{"symbol":"ZIM","url":"https://intraalpha.com/companies/ZIM","capturedAt":"2026-10-15T21:02:49.636Z","state":"ready","quote":{"symbol":"ZIM","last_price":29.73,"prev_close":29.84,"regular_close":29.54,"change":-0.11,"change_pct":-0.3686,"regular_change":-0.3,"regular_change_pct":-1.0054,"extended_change":0.19,"extended_change_pct":0.6432,"bid":29.16,"ask":29.84,"bid_size":1000,"ask_size":300,"volume":1057101,"vwap":29.414117,"open":29.07,"high":29.61,"low":29.01,"close":29.54,"trade_count":11371,"last_trade_at":"2026-10-15T20:28:32.166886386Z","last_quote_at":"2026-10-15T20:58:32.610816938Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ZIM","fetched_at":"2026-10-15T21:02:48.889139+00:00","name":"ZIM Integrated Shipping Services Ltd","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"ZIM Integrated Shipping Services Ltd., provides container shipping and related services in Israel and internationally. The company is headquartered in Haifa, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3596307000,"ebitda":466800000,"pe_ratio":25.95,"peg_ratio":null,"book_value":32.2,"dividend_per_share":1.19,"dividend_yield":0.0391,"eps":1.15,"revenue_ttm":6439100000,"gross_profit_ttm":1993600000,"profit_margin":0.0215,"operating_margin_ttm":0.0838,"return_on_assets_ttm":0.0212,"return_on_equity_ttm":0.0358,"quarterly_earnings_growth":1.784,"quarterly_revenue_growth":0.089,"analyst_target_price":29.18,"analyst_number":0,"beta":1.155,"fifty_two_week_high":30.98,"fifty_two_week_low":12.57,"fifty_day_ma":28.61,"two_hundred_day_ma":26.04,"shares_outstanding":120520000,"forward_pe":null,"price_to_sales":0.558,"price_to_book":0.934,"ev_to_revenue":1.134,"ev_to_ebitda":3.803},"bars":[{"c":29.99,"h":29.99,"l":29.99,"n":18,"o":29.99,"t":"2026-10-08T08:35:00Z","v":233,"vw":29.99},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-08T10:20:00Z","v":500,"vw":30.09},{"c":30,"h":30.02,"l":29.99,"n":29,"o":30.02,"t":"2026-10-08T11:30:00Z","v":1318,"vw":30},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-08T11:35:00Z","v":148,"vw":30.02},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-08T12:30:00Z","v":6000,"vw":29.92},{"c":29.99,"h":29.99,"l":29.98,"n":2,"o":29.98,"t":"2026-10-08T13:15:00Z","v":225,"vw":29.985556},{"c":30.15,"h":30.1625,"l":29.9717,"n":245,"o":30.02,"t":"2026-10-08T13:30:00Z","v":25947,"vw":30.05332},{"c":30.165,"h":30.24,"l":30.05,"n":537,"o":30.135,"t":"2026-10-08T13:35:00Z","v":74985,"vw":30.113453},{"c":30.28,"h":30.28,"l":30.16,"n":134,"o":30.1625,"t":"2026-10-08T13:40:00Z","v":16832,"vw":30.209693},{"c":30.2,"h":30.3,"l":30.15,"n":198,"o":30.29,"t":"2026-10-08T13:45:00Z","v":17374,"vw":30.219063},{"c":30.2252,"h":30.25,"l":30.2,"n":215,"o":30.205,"t":"2026-10-08T13:50:00Z","v":31640,"vw":30.21319},{"c":30.2992,"h":30.2992,"l":30.21,"n":179,"o":30.21,"t":"2026-10-08T13:55:00Z","v":15383,"vw":30.239451},{"c":30.285,"h":30.335,"l":30.28,"n":182,"o":30.285,"t":"2026-10-08T14:00:00Z","v":21242,"vw":30.309667},{"c":30.26,"h":30.29,"l":30.26,"n":67,"o":30.285,"t":"2026-10-08T14:05:00Z","v":4817,"vw":30.273956},{"c":30.3,"h":30.31,"l":30.265,"n":199,"o":30.265,"t":"2026-10-08T14:10:00Z","v":16174,"vw":30.294643},{"c":30.265,"h":30.295,"l":30.24,"n":135,"o":30.29,"t":"2026-10-08T14:15:00Z","v":12549,"vw":30.276335},{"c":30.22,"h":30.2796,"l":30.2101,"n":81,"o":30.2796,"t":"2026-10-08T14:20:00Z","v":8326,"vw":30.229209},{"c":30.24,"h":30.2475,"l":30.1755,"n":185,"o":30.21,"t":"2026-10-08T14:25:00Z","v":18348,"vw":30.215696},{"c":30.27,"h":30.27,"l":30.24,"n":111,"o":30.25,"t":"2026-10-08T14:30:00Z","v":15357,"vw":30.248387},{"c":30.25,"h":30.28,"l":30.21,"n":212,"o":30.27,"t":"2026-10-08T14:35:00Z","v":15898,"vw":30.250949},{"c":30.25,"h":30.265,"l":30.185,"n":154,"o":30.23,"t":"2026-10-08T14:40:00Z","v":17956,"vw":30.206423},{"c":30.185,"h":30.275,"l":30.185,"n":135,"o":30.26,"t":"2026-10-08T14:45:00Z","v":10227,"vw":30.226788},{"c":30.2,"h":30.21,"l":30.18,"n":81,"o":30.2,"t":"2026-10-08T14:50:00Z","v":39894,"vw":30.191175},{"c":30.235,"h":30.2435,"l":30.19,"n":191,"o":30.19,"t":"2026-10-08T14:55:00Z","v":10399,"vw":30.217869},{"c":30.1895,"h":30.275,"l":30.1895,"n":134,"o":30.24,"t":"2026-10-08T15:00:00Z","v":8712,"vw":30.227892},{"c":30.2525,"h":30.2525,"l":30.235,"n":70,"o":30.235,"t":"2026-10-08T15:05:00Z","v":4904,"vw":30.241012},{"c":30.225,"h":30.26,"l":30.225,"n":95,"o":30.24,"t":"2026-10-08T15:10:00Z","v":7138,"vw":30.240428},{"c":30.25,"h":30.265,"l":30.2102,"n":103,"o":30.2102,"t":"2026-10-08T15:15:00Z","v":6255,"vw":30.235935},{"c":30.25,"h":30.265,"l":30.25,"n":43,"o":30.25,"t":"2026-10-08T15:20:00Z","v":3198,"vw":30.251786},{"c":30.25,"h":30.27,"l":30.22,"n":165,"o":30.25,"t":"2026-10-08T15:25:00Z","v":11937,"vw":30.250841},{"c":30.23,"h":30.27,"l":30.23,"n":105,"o":30.27,"t":"2026-10-08T15:30:00Z","v":7128,"vw":30.238466},{"c":30.19,"h":30.22,"l":30.19,"n":105,"o":30.22,"t":"2026-10-08T15:35:00Z","v":9573,"vw":30.196648},{"c":30.17,"h":30.193,"l":30.1507,"n":148,"o":30.19,"t":"2026-10-08T15:40:00Z","v":6321,"vw":30.168136},{"c":30.18,"h":30.2,"l":30.17,"n":78,"o":30.17,"t":"2026-10-08T15:45:00Z","v":3327,"vw":30.185187},{"c":30.1907,"h":30.21,"l":30.19,"n":56,"o":30.195,"t":"2026-10-08T15:50:00Z","v":3583,"vw":30.197276},{"c":30.2,"h":30.2,"l":30.19,"n":53,"o":30.2,"t":"2026-10-08T15:55:00Z","v":4325,"vw":30.194578},{"c":30.2,"h":30.2,"l":30.18,"n":93,"o":30.1907,"t":"2026-10-08T16:00:00Z","v":5085,"vw":30.188726},{"c":30.19,"h":30.205,"l":30.19,"n":139,"o":30.19,"t":"2026-10-08T16:05:00Z","v":8861,"vw":30.200486},{"c":30.21,"h":30.21,"l":30.2095,"n":34,"o":30.21,"t":"2026-10-08T16:10:00Z","v":1135,"vw":30.20975},{"c":30.19,"h":30.22,"l":30.18,"n":235,"o":30.21,"t":"2026-10-08T16:15:00Z","v":14100,"vw":30.19947},{"c":30.21,"h":30.21,"l":30.19,"n":59,"o":30.195,"t":"2026-10-08T16:20:00Z","v":6234,"vw":30.198199},{"c":30.16,"h":30.2,"l":30.14,"n":170,"o":30.2,"t":"2026-10-08T16:25:00Z","v":10152,"vw":30.175902},{"c":30.13,"h":30.165,"l":30.13,"n":88,"o":30.165,"t":"2026-10-08T16:30:00Z","v":12802,"vw":30.149045},{"c":30.14,"h":30.15,"l":30.13,"n":105,"o":30.15,"t":"2026-10-08T16:35:00Z","v":5329,"vw":30.140623},{"c":30.14,"h":30.14,"l":30.12,"n":98,"o":30.14,"t":"2026-10-08T16:40:00Z","v":4556,"vw":30.1267},{"c":30.13,"h":30.145,"l":30.13,"n":106,"o":30.14,"t":"2026-10-08T16:45:00Z","v":5979,"vw":30.1367},{"c":30.13,"h":30.13,"l":30.11,"n":105,"o":30.13,"t":"2026-10-08T16:50:00Z","v":5187,"vw":30.121016},{"c":30.08,"h":30.135,"l":30.04,"n":640,"o":30.13,"t":"2026-10-08T16:55:00Z","v":119663,"vw":30.066961},{"c":30.12,"h":30.13,"l":30.08,"n":90,"o":30.08,"t":"2026-10-08T17:00:00Z","v":3699,"vw":30.099639},{"c":30.14,"h":30.14,"l":30.12,"n":75,"o":30.13,"t":"2026-10-08T17:05:00Z","v":3894,"vw":30.13517},{"c":30.1458,"h":30.1499,"l":30.1,"n":178,"o":30.13,"t":"2026-10-08T17:10:00Z","v":13981,"vw":30.119782},{"c":30.165,"h":30.175,"l":30.14,"n":55,"o":30.14,"t":"2026-10-08T17:15:00Z","v":2664,"vw":30.155185},{"c":30.16,"h":30.19,"l":30.15,"n":109,"o":30.16,"t":"2026-10-08T17:20:00Z","v":6491,"vw":30.168598},{"c":30.135,"h":30.17,"l":30.1,"n":172,"o":30.17,"t":"2026-10-08T17:25:00Z","v":11315,"vw":30.120373},{"c":30.15,"h":30.16,"l":30.135,"n":69,"o":30.135,"t":"2026-10-08T17:30:00Z","v":1706,"vw":30.146875},{"c":30.13,"h":30.165,"l":30.13,"n":69,"o":30.16,"t":"2026-10-08T17:35:00Z","v":4442,"vw":30.146951},{"c":30.14,"h":30.14,"l":30.125,"n":37,"o":30.13,"t":"2026-10-08T17:40:00Z","v":2092,"vw":30.134824},{"c":30.135,"h":30.16,"l":30.13,"n":281,"o":30.16,"t":"2026-10-08T17:45:00Z","v":15620,"vw":30.145157},{"c":30.1444,"h":30.1444,"l":30.13,"n":36,"o":30.135,"t":"2026-10-08T17:50:00Z","v":1542,"vw":30.133539},{"c":30.16,"h":30.175,"l":30.14,"n":76,"o":30.14,"t":"2026-10-08T17:55:00Z","v":4207,"vw":30.158356},{"c":30.16,"h":30.18,"l":30.155,"n":70,"o":30.175,"t":"2026-10-08T18:00:00Z","v":4060,"vw":30.165224},{"c":30.14,"h":30.16,"l":30.14,"n":52,"o":30.15,"t":"2026-10-08T18:05:00Z","v":3340,"vw":30.150133},{"c":30.14,"h":30.15,"l":30.13,"n":62,"o":30.15,"t":"2026-10-08T18:10:00Z","v":5265,"vw":30.139931},{"c":30.17,"h":30.18,"l":30.14,"n":62,"o":30.14,"t":"2026-10-08T18:15:00Z","v":2266,"vw":30.160294},{"c":30.18,"h":30.195,"l":30.16,"n":111,"o":30.17,"t":"2026-10-08T18:20:00Z","v":10903,"vw":30.17057},{"c":30.14,"h":30.185,"l":30.14,"n":145,"o":30.18,"t":"2026-10-08T18:25:00Z","v":9886,"vw":30.161081},{"c":30.15,"h":30.15,"l":30.13,"n":51,"o":30.13,"t":"2026-10-08T18:30:00Z","v":2546,"vw":30.1414},{"c":30.14,"h":30.1595,"l":30.14,"n":82,"o":30.15,"t":"2026-10-08T18:35:00Z","v":6342,"vw":30.146998},{"c":30.14,"h":30.1499,"l":30.14,"n":47,"o":30.1499,"t":"2026-10-08T18:40:00Z","v":2936,"vw":30.141106},{"c":30.175,"h":30.175,"l":30.14,"n":85,"o":30.14,"t":"2026-10-08T18:45:00Z","v":2818,"vw":30.159526},{"c":30.18,"h":30.19,"l":30.165,"n":94,"o":30.175,"t":"2026-10-08T18:50:00Z","v":13024,"vw":30.185295},{"c":30.17,"h":30.19,"l":30.17,"n":132,"o":30.17,"t":"2026-10-08T18:55:00Z","v":7950,"vw":30.174055},{"c":30.18,"h":30.18,"l":30.16,"n":41,"o":30.16,"t":"2026-10-08T19:00:00Z","v":1558,"vw":30.169},{"c":30.17,"h":30.17,"l":30.1607,"n":68,"o":30.17,"t":"2026-10-08T19:05:00Z","v":4395,"vw":30.169757},{"c":30.18,"h":30.19,"l":30.17,"n":119,"o":30.1713,"t":"2026-10-08T19:10:00Z","v":8968,"vw":30.178315