium":0.5917411512334644,"strike":30.945656060064355,"iv":0.9592439399356453,"gamma":0.16857525920629246,"theta":-0.2187124419020379,"vega":0.004394351090454058,"rho":-0.00030297626160917263,"breakevenPct":3.4771875931527205},{"delta":0.4,"premium":0.7079370754379694,"strike":31.169109760457633,"iv":0.9857902395423668,"gamma":0.17097962102252415,"theta":-0.23412180908115843,"vega":0.004582052198784412,"rho":-0.00034793034914257155,"breakevenPct":3.1361171829160264},{"delta":0.45,"premium":0.824132999642474,"strike":31.392563460850912,"iv":1.0123365391490882,"gamma":0.1733839828387558,"theta":-0.24953117626027888,"vega":0.004769753307114766,"rho":-0.00039288443667597037,"breakevenPct":2.795046772679333},{"delta":0.5,"premium":0.940328923846979,"strike":31.61601716124419,"iv":1.0388828387558098,"gamma":0.1757883446549875,"theta":-0.2649405434393994,"vega":0.00495745441544512,"rho":-0.00043783852420936934,"breakevenPct":2.4539763624426394},{"delta":0.55,"premium":1.056524848051484,"strike":31.83947086163747,"iv":1.0654291383625312,"gamma":0.17819270647121915,"theta":-0.2803499106185199,"vega":0.005145155523775475,"rho":-0.0004827926117427683,"breakevenPct":2.1129059522059452},{"delta":0.6,"premium":1.1727207722559887,"strike":32.062924562030744,"iv":1.0919754379692528,"gamma":0.18059706828745084,"theta":-0.29575927779764033,"vega":0.005332856632105828,"rho":-0.0005277466992761672,"breakevenPct":1.7718355419692524},{"delta":0.65,"premium":1.2889166964604937,"strike":32.28637826242402,"iv":1.1185217375759742,"gamma":0.18300143010368253,"theta":-0.31116864497676083,"vega":0.005520557740436182,"rho":-0.0005727007868095661,"breakevenPct":1.4307651317325587},{"delta":0.7,"premium":1.584797284976809,"strike":32.68046609861017,"iv":1.2124537516891105,"gamma":0.18297935921559114,"theta":-0.33787267618730027,"vega":0.005671852475193416,"rho":-0.0006222753655233161,"breakevenPct":1.1184746159194108},{"delta":0.75,"premium":5.784735579904327,"strike":36.78196833975032,"iv":2.7704935628052736,"gamma":0.1302375232062981,"theta":-0.6099789531714002,"vega":0.005032136002316484,"rho":-0.0007722406162465145,"breakevenPct":1.4314927153087527},{"delta":0.8,"premium":9.984673874831843,"strike":40.883470580890474,"iv":4.328533373921438,"gamma":0.07749568719700509,"theta":-0.8820852301555,"vega":0.004392419529439554,"rho":-0.000922205866969713,"breakevenPct":1.7445108146980948},{"delta":0.85,"premium":14.184612169759351,"strike":44.98497282203061,"iv":5.886573185037596,"gamma":0.0247538511877122,"theta":-1.154191507139599,"vega":0.003752703056562624,"rho":-0.001072171117692911,"breakevenPct":2.057528914087436},{"delta":0.9,"premium":14.649575132320773,"strike":45.74957513232077,"iv":5.133661313283517,"gamma":0.021590981672221704,"theta":-0.7505752223993792,"vega":0.002822059861577287,"rho":-0.001125647966027033,"breakevenPct":1.1047018195462799}]}},"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"}}