},{"c":30.19,"h":30.19,"l":30.18,"n":60,"o":30.18,"t":"2026-10-08T19:15:00Z","v":4576,"vw":30.18694},{"c":30.195,"h":30.2,"l":30.18,"n":116,"o":30.18,"t":"2026-10-08T19:20:00Z","v":7686,"vw":30.186614},{"c":30.235,"h":30.25,"l":30.2,"n":192,"o":30.2,"t":"2026-10-08T19:25:00Z","v":16988,"vw":30.21951},{"c":30.23,"h":30.245,"l":30.22,"n":119,"o":30.235,"t":"2026-10-08T19:30:00Z","v":11896,"vw":30.229848},{"c":30.24,"h":30.24,"l":30.225,"n":170,"o":30.24,"t":"2026-10-08T19:35:00Z","v":11605,"vw":30.230758},{"c":30.26,"h":30.28,"l":30.231,"n":344,"o":30.24,"t":"2026-10-08T19:40:00Z","v":26685,"vw":30.256915},{"c":30.225,"h":30.25,"l":30.215,"n":234,"o":30.25,"t":"2026-10-08T19:45:00Z","v":16144,"vw":30.232778},{"c":30.235,"h":30.255,"l":30.22,"n":273,"o":30.225,"t":"2026-10-08T19:50:00Z","v":22284,"vw":30.236262},{"c":30.27,"h":30.27,"l":30.22,"n":1063,"o":30.235,"t":"2026-10-08T19:55:00Z","v":72323,"vw":30.242876},{"c":30.26,"h":30.26,"l":30.26,"n":21,"o":30.26,"t":"2026-10-08T20:00:00Z","v":54266,"vw":30.26},{"c":30.1248,"h":30.1248,"l":30.1248,"n":1,"o":30.1248,"t":"2026-10-08T20:25:00Z","v":2445,"vw":30.1248},{"c":30.1004,"h":30.1004,"l":30.1004,"n":1,"o":30.1004,"t":"2026-10-08T21:15:00Z","v":100,"vw":30.1004},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-08T21:25:00Z","v":1277,"vw":30.1},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-08T22:15:00Z","v":100,"vw":30.19},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-10-09T08:00:00Z","v":221,"vw":30.19},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-09T10:35:00Z","v":100,"vw":30.2},{"c":30.3,"h":30.31,"l":30.26,"n":61,"o":30.26,"t":"2026-10-09T11:05:00Z","v":2403,"vw":30.293703},{"c":30.165,"h":30.165,"l":30.165,"n":1,"o":30.165,"t":"2026-10-09T11:50:00Z","v":100,"vw":30.165},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-09T12:45:00Z","v":110,"vw":30.2},{"c":30.18,"h":30.25,"l":30.0609,"n":103,"o":30.25,"t":"2026-10-09T13:30:00Z","v":12143,"vw":30.205745},{"c":30.1775,"h":30.24,"l":30.1544,"n":71,"o":30.21,"t":"2026-10-09T13:35:00Z","v":5492,"vw":30.184669},{"c":30.1961,"h":30.24,"l":30.16,"n":95,"o":30.1896,"t":"2026-10-09T13:40:00Z","v":8567,"vw":30.199683},{"c":30.195,"h":30.24,"l":30.195,"n":95,"o":30.21,"t":"2026-10-09T13:45:00Z","v":3928,"vw":30.206386},{"c":30.2,"h":30.2,"l":30.15,"n":160,"o":30.17,"t":"2026-10-09T13:50:00Z","v":4628,"vw":30.173951},{"c":30.225,"h":30.25,"l":30.21,"n":156,"o":30.24,"t":"2026-10-09T13:55:00Z","v":7477,"vw":30.222739},{"c":30.24,"h":30.27,"l":30.21,"n":194,"o":30.24,"t":"2026-10-09T14:00:00Z","v":19970,"vw":30.240436},{"c":30.26,"h":30.26,"l":30.22,"n":89,"o":30.22,"t":"2026-10-09T14:05:00Z","v":2659,"vw":30.248495},{"c":30.245,"h":30.26,"l":30.24,"n":82,"o":30.25,"t":"2026-10-09T14:10:00Z","v":5426,"vw":30.248139},{"c":30.3001,"h":30.32,"l":30.2323,"n":192,"o":30.25,"t":"2026-10-09T14:15:00Z","v":10643,"vw":30.293098},{"c":30.3296,"h":30.3296,"l":30.29,"n":75,"o":30.3,"t":"2026-10-09T14:20:00Z","v":5813,"vw":30.31022},{"c":30.33,"h":30.33,"l":30.32,"n":56,"o":30.32,"t":"2026-10-09T14:25:00Z","v":1649,"vw":30.327031},{"c":30.32,"h":30.33,"l":30.32,"n":96,"o":30.33,"t":"2026-10-09T14:30:00Z","v":4467,"vw":30.323235},{"c":30.33,"h":30.335,"l":30.32,"n":152,"o":30.33,"t":"2026-10-09T14:35:00Z","v":9162,"vw":30.326882},{"c":30.335,"h":30.35,"l":30.3322,"n":61,"o":30.3322,"t":"2026-10-09T14:40:00Z","v":2357,"vw":30.336329},{"c":30.29,"h":30.32,"l":30.26,"n":137,"o":30.32,"t":"2026-10-09T14:45:00Z","v":10100,"vw":30.30538},{"c":30.33,"h":30.33,"l":30.27,"n":77,"o":30.28,"t":"2026-10-09T14:50:00Z","v":5022,"vw":30.285723},{"c":30.31,"h":30.32,"l":30.28,"n":73,"o":30.3,"t":"2026-10-09T14:55:00Z","v":2600,"vw":30.294122},{"c":30.31,"h":30.35,"l":30.31,"n":154,"o":30.32,"t":"2026-10-09T15:00:00Z","v":14827,"vw":30.323926},{"c":30.33,"h":30.33,"l":30.3,"n":51,"o":30.3042,"t":"2026-10-09T15:05:00Z","v":3006,"vw":30.317072},{"c":30.32,"h":30.32,"l":30.32,"n":48,"o":30.32,"t":"2026-10-09T15:10:00Z","v":980,"vw":30.32},{"c":30.33,"h":30.34,"l":30.32,"n":106,"o":30.32,"t":"2026-10-09T15:15:00Z","v":5082,"vw":30.3245},{"c":30.34,"h":30.35,"l":30.34,"n":58,"o":30.34,"t":"2026-10-09T15:20:00Z","v":2206,"vw":30.342254},{"c":30.34,"h":30.35,"l":30.33,"n":75,"o":30.3401,"t":"2026-10-09T15:25:00Z","v":2630,"vw":30.340021},{"c":30.305,"h":30.34,"l":30.295,"n":159,"o":30.34,"t":"2026-10-09T15:30:00Z","v":9998,"vw":30.315265},{"c":30.32,"h":30.32,"l":30.29,"n":40,"o":30.29,"t":"2026-10-09T15:35:00Z","v":2212,"vw":30.297139},{"c":30.285,"h":30.3,"l":30.27,"n":156,"o":30.295,"t":"2026-10-09T15:40:00Z","v":8702,"vw":30.285157},{"c":30.27,"h":30.285,"l":30.25,"n":88,"o":30.285,"t":"2026-10-09T15:45:00Z","v":12356,"vw":30.258822},{"c":30.3,"h":30.3,"l":30.27,"n":47,"o":30.28,"t":"2026-10-09T15:50:00Z","v":2805,"vw":30.276903},{"c":30.28,"h":30.29,"l":30.26,"n":135,"o":30.285,"t":"2026-10-09T15:55:00Z","v":15057,"vw":30.271893},{"c":30.245,"h":30.27,"l":30.245,"n":53,"o":30.27,"t":"2026-10-09T16:00:00Z","v":2730,"vw":30.256401},{"c":30.27,"h":30.275,"l":30.24,"n":95,"o":30.248,"t":"2026-10-09T16:05:00Z","v":5403,"vw":30.252565},{"c":30.29,"h":30.3,"l":30.26,"n":140,"o":30.27,"t":"2026-10-09T16:10:00Z","v":10565,"vw":30.276453},{"c":30.3,"h":30.31,"l":30.28,"n":102,"o":30.31,"t":"2026-10-09T16:15:00Z","v":7423,"vw":30.292349},{"c":30.3,"h":30.3,"l":30.285,"n":24,"o":30.285,"t":"2026-10-09T16:20:00Z","v":543,"vw":30.289286},{"c":30.28,"h":30.29,"l":30.27,"n":101,"o":30.28,"t":"2026-10-09T16:25:00Z","v":5082,"vw":30.281379},{"c":30.25,"h":30.27,"l":30.24,"n":167,"o":30.27,"t":"2026-10-09T16:30:00Z","v":10853,"vw":30.255097},{"c":30.25,"h":30.27,"l":30.25,"n":29,"o":30.255,"t":"2026-10-09T16:35:00Z","v":1285,"vw":30.259},{"c":30.26,"h":30.26,"l":30.24,"n":77,"o":30.25,"t":"2026-10-09T16:40:00Z","v":3063,"vw":30.251705},{"c":30.26,"h":30.26,"l":30.25,"n":45,"o":30.25,"t":"2026-10-09T16:45:00Z","v":3218,"vw":30.252896},{"c":30.23,"h":30.26,"l":30.23,"n":70,"o":30.26,"t":"2026-10-09T16:50:00Z","v":2975,"vw":30.242381},{"c":30.235,"h":30.25,"l":30.235,"n":52,"o":30.24,"t":"2026-10-09T16:55:00Z","v":2128,"vw":30.240769},{"c":30.205,"h":30.23,"l":30.15,"n":231,"o":30.23,"t":"2026-10-09T17:00:00Z","v":17804,"vw":30.176048},{"c":30.21,"h":30.21,"l":30.195,"n":129,"o":30.21,"t":"2026-10-09T17:05:00Z","v":9800,"vw":30.204399},{"c":30.18,"h":30.21,"l":30.18,"n":66,"o":30.2,"t":"2026-10-09T17:10:00Z","v":3529,"vw":30.197288},{"c":30.175,"h":30.2,"l":30.175,"n":59,"o":30.18,"t":"2026-10-09T17:15:00Z","v":2974,"vw":30.181153},{"c":30.21,"h":30.21,"l":30.17,"n":150,"o":30.17,"t":"2026-10-09T17:20:00Z","v":14684,"vw":30.197561},{"c":30.18,"h":30.21,"l":30.18,"n":106,"o":30.21,"t":"2026-10-09T17:25:00Z","v":7314,"vw":30.188437},{"c":30.15,"h":30.17,"l":30.15,"n":53,"o":30.17,"t":"2026-10-09T17:30:00Z","v":3276,"vw":30.164314},{"c":30.115,"h":30.15,"l":30.11,"n":97,"o":30.15,"t":"2026-10-09T17:35:00Z","v":6599,"vw":30.13235},{"c":30.115,"h":30.14,"l":30.11,"n":46,"o":30.115,"t":"2026-10-09T17:40:00Z","v":3113,"vw":30.117225},{"c":30.0803,"h":30.115,"l":30.0803,"n":66,"o":30.115,"t":"2026-10-09T17:45:00Z","v":3573,"vw":30.096519},{"c":30.085,"h":30.087,"l":30.08,"n":70,"o":30.085,"t":"2026-10-09T17:50:00Z","v":5445,"vw":30.082194},{"c":30.1,"h":30.1,"l":30.08,"n":127,"o":30.0899,"t":"2026-10-09T17:55:00Z","v":17921,"vw":30.089208},{"c":30.08,"h":30.1,"l":30.07,"n":78,"o":30.1,"t":"2026-10-09T18:00:00Z","v":4956,"vw":30.078152},{"c":30.05,"h":30.07,"l":30.05,"n":73,"o":30.07,"t":"2026-10-09T18:05:00Z","v":4330,"vw":30.058619},{"c":30.08,"h":30.1202,"l":30.035,"n":110,"o":30.04,"t":"2026-10-09T18:10:00Z","v":9073,"vw":30.062943},{"c":30.03,"h":30.12,"l":30.03,"n":132,"o":30.11,"t":"2026-10-09T18:15:00Z","v":7514,"vw":30.06594},{"c":30.01,"h":30.05,"l":30,"n":189,"o":30.015,"t":"2026-10-09T18:20:00Z","v":20651,"vw":30.005561},{"c":30.01,"h":30.02,"l":30,"n":81,"o":30.005,"t":"2026-10-09T18:25:00Z","v":10884,"vw":30.013204},{"c":30.02,"h":30.04,"l":30,"n":63,"o":30.01,"t":"2026-10-09T18:30:00Z","v":7445,"vw":30.016483},{"c":29.98,"h":30.02,"l":29.9775,"n":103,"o":30.02,"t":"2026-10-09T18:35:00Z","v":8223,"vw":29.999846},{"c":30,"h":30,"l":29.97,"n":39,"o":29.98,"t":"2026-10-09T18:40:00Z","v":3844,"vw":29.983562},{"c":30.01,"h":30.01,"l":29.98,"n":114,"o":29.995,"t":"2026-10-09T18:45:00Z","v":7139,"vw":29.99165},{"c":30,"h":30,"l":29.99,"n":38,"o":30,"t":"2026-10-09T18:50:00Z","v":1578,"vw":29.992504},{"c":30.005,"h":30.01,"l":29.99,"n":84,"o":29.99,"t":"2026-10-09T18:55:00Z","v":6204,"vw":29.999683},{"c":30.04,"h":30.04,"l":30,"n":149,"o":30.005,"t":"2026-10-09T19:00:00Z","v":8188,"vw":30.00619},{"c":30,"h":30.015,"l":30,"n":78,"o":30.015,"t":"2026-10-09T19:05:00Z","v":6059,"vw":30.011709},{"c":30.02,"h":30.03,"l":30,"n":171,"o":30,"t":"2026-10-09T19:10:00Z","v":11133,"vw":30.01411},{"c":30.025,"h":30.029,"l":29.96,"n":364,"o":30.01,"t":"2026-10-09T19:15:00Z","v":43050,"vw":29.989138},{"c":30.03,"h":30.035,"l":30.01,"n":121,"o":30.025,"t":"2026-10-09T19:20:00Z","v":23312,"vw":30.016495},{"c":30,"h":30.035,"l":29.995,"n":199,"o":30.035,"t":"2026-10-09T19:25:00Z","v":14600,"vw":30.010582},{"c":29.94,"h":30.01,"l":29.94,"n":294,"o":30,"t":"2026-10-09T19:30:00Z","v":25877,"vw":29.961247},{"c":29.92,"h":29.94,"l":29.91,"n":270,"o":29.934,"t":"2026-10-09T19:35:00Z","v":33568,"vw":29.923531},{"c":29.95,"h":29.99,"l":29.93,"n":246,"o":29.93,"t":"2026-10-09T19:40:00Z","v":14559,"vw":29.969096},{"c":29.96,"h":29.96,"l":29.92,"n":216,"o":29.95,"t":"2026-10-09T19:45:00Z","v":14999,"vw":29.94305},{"c":29.94,"h":30,"l":29.91,"n":431,"o":29.96,"t":"2026-10-09T19:50:00Z","v":34881,"vw":29.954643},{"c":29.99,"h":29.99,"l":29.935,"n":1003,"o":29.935,"t":"2026-10-09T19:55:00Z","v":76566,"vw":29.964325},{"c":29.99,"h":29.99,"l":29.99,"n":22,"o":29.99,"t":"2026-10-09T20:00:00Z","v":58531,"vw":29.99},{"c":29.95,"h":29.95,"l":29.95,"n":11,"o":29.95,"t":"2026-10-09T20:10:00Z","v":804,"vw":29.95},{"c":29.95,"h":29.95,"l":29.95,"n":6,"o":29.95,"t":"2026-10-09T20:20:00Z","v":200,"vw":29.95},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-09T20:40:00Z","v":499,"vw":29.95},{"c":29.9081,"h":29.9081,"l":29.9081,"n":1,"o":29.9081,"t":"2026-10-09T21:15:00Z","v":200,"vw":29.9081},{"c":29.9072,"h":29.9072,"l":29.9072,"n":1,"o":29.9072,"t":"2026-10-09T22:00:00Z","v":500,"vw":29.9072},{"c":30.24,"h":30.24,"l":30.01,"n":17,"o":30.01,"t":"2026-10-12T08:00:00Z","v":1128,"vw":30.212877},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-12T12:15:00Z","v":1000,"vw":30.05},{"c":29.9507,"h":29.9507,"l":29.9507,"n":3,"o":29.9507,"t":"2026-10-12T13:05:00Z","v":200,"vw":29.9507},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-12T13:10:00Z","v":500,"vw":29.99},{"c":30.05,"h":30.05,"l":30.04,"n":12,"o":30.04,"t":"2026-10-12T13:15:00Z","v":782,"vw":30.04349},{"c":30.05,"h":30.05,"l":30.05,"n":8,"o":30.05,"t":"2026-10-12T13:20:00Z","v":692,"vw":30.05},{"c":30.05,"h":30.05,"l":30.04,"n":27,"o":30.05,"t":"2026-10-12T13:25:00Z","v":3193,"vw":30.049687},{"c":29.945,"h":30.05,"l":29.93,"n":111,"o":30.05,"t":"2026-10-12T13:30:00Z","v":29932,"vw":29.999834},{"c":30,"h":30.02,"l":29.9323,"n":87,"o":29.9323,"t":"2026-10-12T13:35:00Z","v":19811,"vw":29.966987},{"c":30.12,"h":30.162,"l":30.015,"n":164,"o":30.015,"t":"2026-10-12T13:40:00Z","v":18742,"vw":30.075327},{"c":30.17,"h":30.18,"l":30.15,"n":116,"o":30.15,"t":"2026-10-12T13:45:00Z","v":10957,"vw":30.167846},{"c":30.18,"h":30.225,"l":30.14,"n":85,"o":30.17,"t":"2026-10-12T13:50:00Z","v":9461,"vw":30.188738},{"c":30.19,"h":30.2,"l":30.16,"n":133,"o":30.18,"t":"2026-10-12T13:55:00Z","v":7336,"vw":30.181687},{"c":30.29,"h":30.29,"l":30.185,"n":137,"o":30.19,"t":"2026-10-12T14:00:00Z","v":11324,"vw":30.253826},{"c":30.39,"h":30.44,"l":30.3,"n":614,"o":30.3,"t":"2026-10-12T14:05:00Z","v":75995,"vw":30.370534},{"c":30.38,"h":30.41,"l":30.375,"n":83,"o":30.4,"t":"2026-10-12T14:10:00Z","v":7910,"vw":30.392072},{"c":30.33,"h":30.43,"l":30.33,"n":274,"o":30.38,"t":"2026-10-12T14:15:00Z","v":33186,"vw":30.385602},{"c":30.285,"h":30.3575,"l":30.285,"n":92,"o":30.3575,"t":"2026-10-12T14:20:00Z","v":3763,"vw":30.319229},{"c":30.3,"h":30.3,"l":30.272,"n":67,"o":30.285,"t":"2026-10-12T14:25:00Z","v":2700,"vw":30.287519},{"c":30.26,"h":30.3197,"l":30.26,"n":136,"o":30.305,"t":"2026-10-12T14:30:00Z","v":8184,"vw":30.276083},{"c":30.29,"h":30.29,"l":30.25,"n":131,"o":30.255,"t":"2026-10-12T14:35:00Z","v":9175,"vw":30.270266},{"c":30.28,"h":30.29,"l":30.27,"n":72,"o":30.29,"t":"2026-10-12T14:40:00Z","v":3332,"vw":30.275212},{"c":30.255,"h":30.29,"l":30.2501,"n":82,"o":30.29,"t":"2026-10-12T14:45:00Z","v":9236,"vw":30.263749},{"c":30.24,"h":30.255,"l":30.24,"n":66,"o":30.255,"t":"2026-10-12T14:50:00Z","v":2842,"vw":30.249887},{"c":30.26,"h":30.26,"l":30.24,"n":51,"o":30.24,"t":"2026-10-12T14:55:00Z","v":7292,"vw":30.24057},{"c":30.2102,"h":30.25,"l":30.21,"n":110,"o":30.25,"t":"2026-10-12T15:00:00Z","v":10065,"vw":30.225034},{"c":30.19,"h":30.215,"l":30.19,"n":52,"o":30.215,"t":"2026-10-12T15:05:00Z","v":2182,"vw":30.198571},{"c":30.13,"h":30.2,"l":30.09,"n":515,"o":30.2,"t":"2026-10-12T15:10:00Z","v":61881,"vw":30.134869},{"c":30.175,"h":30.175,"l":30.12,"n":36,"o":30.135,"t":"2026-10-12T15:15:00Z","v":4439,"vw":30.131148},{"c":30.13,"h":30.16,"l":30.115,"n":75,"o":30.16,"t":"2026-10-12T15:20:00Z","v":7457,"vw":30.142777},{"c":30.16,"h":30.16,"l":30.11,"n":73,"o":30.135,"t":"2026-10-12T15:25:00Z","v":2848,"vw":30.138592},{"c":30.165,"h":30.165,"l":30.15,"n":25,"o":30.16,"t":"2026-10-12T15:30:00Z","v":1941,"vw":30.158781},{"c":30.17,"h":30.17,"l":30.15,"n":63,"o":30.15,"t":"2026-10-12T15:35:00Z","v":2375,"vw":30.162908},{"c":30.185,"h":30.19,"l":30.16,"n":58,"o":30.19,"t":"2026-10-12T15:40:00Z","v":2345,"vw":30.171571},{"c":30.17,"h":30.185,"l":30.16,"n":46,"o":30.185,"t":"2026-10-12T15:45:00Z","v":3110,"vw":30.169238},{"c":30.13,"h":30.17,"l":30.13,"n":100,"o":30.17,"t":"2026-10-12T15:50:00Z","v":3997,"vw":30.153001},{"c":30.1201,"h":30.15,"l":30.1172,"n":42,"o":30.1172,"t":"2026-10-12T15:55:00Z","v":2818,"vw":30.127628},{"c":30.125,"h":30.13,"l":30.1154,"n":14,"o":30.1154,"t":"2026-10-12T16:00:00Z","v":1689,"vw":30.126677},{"c":30.13,"h":30.13,"l":30.12,"n":31,"o":30.13,"t":"2026-10-12T16:05:00Z","v":5015,"vw":30.125766},{"c":30.28,"h":30.29,"l":30.13,"n":609,"o":30.13,"t":"2026-10-12T16:10:00Z","v":94350,"vw":30.250556},{"c":30.26,"h":30.3,"l":30.25,"n":144,"o":30.28,"t":"2026-10-12T16:15:00Z","v":11909,"vw":30.285329},{"c":30.27,"h":30.29,"l":30.26,"n":82,"o":30.26,"t":"2026-10-12T16:20:00Z","v":3820,"vw":30.276033},{"c":30.81,"h":30.92,"l":30.265,"n":2241,"o":30.2795,"t":"2026-10-12T16:25:00Z","v":297940,"vw":30.597252},{"c":30.87,"h":30.8929,"l":30.79,"n":776,"o":30.8219,"t":"2026-10-12T16:30:00Z","v":72244,"vw":30.849364},{"c":30.87,"h":30.93,"l":30.81,"n":463,"o":30.8973,"t":"2026-10-12T16:35:00Z","v":44924,"vw":30.856799},{"c":30.95,"h":30.95,"l":30.85,"n":344,"o":30.87,"t":"2026-10-12T16:40:00Z","v":41360,"vw":30.907842},{"c":30.885,"h":30.95,"l":30.855,"n":438,"o":30.935,"t":"2026-10-12T16:45:00Z","v":42092,"vw":30.890811},{"c":30.85,"h":30.9,"l":30.8264,"n":289,"o":30.885,"t":"2026-10-12T16:50:00Z","v":29075,"vw":30.854647},{"c":30.78,"h":30.8695,"l":30.7752,"n":205,"o":30.83,"t":"2026-10-12T16:55:00Z","v":25094,"vw":30.825012},{"c":30.85,"h":30.8695,"l":30.8,"n":122,"o":30.8,"t":"2026-10-12T17:00:00Z","v":11244,"vw":30.83532},{"c":30.8495,"h":30.85,"l":30.82,"n":101,"o":30.83,"t":"2026-10-12T17:05:00Z","v":2993,"vw":30.839229},{"c":30.82,"h":30.85,"l":30.8177,"n":185,"o":30.83,"t":"2026-10-12T17:10:00Z","v":9376,"vw":30.830718},{"c":30.795,"h":30.85,"l":30.78,"n":171,"o":30.8349,"t":"2026-10-12T17:15:00Z","v":24643,"vw":30.808597},{"c":30.83,"h":30.85,"l":30.8,"n":104,"o":30.8,"t":"2026-10-12T17:20:00Z","v":7487,"vw":30.823464},{"c":30.8,"h":30.87,"l":30.8,"n":216,"o":30.83,"t":"2026-10-12T17:25:00Z","v":12179,"vw":30.848583},{"c":30.855,"h":30.855,"l":30.79,"n":108,"o":30.8175,"t":"2026-10-12T17:30:00Z","v":10145,"vw":30.824029},{"c":30.835,"h":30.855,"l":30.83,"n":102,"o":30.855,"t":"2026-10-12T17:35:00Z","v":7948,"vw":30.839035},{"c":30.86,"h":30.9,"l":30.82,"n":244,"o":30.835,"t":"2026-10-12T17:40:00Z","v":22817,"vw":30.871096},{"c":30.92,"h":30.92,"l":30.8401,"n":212,"o":30.85,"t":"2026-10-12T17:45:00Z","v":36470,"vw":30.885557},{"c":30.91,"h":30.93,"l":30.89,"n":82,"o":30.91,"t":"2026-10-12T17:50:00Z","v":13236,"vw":30.907042},{"c":30.8701,"h":30.91,"l":30.87,"n":133,"o":30.91,"t":"2026-10-12T17:55:00Z","v":6642,"vw":30.887644},{"c":30.87,"h":30.88,"l":30.8501,"n":155,"o":30.87,"t":"2026-10-12T18:00:00Z","v":13771,"vw":30.862988},{"c":30.88,"h":30.89,"l":30.86,"n":88,"o":30.89,"t":"2026-10-12T18:05:00Z","v":8956,"vw":30.874817},{"c":30.885,"h":30.92,"l":30.885,"n":138,"o":30.89,"t":"2026-10-12T18:10:00Z","v":12406,"vw":30.898975},{"c":30.8898,"h":30.89,"l":30.87,"n":67,"o":30.88,"t":"2026-10-12T18:15:00Z","v":5131,"vw":30.887286},{"c":30.94,"h":30.94,"l":30.89,"n":164,"o":30.89,"t":"2026-10-12T18:20:00Z","v":16204,"vw":30.91037},{"c":30.905,"h":30.9301,"l":30.895,"n":132,"o":30.9301,"t":"2026-10-12T18:25:00Z","v":12677,"vw":30.913764},{"c":30.91,"h":30.92,"l":30.9,"n":75,"o":30.91,"t":"2026-10-12T18:30:00Z","v":5197,"vw":30.915102},{"c":30.89,"h":30.91,"l":30.885,"n":116,"o":30.91,"t":"2026-10-12T18:35:00Z","v":7245,"vw":30.901119},{"c":30.905,"h":30.905,"l":30.89,"n":94,"o":30.89,"t":"2026-10-12T18:40:00Z","v":8134,"vw":30.893496},{"c":30.93,"h":30.93,"l":30.895,"n":189,"o":30.905,"t":"2026-10-12T18:45:00Z","v":30049,"vw":30.922979},{"c":30.9299,"h":30.94,"l":30.9001,"n":95,"o":30.9393,"t":"2026-10-12T18:50:00Z","v":7445,"vw":30.918055},{"c":30.93,"h":30.95,"l":30.92,"n":134,"o":30.92,"t":"2026-10-12T18:55:00Z","v":11011,"vw":30.938625},{"c":30.98,"h":30.98,"l":30.92,"n":187,"o":30.935,"t":"2026-10-12T19:00:00Z","v":22438,"vw":30.959114},{"c":30.965,"h":30.98,"l":30.965,"n":168,"o":30.975,"t":"2026-10-12T19:05:00Z","v":28301,"vw":30.971213},{"c":30.94,"h":30.965,"l":30.91,"n":154,"o":30.965,"t":"2026-10-12T19:10:00Z","v":12575,"vw":30.938304},{"c":30.94,"h":30.94,"l":30.92,"n":98,"o":30.94,"t":"2026-10-12T19:15:00Z","v":19937,"vw":30.937593},{"c":30.895,"h":30.96,"l":30.88,"n":218,"o":30.938,"t":"2026-10-12T19:20:00Z","v":25011,"vw":30.928021},{"c":30.9295,"h":30.93,"l":30.895,"n":190,"o":30.895,"t":"2026-10-12T19:25:00Z","v":15927,"vw":30.914607},{"c":30.905,"h":30.93,"l":30.88,"n":284,"o":30.93,"t":"2026-10-12T19:30:00Z","v":31609,"vw":30.916773},{"c":30.93,"h":30.93,"l":30.9,"n":181,"o":30.905,"t":"2026-10-12T19:35:00Z","v":14960,"vw":30.913727},{"c":30.918,"h":30.93,"l":30.9,"n":248,"o":30.925,"t":"2026-10-12T19:40:00Z","v":22679,"vw":30.914361},{"c":30.92,"h":30.93,"l":30.905,"n":304,"o":30.915,"t":"2026-10-12T19:45:00Z","v":34650,"vw":30.920399},{"c":30.93,"h":30.93,"l":30.91,"n":257,"o":30.92,"t":"2026-10-12T19:50:00Z","v":39357,"vw":30.925904},{"c":30.9,"h":30.93,"l":30.87,"n":1017,"o":30.93,"t":"2026-10-12T19:55:00Z","v":119411,"vw":30.915359},{"c":30.86,"h":30.9,"l":30.86,"n":34,"o":30.9,"t":"2026-10-12T20:00:00Z","v":74213,"vw":30.899668},{"c":30.8997,"h":30.8997,"l":30.8997,"n":3,"o":30.8997,"t":"2026-10-12T20:40:00Z","v":104,"vw":30.8997},{"c":30.9,"h":30.9,"l":30.9,"n":4,"o":30.9,"t":"2026-10-12T20:50:00Z","v":2965,"vw":30.9},{"c":30.8887,"h":30.8887,"l":30.8887,"n":2,"o":30.8887,"t":"2026-10-12T21:15:00Z","v":310,"vw":30.8887},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-12T21:30:00Z","v":100,"vw":30.89},{"c":30.9078,"h":30.95,"l":30.88,"n":5,"o":30.88,"t":"2026-10-12T21:35:00Z","v":1111,"vw":30.916871},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-12T21:40:00Z","v":200,"vw":30.93},{"c":30.85,"h":30.91,"l":30.85,"n":6,"o":30.9,"t":"2026-10-12T22:25:00Z","v":3200,"vw":30.869845},{"c":30.85,"h":30.86,"l":30.8,"n":10,"o":30.86,"t":"2026-10-12T23:15:00Z","v":773,"vw":30.823902},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-12T23:20:00Z","v":250,"vw":30.94},{"c":30.7547,"h":30.92,"l":30.7547,"n":2,"o":30.92,"t":"2026-10-12T23:40:00Z","v":1300,"vw":30.792846},{"c":30.9297,"h":30.9297,"l":30.92,"n":2,"o":30.92,"t":"2026-10-12T23:50:00Z","v":200,"vw":30.92485},{"c":31,"h":31.01,"l":30.92,"n":47,"o":31.01,"t":"2026-10-13T08:00:00Z","v":2891,"vw":30.966157},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-13T08:50:00Z","v":104,"vw":31},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-13T09:05:00Z","v":250,"vw":31},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-13T09:15:00Z","v":210,"vw":31},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-13T09:35:00Z","v":106,"vw":31.05},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-13T09:45:00Z","v":253,"vw":31},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-13T10:00:00Z","v":500,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":3,"o":31.01,"t":"2026-10-13T10:10:00Z","v":324,"vw":31.01},{"c":31.0785,"h":31.0785,"l":31.0785,"n":1,"o":31.0785,"t":"2026-10-13T10:25:00Z","v":225,"vw":31.0785},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-13T10:50:00Z","v":200,"vw":31.04},{"c":30.95,"h":31.01,"l":30.9491,"n":17,"o":31,"t":"2026-10-13T11:00:00Z","v":10403,"vw":30.959319},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-13T11:15:00Z","v":400,"vw":30.98},{"c":30.99,"h":31,"l":30.97,"n":15,"o":30.98,"t":"2026-10-13T11:40:00Z","v":11205,"vw":30.980354},{"c":31.028,"h":31.028,"l":31.028,"n":1,"o":31.028,"t":"2026-10-13T11:55:00Z","v":200,"vw":31.028},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-10-13T12:10:00Z","v":530,"vw":30.94},{"c":30.9927,"h":30.9927,"l":30.9927,"n":1,"o":30.9927,"t":"2026-10-13T12:35:00Z","v":150,"vw":30.9927},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-13T12:40:00Z","v":108,"vw":31},{"c":31,"h":31,"l":30.98,"n":15,"o":30.98,"t":"2026-10-13T12:50:00Z","v":6732,"vw":30.982371},{"c":31.05,"h":31.05,"l":31.05,"n":3,"o":31.05,"t":"2026-10-13T12:55:00Z","v":1006,"vw":31.05},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-13T13:00:00Z","v":621,"vw":31},{"c":31.03,"h":31.04,"l":31,"n":25,"o":31.01,"t":"2026-10-13T13:05:00Z","v":4625,"vw":31.010198},{"c":30.99,"h":30.99,"l":30.99,"n":7,"o":30.99,"t":"2026-10-13T13:10:00Z","v":419,"vw":30.99},{"c":31.04,"h":31.04,"l":31.01,"n":5,"o":31.01,"t":"2026-10-13T13:15:00Z","v":450,"vw":31.028349},{"c":31.04,"h":31.04,"l":31.01,"n":3,"o":31.01,"t":"2026-10-13T13:20:00Z","v":300,"vw":31.020309},{"c":30.76,"h":30.98,"l":30.76,"n":517,"o":30.94,"t":"2026-10-13T13:30:00Z","v":91699,"vw":30.909407},{"c":30.77,"h":30.81,"l":30.69,"n":363,"o":30.79,"t":"2026-10-13T13:35:00Z","v":50364,"vw":30.781866},{"c":30.825,"h":30.83,"l":30.75,"n":287,"o":30.79,"t":"2026-10-13T13:40:00Z","v":26813,"vw":30.801615},{"c":30.78,"h":30.85,"l":30.78,"n":209,"o":30.825,"t":"2026-10-13T13:45:00Z","v":19554,"vw":30.819723},{"c":30.815,"h":30.82,"l":30.79,"n":149,"o":30.8,"t":"2026-10-13T13:50:00Z","v":12218,"vw":30.79976},{"c":30.795,"h":30.82,"l":30.79,"n":97,"o":30.82,"t":"2026-10-13T13:55:00Z","v":4062,"vw":30.802398},{"c":30.77,"h":30.79,"l":30.73,"n":259,"o":30.79,"t":"2026-10-13T14:00:00Z","v":19239,"vw":30.758808},{"c":30.74,"h":30.78,"l":30.735,"n":231,"o":30.78,"t":"2026-10-13T14:05:00Z","v":19166,"vw":30.756215},{"c":30.75,"h":30.76,"l":30.73,"n":113,"o":30.73,"t":"2026-10-13T14:10:00Z","v":8937,"vw":30.745719},{"c":30.73,"h":30.75,"l":30.73,"n":115,"o":30.745,"t":"2026-10-13T14:15:00Z","v":11907,"vw":30.740635},{"c":30.765,"h":30.765,"l":30.73,"n":135,"o":30.735,"t":"2026-10-13T14:20:00Z","v":9734,"vw":30.743777},{"c":30.78,"h":30.79,"l":30.755,"n":187,"o":30.77,"t":"2026-10-13T14:25:00Z","v":12345,"vw":30.765025},{"c":30.81,"h":30.82,"l":30.78,"n":225,"o":30.78,"t":"2026-10-13T14:30:00Z","v":20891,"vw":30.792735},{"c":30.83,"h":30.83,"l":30.8001,"n":168,"o":30.83,"t":"2026-10-13T14:35:00Z","v":11640,"vw":30.81937},{"c":30.805,"h":30.84,"l":30.8,"n":195,"o":30.83,"t":"2026-10-13T14:40:00Z","v":16996,"vw":30.812018},{"c":30.8,"h":30.82,"l":30.8,"n":92,"o":30.81,"t":"2026-10-13T14:45:00Z","v":4942,"vw":30.80947},{"c":30.765,"h":30.82,"l":30.76,"n":208,"o":30.8,"t":"2026-10-13T14:50:00Z","v":12752,"vw":30.781511},{"c":30.705,"h":30.77,"l":30.66,"n":303,"o":30.77,"t":"2026-10-13T14:55:00Z","v":23294,"vw":30.707435},{"c":30.67,"h":30.7,"l":30.66,"n":111,"o":30.7,"t":"2026-10-13T15:00:00Z","v":9536,"vw":30.675888},{"c":30.72,"h":30.73,"l":30.67,"n":288,"o":30.68,"t":"2026-10-13T15:05:00Z","v":32479,"vw":30.707235},{"c":30.745,"h":30.745,"l":30.72,"n":96,"o":30.72,"t":"2026-10-13T15:10:00Z","v":5832,"vw":30.733136},{"c":30.73,"h":30.745,"l":30.73,"n":68,"o":30.745,"t":"2026-10-13T15:15:00Z","v":3006,"vw":30.740983},{"c":30.7,"h":30.76,"l":30.68,"n":173,"o":30.745,"t":"2026-10-13T15:20:00Z","v":11383,"vw":30.714147},{"c":30.68,"h":30.7,"l":30.68,"n":123,"o":30.695,"t":"2026-10-13T15:25:00Z","v":8790,"vw":30.69056},{"c":30.7,"h":30.7093,"l":30.655,"n":212,"o":30.67,"t":"2026-10-13T15:30:00Z","v":17132,"vw":30.67924},{"c":30.651,"h":30.7,"l":30.64,"n":105,"o":30.695,"t":"2026-10-13T15:35:00Z","v":7482,"vw":30.665374},{"c":30.64,"h":30.665,"l":30.64,"n":177,"o":30.642,"t":"2026-10-13T15:40:00Z","v":11868,"vw":30.648236},{"c":30.655,"h":30.665,"l":30.64,"n":52,"o":30.64,"t":"2026-10-13T15:45:00Z","v":3004,"vw":30.649476},{"c":30.665,"h":30.68,"l":30.61,"n":221,"o":30.64,"t":"2026-10-13T15:50:00Z","v":27711,"vw":30.642773},{"c":30.645,"h":30.67,"l":30.63,"n":152,"o":30.67,"t":"2026-10-13T15:55:00Z","v":14324,"vw":30.647342},{"c":30.615,"h":30.655,"l":30.615,"n":189,"o":30.645,"t":"2026-10-13T16:00:00Z","v":17428,"vw":30.641806},{"c":30.57,"h":30.61,"l":30.57,"n":53,"o":30.61,"t":"2026-10-13T16:05:00Z","v":5665,"vw":30.584346},{"c":30.57,"h":30.58,"l":30.565,"n":112,"o":30.575,"t":"2026-10-13T16:10:00Z","v":8587,"vw":30.569867},{"c":30.57,"h":30.57,"l":30.56,"n":32,"o":30.57,"t":"2026-10-13T16:15:00Z","v":2955,"vw":30.564038},{"c":30.545,"h":30.58,"l":30.545,"n":127,"o":30.57,"t":"2026-10-13T16:20:00Z","v":11931,"vw":30.554888},{"c":30.51,"h":30.55,"l":30.51,"n":164,"o":30.545,"t":"2026-10-13T16:25:00Z","v":13675,"vw":30.531314},{"c":30.51,"h":30.52,"l":30.51,"n":127,"o":30.515,"t":"2026-10-13T16:30:00Z","v":6855,"vw":30.517506},{"c":30.505,"h":30.5191,"l":30.5,"n":105,"o":30.5191,"t":"2026-10-13T16:35:00Z","v":5686,"vw":30.508677},{"c":30.515,"h":30.52,"l":30.505,"n":136,"o":30.51,"t":"2026-10-13T16:40:00Z","v":8424,"vw":30.510985},{"c":30.47,"h":30.55,"l":30.47,"n":222,"o":30.515,"t":"2026-10-13T16:45:00Z","v":36988,"vw":30.519992},{"c":30.4439,"h":30.48,"l":30.44,"n":99,"o":30.47,"t":"2026-10-13T16:50:00Z","v":14160,"vw":30.462857},{"c":30.42,"h":30.46,"l":30.42,"n":138,"o":30.46,"t":"2026-10-13T16:55:00Z","v":11197,"vw":30.42987},{"c":30.46,"h":30.46,"l":30.395,"n":168,"o":30.41,"t":"2026-10-13T17:00:00Z","v":31781,"vw":30.434261},{"c":30.445,"h":30.455,"l":30.4401,"n":89,"o":30.455,"t":"2026-10-13T17:05:00Z","v":5213,"vw":30.446693},{"c":30.445,"h":30.449,"l":30.44,"n":58,"o":30.445,"t":"2026-10-13T17:10:00Z","v":2294,"vw":30.444737},{"c":30.575,"h":30.579,"l":30.445,"n":189,"o":30.445,"t":"2026-10-13T17:15:00Z","v":11214,"vw":30.501302},{"c":30.48,"h":30.56,"l":30.47,"n":224,"o":30.54,"t":"2026-10-13T17:20:00Z","v":22939,"vw":30.509362},{"c":30.4795,"h":30.4795,"l":30.47,"n":35,"o":30.47,"t":"2026-10-13T17:25:00Z","v":855,"vw":30.4738},{"c":30.48,"h":30.51,"l":30.47,"n":141,"o":30.47,"t":"2026-10-13T17:30:00Z","v":7809,"vw":30.492336},{"c":30.51,"h":30.52,"l":30.485,"n":75,"o":30.486,"t":"2026-10-13T17:35:00Z","v":6973,"vw":30.500259},{"c":30.5,"h":30.505,"l":30.47,"n":59,"o":30.505,"t":"2026-10-13T17:40:00Z","v":20126,"vw":30.481315},{"c":30.5298,"h":30.539,"l":30.4999,"n":122,"o":30.5,"t":"2026-10-13T17:45:00Z","v":7151,"vw":30.523635},{"c":30.53,"h":30.53,"l":30.5,"n":115,"o":30.52,"t":"2026-10-13T17:50:00Z","v":5702,"vw":30.51208},{"c":30.49,"h":30.525,"l":30.49,"n":68,"o":30.525,"t":"2026-10-13T17:55:00Z","v":3822,"vw":30.508247},{"c":30.49,"h":30.5,"l":30.485,"n":55,"o":30.49,"t":"2026-10-13T18:00:00Z","v":2235,"vw":30.491334},{"c":30.54,"h":30.56,"l":30.49,"n":181,"o":30.49,"t":"2026-10-13T18:05:00Z","v":14097,"vw":30.530696},{"c":30.54,"h":30.55,"l":30.54,"n":80,"o":30.54,"t":"2026-10-13T18:10:00Z","v":3442,"vw":30.543044},{"c":30.55,"h":30.585,"l":30.53,"n":147,"o":30.53,"t":"2026-10-13T18:15:00Z","v":8531,"vw":30.558637},{"c":30.54,"h":30.55,"l":30.53,"n":29,"o":30.55,"t":"2026-10-13T18:20:00Z","v":1170,"vw":30.538862},{"c":30.56,"h":30.57,"l":30.53,"n":132,"o":30.53,"t":"2026-10-13T18:25:00Z","v":7307,"vw":30.550561},{"c":30.52,"h":30.56,"l":30.52,"n":80,"o":30.56,"t":"2026-10-13T18:30:00Z","v":4647,"vw":30.544097},{"c":30.49,"h":30.52,"l":30.49,"n":47,"o":30.52,"t":"2026-10-13T18:35:00Z","v":1994,"vw":30.511527},{"c":30.5,"h":30.515,"l":30.49,"n":49,"o":30.495,"t":"2026-10-13T18:40:00Z","v":1894,"vw":30.504091},{"c":30.51,"h":30.55,"l":30.5,"n":175,"o":30.5,"t":"2026-10-13T18:45:00Z","v":10535,"vw":30.526153},{"c":30.51,"h":30.52,"l":30.5,"n":167,"o":30.5,"t":"2026-10-13T18:50:00Z","v":12830,"vw":30.507877},{"c":30.5,"h":30.51,"l":30.5,"n":56,"o":30.51,"t":"2026-10-13T18:55:00Z","v":1924,"vw":30.504692},{"c":30.5,"h":30.52,"l":30.48,"n":154,"o":30.51,"t":"2026-10-13T19:00:00Z","v":10883,"vw":30.498318},{"c":30.52,"h":30.535,"l":30.5,"n":112,"o":30.5,"t":"2026-10-13T19:05:00Z","v":9137,"vw":30.516683},{"c":30.51,"h":30.54,"l":30.505,"n":159,"o":30.54,"t":"2026-10-13T19:10:00Z","v":5390,"vw":30.51946},{"c":30.49,"h":30.51,"l":30.48,"n":126,"o":30.51,"t":"2026-10-13T19:15:00Z","v":5873,"vw":30.496102},{"c":30.46,"h":30.49,"l":30.45,"n":222,"o":30.48,"t":"2026-10-13T19:20:00Z","v":14196,"vw":30.471356},{"c":30.46,"h":30.465,"l":30.45,"n":79,"o":30.46,"t":"2026-10-13T19:25:00Z","v":5209,"vw":30.455706},{"c":30.45,"h":30.46,"l":30.41,"n":212,"o":30.46,"t":"2026-10-13T19:30:00Z","v":16469,"vw":30.436802},{"c":30.425,"h":30.44,"l":30.42,"n":121,"o":30.44,"t":"2026-10-13T19:35:00Z","v":7325,"vw":30.429548},{"c":30.44,"h":30.44,"l":30.41,"n":227,"o":30.42,"t":"2026-10-13T19:40:00Z","v":14623,"vw":30.421208},{"c":30.43,"h":30.4497,"l":30.43,"n":119,"o":30.44,"t":"2026-10-13T19:45:00Z","v":5352,"vw":30.439825},{"c":30.42,"h":30.431,"l":30.415,"n":243,"o":30.43,"t":"2026-10-13T19:50:00Z","v":13774,"vw":30.422296},{"c":30.42,"h":30.445,"l":30.41,"n":1013,"o":30.43,"t":"2026-10-13T19:55:00Z","v":83046,"vw":30.426098},{"c":30.43,"h":30.43,"l":30.43,"n":33,"o":30.43,"t":"2026-10-13T20:00:00Z","v":60004,"vw":30.43},{"c":30.43,"h":30.43,"l":30.4174,"n":2,"o":30.4174,"t":"2026-10-13T22:20:00Z","v":300,"vw":30.4258},{"c":30.52,"h":30.52,"l":30.52,"n":7,"o":30.52,"t":"2026-10-14T11:45:00Z","v":330,"vw":30.52},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-14T12:15:00Z","v":100,"vw":30.6},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-14T12:40:00Z","v":1351,"vw":30.5},{"c":30.52,"h":30.52,"l":30.49,"n":3,"o":30.49,"t":"2026-10-14T12:45:00Z","v":250,"vw":30.504286},{"c":30.3635,"h":30.41,"l":30.3307,"n":23,"o":30.41,"t":"2026-10-14T13:20:00Z","v":1493,"vw":30.358974},{"c":30.3,"h":30.3,"l":30.3,"n":14,"o":30.3,"t":"2026-10-14T13:25:00Z","v":2338,"vw":30.3},{"c":30.36,"h":30.45,"l":30.32,"n":125,"o":30.37,"t":"2026-10-14T13:30:00Z","v":14643,"vw":30.369345},{"c":30.34,"h":30.4177,"l":30.32,"n":82,"o":30.34,"t":"2026-10-14T13:35:00Z","v":3368,"vw":30.345704},{"c":30.09,"h":30.34,"l":30.04,"n":900,"o":30.34,"t":"2026-10-14T13:40:00Z","v":138441,"vw":30.151602},{"c":30.11,"h":30.1638,"l":30.09,"n":82,"o":30.12,"t":"2026-10-14T13:45:00Z","v":4362,"vw":30.112397},{"c":30.0113,"h":30.1,"l":30.01,"n":218,"o":30.1,"t":"2026-10-14T13:50:00Z","v":29638,"vw":30.045484},{"c":29.8,"h":30.07,"l":29.75,"n":402,"o":30.01,"t":"2026-10-14T13:55:00Z","v":56926,"vw":29.941369},{"c":29.655,"h":29.8299,"l":29.541,"n":390,"o":29.776,"t":"2026-10-14T14:00:00Z","v":56969,"vw":29.666722},{"c":29.579,"h":29.61,"l":29.51,"n":143,"o":29.61,"t":"2026-10-14T14:05:00Z","v":10465,"vw":29.556978},{"c":29.755,"h":29.79,"l":29.56,"n":314,"o":29.58,"t":"2026-10-14T14:10:00Z","v":56037,"vw":29.752822},{"c":29.695,"h":29.765,"l":29.6827,"n":107,"o":29.765,"t":"2026-10-14T14:15:00Z","v":10746,"vw":29.726763},{"c":29.695,"h":29.7,"l":29.654,"n":117,"o":29.695,"t":"2026-10-14T14:20:00Z","v":7054,"vw":29.686767},{"c":29.66,"h":29.7099,"l":29.6417,"n":138,"o":29.695,"t":"2026-10-14T14:25:00Z","v":14964,"vw":29.678065},{"c":29.77,"h":29.77,"l":29.65,"n":211,"o":29.65,"t":"2026-10-14T14:30:00Z","v":11893,"vw":29.735369},{"c":29.77,"h":29.79,"l":29.765,"n":90,"o":29.765,"t":"2026-10-14T14:35:00Z","v":3700,"vw":29.777982},{"c":29.8341,"h":29.84,"l":29.75,"n":218,"o":29.76,"t":"2026-10-14T14:40:00Z","v":28728,"vw":29.763787},{"c":29.885,"h":29.905,"l":29.8,"n":217,"o":29.825,"t":"2026-10-14T14:45:00Z","v":18649,"vw":29.819594},{"c":29.925,"h":29.94,"l":29.855,"n":151,"o":29.88,"t":"2026-10-14T14:50:00Z","v":36000,"vw":29.898475},{"c":29.91,"h":29.939,"l":29.8801,"n":140,"o":29.91,"t":"2026-10-14T14:55:00Z","v":10000,"vw":29.912837},{"c":29.87,"h":29.9,"l":29.87,"n":78,"o":29.8992,"t":"2026-10-14T15:00:00Z","v":4039,"vw":29.882068},{"c":29.8712,"h":29.89,"l":29.8501,"n":57,"o":29.87,"t":"2026-10-14T15:05:00Z","v":5444,"vw":29.860787},{"c":29.875,"h":29.89,"l":29.87,"n":63,"o":29.89,"t":"2026-10-14T15:10:00Z","v":5720,"vw":29.882325},{"c":29.885,"h":29.9046,"l":29.885,"n":83,"o":29.9,"t":"2026-10-14T15:15:00Z","v":7812,"vw":29.892729},{"c":29.8815,"h":29.9,"l":29.86,"n":94,"o":29.89,"t":"2026-10-14T15:20:00Z","v":6528,"vw":29.870178},{"c":29.91,"h":29.95,"l":29.91,"n":68,"o":29.915,"t":"2026-10-14T15:25:00Z","v":3257,"vw":29.929867},{"c":29.89,"h":29.9313,"l":29.89,"n":58,"o":29.895,"t":"2026-10-14T15:30:00Z","v":5191,"vw":29.914101},{"c":29.89,"h":29.8918,"l":29.86,"n":73,"o":29.8918,"t":"2026-10-14T15:35:00Z","v":4491,"vw":29.877436},{"c":29.83,"h":29.9,"l":29.815,"n":170,"o":29.87,"t":"2026-10-14T15:40:00Z","v":17810,"vw":29.861613},{"c":29.835,"h":29.84,"l":29.8024,"n":75,"o":29.815,"t":"2026-10-14T15:45:00Z","v":3620,"vw":29.826373},{"c":29.86,"h":29.86,"l":29.815,"n":84,"o":29.82,"t":"2026-10-14T15:50:00Z","v":4909,"vw":29.825243},{"c":29.92,"h":29.92,"l":29.89,"n":54,"o":29.89,"t":"2026-10-14T15:55:00Z","v":2896,"vw":29.90992},{"c":29.86,"h":29.92,"l":29.86,"n":112,"o":29.92,"t":"2026-10-14T16:00:00Z","v":6969,"vw":29.882585},{"c":29.895,"h":29.9,"l":29.88,"n":55,"o":29.88,"t":"2026-10-14T16:05:00Z","v":5961,"vw":29.894665},{"c":29.88,"h":29.9099,"l":29.865,"n":56,"o":29.9099,"t":"2026-10-14T16:10:00Z","v":3639,"vw":29.879148},{"c":29.91,"h":29.915,"l":29.88,"n":80,"o":29.8836,"t":"2026-10-14T16:15:00Z","v":6050,"vw":29.893297},{"c":29.81,"h":29.89,"l":29.81,"n":125,"o":29.89,"t":"2026-10-14T16:20:00Z","v":8534,"vw":29.857905},{"c":29.82,"h":29.82,"l":29.8,"n":44,"o":29.8,"t":"2026-10-14T16:25:00Z","v":3975,"vw":29.811488},{"c":29.855,"h":29.87,"l":29.8237,"n":70,"o":29.8237,"t":"2026-10-14T16:30:00Z","v":6340,"vw":29.843225},{"c":29.86,"h":29.8699,"l":29.84,"n":43,"o":29.8699,"t":"2026-10-14T16:35:00Z","v":2825,"vw":29.851256},{"c":29.875,"h":29.9,"l":29.86,"n":95,"o":29.86,"t":"2026-10-14T16:40:00Z","v":4741,"vw":29.885834},{"c":29.87,"h":29.89,"l":29.8683,"n":68,"o":29.89,"t":"2026-10-14T16:45:00Z","v":2447,"vw":29.875353},{"c":29.915,"h":29.949,"l":29.875,"n":88,"o":29.875,"t":"2026-10-14T16:50:00Z","v":15681,"vw":29.904758},{"c":29.92,"h":29.93,"l":29.91,"n":75,"o":29.915,"t":"2026-10-14T16:55:00Z","v":4204,"vw":29.9197},{"c":29.92,"h":29.92,"l":29.9,"n":61,"o":29.92,"t":"2026-10-14T17:00:00Z","v":3477,"vw":29.912117},{"c":29.96,"h":29.9699,"l":29.93,"n":26,"o":29.93,"t":"2026-10-14T17:05:00Z","v":3196,"vw":29.933921},{"c":29.95,"h":29.96,"l":29.945,"n":97,"o":29.95,"t":"2026-10-14T17:10:00Z","v":6985,"vw":29.95392},{"c":29.9,"h":29.95,"l":29.88,"n":66,"o":29.95,"t":"2026-10-14T17:15:00Z","v":3674,"vw":29.900331},{"c":29.905,"h":29.91,"l":29.9,"n":53,"o":29.908,"t":"2026-10-14T17:20:00Z","v":2521,"vw":29.905768},{"c":29.915,"h":29.915,"l":29.9,"n":52,"o":29.905,"t":"2026-10-14T17:25:00Z","v":4462,"vw":29.909546},{"c":29.87,"h":29.915,"l":29.87,"n":52,"o":29.915,"t":"2026-10-14T17:30:00Z","v":2287,"vw":29.899545},{"c":29.925,"h":29.945,"l":29.86,"n":45,"o":29.86,"t":"2026-10-14T17:35:00Z","v":3621,"vw":29.890973},{"c":29.905,"h":29.93,"l":29.8801,"n":83,"o":29.91,"t":"2026-10-14T17:40:00Z","v":9303,"vw":29.900875},{"c":29.915,"h":29.93,"l":29.9,"n":71,"o":29.905,"t":"2026-10-14T17:45:00Z","v":3306,"vw":29.914771},{"c":29.92,"h":29.93,"l":29.901,"n":59,"o":29.93,"t":"2026-10-14T17:50:00Z","v":4182,"vw":29.914133},{"c":29.915,"h":29.915,"l":29.91,"n":18,"o":29.915,"t":"2026-10-14T17:55:00Z","v":1745,"vw":29.914238},{"c":29.9,"h":29.91,"l":29.8954,"n":66,"o":29.9,"t":"2026-10-14T18:00:00Z","v":4333,"vw":29.901656},{"c":29.9,"h":29.9,"l":29.89,"n":52,"o":29.8928,"t":"2026-10-14T18:05:00Z","v":2262,"vw":29.894618},{"c":29.8515,"h":29.89,"l":29.8515,"n":60,"o":29.88,"t":"2026-10-14T18:10:00Z","v":2087,"vw":29.868975},{"c":29.85,"h":29.86,"l":29.845,"n":64,"o":29.86,"t":"2026-10-14T18:15:00Z","v":2633,"vw":29.854222},{"c":29.855,"h":29.855,"l":29.855,"n":27,"o":29.855,"t":"2026-10-14T18:20:00Z","v":620,"vw":29.855},{"c":29.89,"h":29.89,"l":29.86,"n":90,"o":29.87,"t":"2026-10-14T18:25:00Z","v":7592,"vw":29.887438},{"c":29.895,"h":29.895,"l":29.8901,"n":57,"o":29.8901,"t":"2026-10-14T18:30:00Z","v":6071,"vw":29.893958},{"c":29.905,"h":29.915,"l":29.89,"n":117,"o":29.895,"t":"2026-10-14T18:35:00Z","v":11200,"vw":29.899497},{"c":29.88,"h":29.9,"l":29.88,"n":37,"o":29.9,"t":"2026-10-14T18:40:00Z","v":1118,"vw":29.890416},{"c":29.895,"h":29.91,"l":29.895,"n":54,"o":29.9,"t":"2026-10-14T18:45:00Z","v":3364,"vw":29.901538},{"c":29.89,"h":29.89,"l":29.89,"n":42,"o":29.89,"t":"2026-10-14T18:50:00Z","v":1121,"vw":29.89},{"c":29.885,"h":29.89,"l":29.885,"n":31,"o":29.89,"t":"2026-10-14T18:55:00Z","v":3573,"vw":29.889146},{"c":29.84,"h":29.89,"l":29.84,"n":123,"o":29.89,"t":"2026-10-14T19:00:00Z","v":11622,"vw":29.8557},{"c":29.85,"h":29.85,"l":29.8401,"n":36,"o":29.85,"t":"2026-10-14T19:05:00Z","v":1381,"vw":29.84412},{"c":29.86,"h":29.86,"l":29.85,"n":31,"o":29.85,"t":"2026-10-14T19:10:00Z","v":2725,"vw":29.858192},{"c":29.84,"h":29.867,"l":29.84,"n":102,"o":29.867,"t":"2026-10-14T19:15:00Z","v":6288,"vw":29.851283},{"c":29.84,"h":29.85,"l":29.84,"n":58,"o":29.85,"t":"2026-10-14T19:20:00Z","v":2647,"vw":29.846739},{"c":29.7999,"h":29.84,"l":29.76,"n":349,"o":29.84,"t":"2026-10-14T19:25:00Z","v":50677,"vw":29.789931},{"c":29.805,"h":29.84,"l":29.76,"n":365,"o":29.815,"t":"2026-10-14T19:30:00Z","v":44432,"vw":29.7872},{"c":29.76,"h":29.82,"l":29.75,"n":208,"o":29.82,"t":"2026-10-14T19:35:00Z","v":21653,"vw":29.773668},{"c":29.77,"h":29.78,"l":29.76,"n":136,"o":29.765,"t":"2026-10-14T19:40:00Z","v":8599,"vw":29.769635},{"c":29.74,"h":29.77,"l":29.74,"n":265,"o":29.77,"t":"2026-10-14T19:45:00Z","v":20412,"vw":29.756677},{"c":29.815,"h":29.82,"l":29.75,"n":186,"o":29.75,"t":"2026-10-14T19:50:00Z","v":17594,"vw":29.791935},{"c":29.85,"h":29.865,"l":29.8,"n":818,"o":29.8,"t":"2026-10-14T19:55:00Z","v":61769,"vw":29.836506},{"c":29.84,"h":29.84,"l":29.84,"n":19,"o":29.84,"t":"2026-10-14T20:00:00Z","v":122215,"vw":29.84},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-14T20:45:00Z","v":1000,"vw":29.85},{"c":29.945,"h":29.945,"l":29.945,"n":1,"o":29.945,"t":"2026-10-14T20:50:00Z","v":200,"vw":29.945},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-14T22:20:00Z","v":100,"vw":29.95},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-14T22:30:00Z","v":107,"vw":29.85},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-14T23:05:00Z","v":201,"vw":29.95},{"c":29.8512,"h":29.8512,"l":29.8512,"n":1,"o":29.8512,"t":"2026-10-14T23:40:00Z","v":100,"vw":29.8512},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-14T23:45:00Z","v":350,"vw":29.85},{"c":29.83,"h":29.83,"l":29.83,"n":8,"o":29.83,"t":"2026-10-15T08:00:00Z","v":405,"vw":29.83},{"c":29.8,"h":29.8,"l":29.75,"n":3,"o":29.8,"t":"2026-10-15T09:05:00Z","v":4000,"vw":29.796875},{"c":29.8,"h":29.8,"l":29.79,"n":2,"o":29.79,"t":"2026-10-15T09:10:00Z","v":1300,"vw":29.798077},{"c":29.7,"h":29.87,"l":29.7,"n":22,"o":29.79,"t":"2026-10-15T11:00:00Z","v":10980,"vw":29.838887},{"c":29.6814,"h":29.6814,"l":29.6814,"n":1,"o":29.6814,"t":"2026-10-15T11:35:00Z","v":100,"vw":29.6814},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-15T12:00:00Z","v":350,"vw":29.97},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-15T12:35:00Z","v":100,"vw":29.68},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-15T12:40:00Z","v":100,"vw":29.92},{"c":29.65,"h":29.67,"l":29.65,"n":35,"o":29.67,"t":"2026-10-15T12:55:00Z","v":884,"vw":29.65773},{"c":29.63,"h":29.63,"l":29.63,"n":5,"o":29.63,"t":"2026-10-15T13:00:00Z","v":391,"vw":29.63},{"c":29.74,"h":29.74,"l":29.5441,"n":4,"o":29.5441,"t":"2026-10-15T13:10:00Z","v":480,"vw":29.684029},{"c":29.8,"h":29.8,"l":29.74,"n":68,"o":29.74,"t":"2026-10-15T13:15:00Z","v":6460,"vw":29.793031},{"c":29.22,"h":29.52,"l":29.22,"n":78,"o":29.52,"t":"2026-10-15T13:25:00Z","v":16325,"vw":29.434316},{"c":29.36,"h":29.52,"l":29.01,"n":508,"o":29.07,"t":"2026-10-15T13:30:00Z","v":98910,"vw":29.154236},{"c":29.51,"h":29.549,"l":29.2,"n":334,"o":29.28,"t":"2026-10-15T13:35:00Z","v":36453,"vw":29.287356},{"c":29.45,"h":29.61,"l":29.415,"n":278,"o":29.51,"t":"2026-10-15T13:40:00Z","v":18652,"vw":29.492859},{"c":29.42,"h":29.6,"l":29.35,"n":178,"o":29.45,"t":"2026-10-15T13:45:00Z","v":8711,"vw":29.442533},{"c":29.389,"h":29.45,"l":29.31,"n":254,"o":29.42,"t":"2026-10-15T13:50:00Z","v":33465,"vw":29.3631},{"c":29.56,"h":29.59,"l":29.385,"n":352,"o":29.385,"t":"2026-10-15T13:55:00Z","v":30519,"vw":29.485782},{"c":29.48,"h":29.55,"l":29.459,"n":268,"o":29.55,"t":"2026-10-15T14:00:00Z","v":14454,"vw":29.493455},{"c":29.406,"h":29.46,"l":29.4,"n":166,"o":29.45,"t":"2026-10-15T14:05:00Z","v":12255,"vw":29.415571},{"c":29.48,"h":29.55,"l":29.425,"n":242,"o":29.45,"t":"2026-10-15T14:10:00Z","v":28415,"vw":29.484284},{"c":29.42,"h":29.51,"l":29.405,"n":177,"o":29.51,"t":"2026-10-15T14:15:00Z","v":8192,"vw":29.42918},{"c":29.39,"h":29.45,"l":29.39,"n":143,"o":29.43,"t":"2026-10-15T14:20:00Z","v":7080,"vw":29.419932},{"c":29.38,"h":29.46,"l":29.38,"n":135,"o":29.4,"t":"2026-10-15T14:25:00Z","v":15698,"vw":29.410592},{"c":29.47,"h":29.5,"l":29.375,"n":198,"o":29.375,"t":"2026-10-15T14:30:00Z","v":27310,"vw":29.425853},{"c":29.44,"h":29.49,"l":29.43,"n":136,"o":29.45,"t":"2026-10-15T14:35:00Z","v":9814,"vw":29.455229},{"c":29.525,"h":29.54,"l":29.46,"n":137,"o":29.46,"t":"2026-10-15T14:40:00Z","v":6868,"vw":29.501502},{"c":29.47,"h":29.52,"l":29.44,"n":117,"o":29.52,"t":"2026-10-15T14:45:00Z","v":14018,"vw":29.493757},{"c":29.45,"h":29.48,"l":29.44,"n":145,"o":29.46,"t":"2026-10-15T14:50:00Z","v":8055,"vw":29.460072},{"c":29.44,"h":29.47,"l":29.43,"n":101,"o":29.43,"t":"2026-10-15T14:55:00Z","v":4384,"vw":29.445642},{"c":29.51,"h":29.51,"l":29.455,"n":126,"o":29.455,"t":"2026-10-15T15:00:00Z","v":10213,"vw":29.477337},{"c":29.48,"h":29.515,"l":29.46,"n":152,"o":29.515,"t":"2026-10-15T15:05:00Z","v":23247,"vw":29.46893},{"c":29.49,"h":29.515,"l":29.4575,"n":149,"o":29.46,"t":"2026-10-15T15:10:00Z","v":17713,"vw":29.486113},{"c":29.475,"h":29.54,"l":29.46,"n":237,"o":29.495,"t":"2026-10-15T15:15:00Z","v":34288,"vw":29.489096},{"c":29.42,"h":29.51,"l":29.42,"n":138,"o":29.45,"t":"2026-10-15T15:20:00Z","v":9968,"vw":29.466409},{"c":29.43,"h":29.47,"l":29.42,"n":108,"o":29.44,"t":"2026-10-15T15:25:00Z","v":5178,"vw":29.442232},{"c":29.4,"h":29.44,"l":29.4,"n":65,"o":29.44,"t":"2026-10-15T15:30:00Z","v":2805,"vw":29.425254},{"c":29.38,"h":29.43,"l":29.37,"n":173,"o":29.415,"t":"2026-10-15T15:35:00Z","v":14296,"vw":29.401713},{"c":29.36,"h":29.41,"l":29.36,"n":85,"o":29.385,"t":"2026-10-15T15:40:00Z","v":5430,"vw":29.381899},{"c":29.33,"h":29.365,"l":29.31,"n":149,"o":29.365,"t":"2026-10-15T15:45:00Z","v":18540,"vw":29.336071},{"c":29.435,"h":29.435,"l":29.32,"n":157,"o":29.35,"t":"2026-10-15T15:50:00Z","v":16396,"vw":29.373292},{"c":29.435,"h":29.46,"l":29.39,"n":115,"o":29.426,"t":"2026-10-15T15:55:00Z","v":7653,"vw":29.414187},{"c":29.45,"h":29.46,"l":29.435,"n":116,"o":29.435,"t":"2026-10-15T16:00:00Z","v":5871,"vw":29.447895},{"c":29.4,"h":29.45,"l":29.4,"n":93,"o":29.45,"t":"2026-10-15T16:05:00Z","v":5382,"vw":29.426403},{"c":29.395,"h":29.42,"l":29.39,"n":74,"o":29.39,"t":"2026-10-15T16:10:00Z","v":4020,"vw":29.399465},{"c":29.28,"h":29.38,"l":29.28,"n":289,"o":29.38,"t":"2026-10-15T16:15:00Z","v":33520,"vw":29.322958},{"c":29.29,"h":29.3,"l":29.27,"n":114,"o":29.28,"t":"2026-10-15T16:20:00Z","v":10763,"vw":29.283881},{"c":29.315,"h":29.315,"l":29.27,"n":95,"o":29.27,"t":"2026-10-15T16:25:00Z","v":8974,"vw":29.289536},{"c":29.335,"h":29.34,"l":29.325,"n":57,"o":29.325,"t":"2026-10-15T16:30:00Z","v":3966,"vw":29.327273},{"c":29.335,"h":29.35,"l":29.335,"n":64,"o":29.335,"t":"2026-10-15T16:35:00Z","v":3312,"vw":29.336896},{"c":29.33,"h":29.33,"l":29.33,"n":29,"o":29.33,"t":"2026-10-15T16:40:00Z","v":933,"vw":29.33},{"c":29.37,"h":29.3995,"l":29.34,"n":73,"o":29.34,"t":"2026-10-15T16:45:00Z","v":5565,"vw":29.361183},{"c":29.32,"h":29.37,"l":29.32,"n":99,"o":29.37,"t":"2026-10-15T16:50:00Z","v":5616,"vw":29.350477},{"c":29.32,"h":29.34,"l":29.32,"n":88,"o":29.34,"t":"2026-10-15T16:55:00Z","v":8365,"vw":29.321606},{"c":29.46,"h":29.5,"l":29.46,"n":31,"o":29.48,"t":"2026-10-15T18:10:00Z","v":1392,"vw":29.480198},{"c":29.4451,"h":29.49,"l":29.44,"n":44,"o":29.47,"t":"2026-10-15T18:15:00Z","v":3138,"vw":29.461541},{"c":29.405,"h":29.44,"l":29.405,"n":99,"o":29.44,"t":"2026-10-15T18:20:00Z","v":3822,"vw":29.421539},{"c":29.395,"h":29.41,"l":29.395,"n":74,"o":29.4,"t":"2026-10-15T18:25:00Z","v":4525,"vw":29.399017},{"c":29.36,"h":29.39,"l":29.36,"n":104,"o":29.39,"t":"2026-10-15T18:30:00Z","v":5239,"vw":29.371868},{"c":29.355,"h":29.39,"l":29.35,"n":84,"o":29.35,"t":"2026-10-15T18:35:00Z","v":3162,"vw":29.373868},{"c":29.39,"h":29.39,"l":29.355,"n":101,"o":29.355,"t":"2026-10-15T18:40:00Z","v":4400,"vw":29.373177},{"c":29.42,"h":29.43,"l":29.39,"n":54,"o":29.39,"t":"2026-10-15T18:45:00Z","v":2764,"vw":29.407801},{"c":29.4,"h":29.42,"l":29.4,"n":62,"o":29.42,"t":"2026-10-15T18:50:00Z","v":4568,"vw":29.405399},{"c":29.415,"h":29.42,"l":29.39,"n":114,"o":29.39,"t":"2026-10-15T18:55:00Z","v":6798,"vw":29.407515},{"c":29.48,"h":29.54,"l":29.42,"n":295,"o":29.42,"t":"2026-10-15T19:00:00Z","v":46232,"vw":29.504829},{"c":29.5,"h":29.52,"l":29.46,"n":113,"o":29.48,"t":"2026-10-15T19:05:00Z","v":8585,"vw":29.49079},{"c":29.485,"h":29.5,"l":29.48,"n":123,"o":29.495,"t":"2026-10-15T19:10:00Z","v":5960,"vw":29.482744},{"c":29.43,"h":29.47,"l":29.43,"n":106,"o":29.47,"t":"2026-10-15T19:15:00Z","v":6079,"vw":29.45876},{"c":29.425,"h":29.43,"l":29.415,"n":87,"o":29.43,"t":"2026-10-15T19:20:00Z","v":5363,"vw":29.422988},{"c":29.395,"h":29.41,"l":29.37,"n":214,"o":29.41,"t":"2026-10-15T19:25:00Z","v":10470,"vw":29.38273},{"c":29.47,"h":29.48,"l":29.395,"n":141,"o":29.395,"t":"2026-10-15T19:30:00Z","v":11028,"vw":29.421316},{"c":29.475,"h":29.48,"l":29.425,"n":223,"o":29.48,"t":"2026-10-15T19:35:00Z","v":9258,"vw":29.450787},{"c":29.49,"h":29.52,"l":29.46,"n":201,"o":29.46,"t":"2026-10-15T19:40:00Z","v":8465,"vw":29.496095},{"c":29.47,"h":29.5,"l":29.46,"n":286,"o":29.49,"t":"2026-10-15T19:45:00Z","v":11641,"vw":29.482518},{"c":29.5,"h":29.51,"l":29.45,"n":389,"o":29.4544,"t":"2026-10-15T19:50:00Z","v":24947,"vw":29.479883},{"c":29.52,"h":29.56,"l":29.4812,"n":1125,"o":29.5,"t":"2026-10-15T19:55:00Z","v":71290,"vw":29.516604},{"c":29.54,"h":29.54,"l":29.54,"n":18,"o":29.54,"t":"2026-10-15T20:00:00Z","v":104549,"vw":29.54},{"c":29.73,"h":29.73,"l":29.1564,"n":2,"o":29.1564,"t":"2026-10-15T20:25:00Z","v":350,"vw":29.320286}],"history":[{"c":21.18,"h":21.45,"l":20.04,"n":51441,"o":20.1,"t":"2024-10-14T04:00:00Z","v":7493537,"vw":21.070188},{"c":20.72,"h":21.11,"l":20.5201,"n":30093,"o":20.85,"t":"2024-10-15T04:00:00Z","v":3905179,"vw":20.836645},{"c":21.17,"h":21.43,"l":21,"n":30723,"o":21.18,"t":"2024-10-16T04:00:00Z","v":3599758,"vw":21.2382},{"c":20.98,"h":21.19,"l":20.7,"n":24963,"o":20.99,"t":"2024-10-17T04:00:00Z","v":3012364,"vw":20.925572},{"c":22.87,"h":23.32,"l":21.57,"n":52083,"o":21.73,"t":"2024-10-18T04:00:00Z","v":9326756,"vw":22.722955},{"c":24.7,"h":25.04,"l":23.4501,"n":66017,"o":23.72,"t":"2024-10-21T04:00:00Z","v":9888194,"vw":24.407693},{"c":24.34,"h":24.99,"l":24.23,"n":35604,"o":24.38,"t":"2024-10-22T04:00:00Z","v":4254058,"vw":24.609958},{"c":22.47,"h":23.935,"l":22.35,"n":45967,"o":23.9,"t":"2024-10-23T04:00:00Z","v":5153379,"vw":22.756312},{"c":22.66,"h":23.57,"l":22.1901,"n":30564,"o":23.32,"t":"2024-10-24T04:00:00Z","v":3923816,"vw":22.69293},{"c":22.8,"h":23.2,"l":22.45,"n":21160,"o":22.79,"t":"2024-10-25T04:00:00Z","v":2289720,"vw":22.763249},{"c":22.74,"h":23.12,"l":21.98,"n":20366,"o":22.75,"t":"2024-10-28T04:00:00Z","v":2718119,"vw":22.728403},{"c":22.11,"h":22.64,"l":22.1,"n":23907,"o":22.45,"t":"2024-10-29T04:00:00Z","v":4344151,"vw":22.276178},{"c":21.7,"h":22.235,"l":21.47,"n":22905,"o":21.76,"t":"2024-10-30T04:00:00Z","v":2948056,"vw":21.835961},{"c":23.79,"h":23.9,"l":22.48,"n":35147,"o":22.5,"t":"2024-10-31T04:00:00Z","v":5414646,"vw":23.434428},{"c":24.3,"h":25.24,"l":24.1701,"n":40225,"o":24.55,"t":"2024-11-01T04:00:00Z","v":6263036,"vw":24.652725},{"c":24.04,"h":24.95,"l":24.03,"n":29446,"o":24.14,"t":"2024-11-04T05:00:00Z","v":4069892,"vw":24.459655},{"c":24.81,"h":25.24,"l":24.385,"n":23996,"o":24.68,"t":"2024-11-05T05:00:00Z","v":3480464,"vw":24.794451},{"c":24.05,"h":24.07,"l":22.42,"n":46084,"o":22.67,"t":"2024-11-06T05:00:00Z","v":6792637,"vw":23.411732},{"c":25.31,"h":25.49,"l":24.83,"n":35989,"o":24.91,"t":"2024-11-07T05:00:00Z","v":5262181,"vw":25.221751},{"c":24.77,"h":25.385,"l":24.63,"n":32316,"o":25.27,"t":"2024-11-08T05:00:00Z","v":4639881,"vw":24.930313},{"c":23.81,"h":24.9,"l":23.58,"n":28810,"o":24.8,"t":"2024-11-11T05:00:00Z","v":4207190,"vw":23.931052},{"c":24.17,"h":24.2,"l":23.52,"n":23437,"o":23.7,"t":"2024-11-12T05:00:00Z","v":4068241,"vw":23.937554},{"c":25.01,"h":25.3499,"l":24.45,"n":28167,"o":24.7,"t":"2024-11-13T05:00:00Z","v":5139673,"vw":24.982535},{"c":25.35,"h":27.48,"l":25.32,"n":48554,"o":25.79,"t":"2024-11-14T05:00:00Z","v":8418670,"vw":26.343899},{"c":26.1,"h":26.235,"l":25.11,"n":30197,"o":25.45,"t":"2024-11-15T05:00:00Z","v":3529549,"vw":25.816658},{"c":26.61,"h":27.2,"l":26.3,"n":32841,"o":26.8,"t":"2024-11-18T05:00:00Z","v":4013065,"vw":26.69192},{"c":26.78,"h":27.17,"l":25.66,"n":36540,"o":25.92,"t":"2024-11-19T05:00:00Z","v":6109794,"vw":26.759532},{"c":27.01,"h":30.15,"l":26.92,"n":126148,"o":29.67,"t":"2024-11-20T05:00:00Z","v":25382079,"vw":28.827827},{"c":24.23,"h":26.11,"l":23.31,"n":92369,"o":26,"t":"2024-11-21T05:00:00Z","v":17386007,"vw":24.02849},{"c":23.78,"h":25,"l":23.75,"n":56514,"o":24.59,"t":"2024-11-22T05:00:00Z","v":8407359,"vw":24.199176},{"c":22.23,"h":22.89,"l":21.55,"n":83262,"o":22.85,"t":"2024-11-25T05:00:00Z","v":14643594,"vw":22.176226},{"c":21.1,"h":22.74,"l":21.01,"n":54840,"o":22.1,"t":"2024-11-26T05:00:00Z","v":10209308,"vw":21.402798},{"c":22.1,"h":22.11,"l":20.84,"n":50159,"o":21.13,"t":"2024-11-27T05:00:00Z","v":10078442,"vw":21.649826},{"c":22.04,"h":22.97,"l":21.72,"n":43360,"o":22.85,"t":"2024-11-29T05:00:00Z","v":8382718,"vw":22.219202},{"c":19.81,"h":20.86,"l":19.03,"n":78666,"o":19.45,"t":"2024-12-02T05:00:00Z","v":12696495,"vw":20.091142},{"c":19.55,"h":20.575,"l":19.41,"n":42856,"o":19.91,"t":"2024-12-03T05:00:00Z","v":5988954,"vw":19.799444},{"c":19.55,"h":19.815,"l":19.11,"n":30280,"o":19.57,"t":"2024-12-04T05:00:00Z","v":5328373,"vw":19.497363},{"c":20.62,"h":21.05,"l":19.89,"n":36221,"o":19.93,"t":"2024-12-05T05:00:00Z","v":6221683,"vw":20.620394},{"c":20.96,"h":21,"l":20.3501,"n":28699,"o":20.74,"t":"2024-12-06T05:00:00Z","v":4905547,"vw":20.745372},{"c":20.6,"h":20.9,"l":19.7,"n":46812,"o":20.9,"t":"2024-12-09T05:00:00Z","v":8258330,"vw":20.136632},{"c":20.34,"h":21.305,"l":20.09,"n":43431,"o":20.55,"t":"2024-12-10T05:00:00Z","v":6254323,"vw":20.72138},{"c":19.1,"h":20.23,"l":18.73,"n":66194,"o":20.23,"t":"2024-12-11T05:00:00Z","v":10631681,"vw":19.121025},{"c":19.8,"h":19.84,"l":18.75,"n":40572,"o":19.12,"t":"2024-12-12T05:00:00Z","v":6509502,"vw":19.506533},{"c":19.88,"h":20.38,"l":19.51,"n":24673,"o":20.2,"t":"2024-12-13T05:00:00Z","v":3876744,"vw":19.852568},{"c":19.51,"h":19.72,"l":19.1483,"n":30427,"o":19.4,"t":"2024-12-16T05:00:00Z","v":4257629,"vw":19.429645},{"c":18.42,"h":19.3,"l":18.16,"n":43810,"o":19.29,"t":"2024-12-17T05:00:00Z","v":6379915,"vw":18.470925},{"c":18.2,"h":18.8,"l":18.08,"n":29490,"o":18.4,"t":"2024-12-18T05:00:00Z","v":4662782,"vw":18.455171},{"c":18.38,"h":18.57,"l":18.03,"n":25808,"o":18.4,"t":"2024-12-19T05:00:00Z","v":3608862,"vw":18.293657},{"c":18.29,"h":18.54,"l":18.022,"n":23194,"o":18.2,"t":"2024-12-20T05:00:00Z","v":3313733,"vw":18.333907},{"c":20.47,"h":20.515,"l":18.35,"n":42328,"o":18.49,"t":"2024-12-23T05:00:00Z","v":7167217,"vw":19.905676},{"c":21.5,"h":21.7,"l":20.51,"n":24904,"o":20.51,"t":"2024-12-24T05:00:00Z","v":3820931,"vw":21.342898},{"c":21.72,"h":21.79,"l":21.2503,"n":26549,"o":21.79,"t":"2024-12-26T05:00:00Z","v":3479831,"vw":21.561647},{"c":21.9,"h":22.1,"l":21.15,"n":23381,"o":21.65,"t":"2024-12-27T05:00:00Z","v":3097111,"vw":21.728605},{"c":21.45,"h":21.6299,"l":20.9613,"n":19441,"o":21.56,"t":"2024-12-30T05:00:00Z","v":2675895,"vw":21.314159},{"c":21.47,"h":21.9,"l":21.2,"n":18020,"o":21.56,"t":"2024-12-31T05:00:00Z","v":2401749,"vw":21.489914},{"c":23.31,"h":23.6096,"l":21.82,"n":46458,"o":21.94,"t":"2025-01-02T05:00:00Z","v":6385663,"vw":23.130679},{"c":22.49,"h":23.25,"l":22.32,"n":28473,"o":23.25,"t":"2025-01-03T05:00:00Z","v":3347188,"vw":22.618603},{"c":21.45,"h":23,"l":21.36,"n":34121,"o":22.94,"t":"2025-01-06T05:00:00Z","v":5051969,"vw":21.875415},{"c":21.51,"h":21.56,"l":20.36,"n":44583,"o":20.75,"t":"2025-01-07T05:00:00Z","v":6297765,"vw":20.887612},{"c":20.72,"h":21.12,"l":20.45,"n":26401,"o":21.12,"t":"2025-01-08T05:00:00Z","v":3823964,"vw":20.696417},{"c":19.09,"h":19.33,"l":18.54,"n":62844,"o":18.63,"t":"2025-01-10T05:00:00Z","v":9620737,"vw":18.963972},{"c":18.3,"h":18.82,"l":17.84,"n":52679,"o":18.82,"t":"2025-01-13T05:00:00Z","v":7914995,"vw":18.136682},{"c":18.07,"h":18.6799,"l":17.74,"n":41215,"o":18.51,"t":"2025-01-14T05:00:00Z","v":5859697,"vw":18.19284},{"c":17.51,"h":18.29,"l":17.31,"n":62520,"o":18.24,"t":"2025-01-15T05:00:00Z","v":9599703,"vw":17.572374},{"c":16.62,"h":17.43,"l":16.62,"n":50424,"o":17.43,"t":"2025-01-16T05:00:00Z","v":7104375,"vw":16.847005},{"c":16.6,"h":16.68,"l":15.7,"n":48248,"o":15.99,"t":"2025-01-17T05:00:00Z","v":6381043,"vw":16.347874},{"c":16.24,"h":16.83,"l":16,"n":42608,"o":16.6,"t":"2025-01-21T05:00:00Z","v":6144218,"vw":16.210045},{"c":16.52,"h":16.78,"l":16.18,"n":29997,"o":16.31,"t":"2025-01-22T05:00:00Z","v":4332315,"vw":16.438411},{"c":17.06,"h":17.35,"l":16.7401,"n":42660,"o":16.99,"t":"2025-01-23T05:00:00Z","v":5994041,"vw":17.042525},{"c":16.87,"h":17.33,"l":16.78,"n":28370,"o":17.16,"t":"2025-01-24T05:00:00Z","v":4192746,"vw":17.00672},{"c":17.72,"h":18.1299,"l":16.5301,"n":47780,"o":16.7,"t":"2025-01-27T05:00:00Z","v":7365392,"vw":17.65838},{"c":16.89,"h":17.78,"l":16.89,"n":36939,"o":17.72,"t":"2025-01-28T05:00:00Z","v":4968328,"vw":17.161436},{"c":17.9,"h":17.9,"l":17.0501,"n":27534,"o":17.19,"t":"2025-01-29T05:00:00Z","v":3959453,"vw":17.515792},{"c":18.08,"h":18.14,"l":17.47,"n":27410,"o":17.97,"t":"2025-01-30T05:00:00Z","v":3133812,"vw":17.823812},{"c":17.8,"h":18.48,"l":17.75,"n":24074,"o":18.07,"t":"2025-01-31T05:00:00Z","v":3490347,"vw":18.069878},{"c":17.18,"h":17.43,"l":16.65,"n":29986,"o":16.96,"t":"2025-02-03T05:00:00Z","v":4294357,"vw":17.074823},{"c":17.57,"h":18.07,"l":17.24,"n":23879,"o":17.4,"t":"2025-02-04T05:00:00Z","v":3787032,"vw":17.621607},{"c":18.06,"h":18.3,"l":17.31,"n":29716,"o":17.32,"t":"2025-02-05T05:00:00Z","v":3766712,"vw":17.928035},{"c":18.11,"h":18.78,"l":17.76,"n":40189,"o":18.76,"t":"2025-02-06T05:00:00Z","v":5903470,"vw":18.157617},{"c":18.09,"h":18.1889,"l":17.85,"n":23926,"o":18,"t":"2025-02-07T05:00:00Z","v":3397553,"vw":18.033218},{"c":19.37,"h":20.05,"l":18.295,"n":58379,"o":18.3,"t":"2025-02-10T05:00:00Z","v":8905088,"vw":19.499878},{"c":20.79,"h":21.48,"l":19.94,"n":66061,"o":20.24,"t":"2025-02-11T05:00:00Z","v":10288236,"vw":20.925521},{"c":19.81,"h":20.73,"l":19.535,"n":37503,"o":20.11,"t":"2025-02-12T05:00:00Z","v":5474804,"vw":19.98145},{"c":19.68,"h":19.93,"l":19.13,"n":26811,"o":19.71,"t":"2025-02-13T05:00:00Z","v":4383723,"vw":19.48591},{"c":20.13,"h":20.3759,"l":19.78,"n":21036,"o":20.29,"t":"2025-02-14T05:00:00Z","v":3434807,"vw":20.063616},{"c":19.85,"h":20.7,"l":19.575,"n":35205,"o":20.24,"t":"2025-02-18T05:00:00Z","v":4965824,"vw":20.099105},{"c":20.49,"h":20.61,"l":19.84,"n":21809,"o":19.95,"t":"2025-02-19T05:00:00Z","v":2962084,"vw":20.300073},{"c":20.82,"h":20.87,"l":19.86,"n":27814,"o":20.48,"t":"2025-02-20T05:00:00Z","v":4350643,"vw":20.425122},{"c":20.91,"h":21.52,"l":20.8,"n":36358,"o":21.02,"t":"2025-02-21T05:00:00Z","v":4886372,"vw":21.122383},{"c":21.85,"h":22.08,"l":20.54,"n":47821,"o":20.96,"t":"2025-02-24T05:00:00Z","v":7029055,"vw":21.523705},{"c":22.14,"h":22.49,"l":21.43,"n":42681,"o":22,"t":"2025-02-25T05:00:00Z","v":5820333,"vw":22.113134},{"c":21.8,"h":22.8,"l":21.7,"n":37901,"o":22.41,"t":"2025-02-26T05:00:00Z","v":4748479,"vw":22.300491},{"c":20.36,"h":21.85,"l":20.1,"n":39203,"o":21.82,"t":"2025-02-27T05:00:00Z","v":5188957,"vw":20.758328},{"c":20.22,"h":20.5191,"l":19.7802,"n":27337,"o":20.04,"t":"2025-02-28T05:00:00Z","v":4622041,"vw":20.158223},{"c":19.8,"h":20.88,"l":19.66,"n":23390,"o":20.74,"t":"2025-03-03T05:00:00Z","v":3087892,"vw":20.235787},{"c":19.3,"h":19.705,"l":18.83,"n":33654,"o":19.04,"t":"2025-03-04T05:00:00Z","v":5007860,"vw":19.244823},{"c":18.92,"h":19.81,"l":18.8201,"n":27452,"o":19.7,"t":"2025-03-05T05:00:00Z","v":3893869,"vw":19.127658},{"c":19.77,"h":20.65,"l":18.92,"n":56042,"o":19.04,"t":"2025-03-06T05:00:00Z","v":10068456,"vw":19.794263},{"c":20.75,"h":21.74,"l":19.94,"n":51178,"o":20.19,"t":"2025-03-07T05:00:00Z","v":7831719,"vw":21.061134},{"c":20.62,"h":21.1,"l":20.11,"n":40519,"o":20.85,"t":"2025-03-10T04:00:00Z","v":6448965,"vw":20.585866},{"c":20.31,"h":21,"l":20.29,"n":47754,"o":20.7,"t":"2025-03-11T04:00:00Z","v":6829299,"vw":20.525698},{"c":19.38,"h":20.6951,"l":18.37,"n":80357,"o":20.06,"t":"2025-03-12T04:00:00Z","v":14908655,"vw":19.469934},{"c":17.97,"h":19.46,"l":17.82,"n":64106,"o":19.44,"t":"2025-03-13T04:00:00Z","v":10246330,"vw":18.254889},{"c":18.24,"h":18.24,"l":17.29,"n":57709,"o":18.03,"t":"2025-03-14T04:00:00Z","v":8496731,"vw":17.81253},{"c":18.43,"h":19.45,"l":18.22,"n":71731,"o":19.05,"t":"2025-03-17T04:00:00Z","v":10368436,"vw":18.72843},{"c":18.74,"h":19.025,"l":18.51,"n":59095,"o":18.88,"t":"2025-03-18T04:00:00Z","v":8557230,"vw":18.824433},{"c":18.88,"h":19.01,"l":18.45,"n":38924,"o":18.77,"t":"2025-03-19T04:00:00Z","v":6534764,"vw":18.829969},{"c":17.97,"h":18.71,"l":17.87,"n":54453,"o":18.65,"t":"2025-03-20T04:00:00Z","v":8707709,"vw":18.197241},{"c":17.82,"h":18.39,"l":17.77,"n":61003,"o":18.08,"t":"2025-03-21T04:00:00Z","v":10070707,"vw":17.959553},{"c":15.62,"h":16.21,"l":14.892,"n":95213,"o":15.24,"t":"2025-03-24T04:00:00Z","v":14908050,"vw":15.563804},{"c":15.2,"h":15.57,"l":14.94,"n":46820,"o":15.44,"t":"2025-03-25T04:00:00Z","v":7050459,"vw":15.19333},{"c":15.47,"h":15.69,"l":15.14,"n":35704,"o":15.29,"t":"2025-03-26T04:00:00Z","v":4736901,"vw":15.468651},{"c":15.39,"h":15.67,"l":15.17,"n":37499,"o":15.27,"t":"2025-03-27T04:00:00Z","v":5257234,"vw":15.423216},{"c":15.48,"h":16.16,"l":15.34,"n":39178,"o":15.77,"t":"2025-03-28T04:00:00Z","v":6008401,"vw":15.62883},{"c":14.59,"h":15.155,"l":14.46,"n":47083,"o":15.12,"t":"2025-03-31T04:00:00Z","v":7118604,"vw":14.727226},{"c":15.46,"h":15.64,"l":14.775,"n":33318,"o":14.82,"t":"2025-04-01T04:00:00Z","v":5996770,"vw":15.287655},{"c":16.13,"h":16.15,"l":15.125,"n":39102,"o":15.36,"t":"2025-04-02T04:00:00Z","v":5854920,"vw":15.804382},{"c":13.49,"h":14.6,"l":13.33,"n":82522,"o":14.55,"t":"2025-04-03T04:00:00Z","v":11602824,"vw":13.776161},{"c":12.52,"h":12.88,"l":12.03,"n":69622,"o":12.2,"t":"2025-04-04T04:00:00Z","v":10496375,"vw":12.468032},{"c":12.81,"h":13.74,"l":11.75,"n":78525,"o":12,"t":"2025-04-07T04:00:00Z","v":11745090,"vw":12.74122},{"c":11.71,"h":13.48,"l":11.5,"n":65246,"o":13.34,"t":"2025-04-08T04:00:00Z","v":9125387,"vw":12.238131},{"c":13.45,"h":13.6,"l":11.035,"n":87238,"o":11.3,"t":"2025-04-09T04:00:00Z","v":13267296,"vw":12.439941},{"c":12.6,"h":13.05,"l":12.25,"n":46734,"o":13.04,"t":"2025-04-10T04:00:00Z","v":6775206,"vw":12.602388},{"c":13.79,"h":13.88,"l":12.81,"n":47809,"o":12.93,"t":"2025-04-11T04:00:00Z","v":6594011,"vw":13.489043},{"c":14.22,"h":14.5,"l":13.85,"n":44230,"o":14.25,"t":"2025-04-14T04:00:00Z","v":6275903,"vw":14.21479},{"c":13.84,"h":14.48,"l":13.43,"n":38367,"o":14.3,"t":"2025-04-15T04:00:00Z","v":6021245,"vw":13.846039},{"c":13.48,"h":13.76,"l":13.28,"n":22388,"o":13.645,"t":"2025-04-16T04:00:00Z","v":3269960,"vw":13.520419},{"c":13.79,"h":13.8,"l":13.46,"n":20819,"o":13.7,"t":"2025-04-17T04:00:00Z","v":3060191,"vw":13.637425},{"c":12.95,"h":13.59,"l":12.79,"n":29090,"o":13.57,"t":"2025-04-21T04:00:00Z","v":4055750,"vw":13.076623},{"c":13.02,"h":13.24,"l":12.66,"n":33515,"o":13.14,"t":"2025-04-22T04:00:00Z","v":4263944,"vw":12.997558},{"c":13.77,"h":14.23,"l":13.5,"n":36934,"o":13.86,"t":"2025-04-23T04:00:00Z","v":5443576,"vw":13.880891},{"c":14.1,"h":14.175,"l":13.61,"n":27875,"o":13.8,"t":"2025-04-24T04:00:00Z","v":3921235,"vw":13.965963},{"c":14.34,"h":14.745,"l":13.86,"n":28649,"o":14,"t":"2025-04-25T04:00:00Z","v":4096991,"vw":14.37291},{"c":14.47,"h":14.59,"l":14.155,"n":24319,"o":14.355,"t":"2025-04-28T04:00:00Z","v":3389241,"vw":14.347724},{"c":14.72,"h":14.84,"l":14.335,"n":25152,"o":14.37,"t":"2025-04-29T04:00:00Z","v":2811664,"vw":14.657434},{"c":15.35,"h":15.4,"l":14.235,"n":36574,"o":14.39,"t":"2025-04-30T04:00:00Z","v":5023478,"vw":14.996715},{"c":15.03,"h":15.48,"l":14.88,"n":28134,"o":15.35,"t":"2025-05-01T04:00:00Z","v":3803452,"vw":15.145776},{"c":15.41,"h":15.655,"l":15.01,"n":31979,"o":15.29,"t":"2025-05-02T04:00:00Z","v":3644230,"vw":15.386698},{"c":15.02,"h":15.67,"l":14.93,"n":30924,"o":15.45,"t":"2025-05-05T04:00:00Z","v":3685001,"vw":15.177624},{"c":13.46,"h":14.9424,"l":13.41,"n":66873,"o":14.93,"t":"2025-05-06T04:00:00Z","v":9784557,"vw":13.908733},{"c":13.6,"h":13.9,"l":13.35,"n":32893,"o":13.59,"t":"2025-05-07T04:00:00Z","v":4089189,"vw":13.640982},{"c":14.25,"h":14.41,"l":13.71,"n":28150,"o":13.95,"t":"2025-05-08T04:00:00Z","v":4175968,"vw":14.144506},{"c":14.27,"h":14.4,"l":14.1537,"n":19894,"o":14.31,"t":"2025-05-09T04:00:00Z","v":2459956,"vw":14.257067},{"c":16.26,"h":17.515,"l":16.01,"n":97682,"o":16.7,"t":"2025-05-12T04:00:00Z","v":15962887,"vw":16.552689},{"c":17.11,"h":17.28,"l":16.35,"n":53738,"o":16.55,"t":"2025-05-13T04:00:00Z","v":8473161,"vw":16.856768},{"c":18.28,"h":18.91,"l":17.8216,"n":81650,"o":18.24,"t":"2025-05-14T04:00:00Z","v":11553669,"vw":18.35198},{"c":18.03,"h":18.34,"l":17.91,"n":31855,"o":18.075,"t":"2025-05-15T04:00:00Z","v":4229226,"vw":18.104039},{"c":18.33,"h":18.69,"l":18.22,"n":57232,"o":18.26,"t":"2025-05-16T04:00:00Z","v":8666716,"vw":18.47816},{"c":19.37,"h":20.8,"l":18.51,"n":126167,"o":18.75,"t":"2025-05-19T04:00:00Z","v":21786506,"vw":19.864953},{"c":18.85,"h":19.21,"l":18.41,"n":54033,"o":19.1,"t":"2025-05-20T04:00:00Z","v":8963805,"vw":18.779866},{"c":18.1,"h":19.04,"l":17.91,"n":45917,"o":18.4,"t":"2025-05-21T04:00:00Z","v":6921572,"vw":18.398851},{"c":18.29,"h":18.555,"l":17.96,"n":29840,"o":18,"t":"2025-05-22T04:00:00Z","v":4344562,"vw":18.353999},{"c":18.05,"h":18.405,"l":17.65,"n":38194,"o":17.71,"t":"2025-05-23T04:00:00Z","v":5889327,"vw":18.111906},{"c":17.53,"h":18,"l":17.46,"n":42699,"o":18,"t":"2025-05-27T04:00:00Z","v":7370818,"vw":17.657119},{"c":17.06,"h":17.41,"l":17.02,"n":35671,"o":17.34,"t":"2025-05-28T04:00:00Z","v":5176850,"vw":17.198843},{"c":17.23,"h":17.57,"l":16.88,"n":36156,"o":17.41,"t":"2025-05-29T04:00:00Z","v":4901836,"vw":17.224886},{"c":17.45,"h":17.58,"l":16.88,"n":47874,"o":17.47,"t":"2025-05-30T04:00:00Z","v":8678461,"vw":17.277274},{"c":16.93,"h":17.49,"l":16.93,"n":34214,"o":17.1,"t":"2025-06-02T04:00:00Z","v":5403882,"vw":17.143234},{"c":16.76,"h":16.87,"l":16.42,"n":39116,"o":16.85,"t":"2025-06-03T04:00:00Z","v":6896385,"vw":16.698155},{"c":16.54,"h":17.22,"l":16.52,"n":36152,"o":16.85,"t":"2025-06-04T04:00:00Z","v":4905422,"vw":16.779717},{"c":17.16,"h":17.16,"l":16.3,"n":43784,"o":16.75,"t":"2025-06-05T04:00:00Z","v":6822760,"vw":16.806485},{"c":17.56,"h":17.7,"l":17.21,"n":28893,"o":17.51,"t":"2025-06-06T04:00:00Z","v":4197713,"vw":17.485084},{"c":17.38,"h":17.6498,"l":17.27,"n":26956,"o":17.6,"t":"2025-06-09T04:00:00Z","v":3982323,"vw":17.430469},{"c":17.03,"h":17.52,"l":16.815,"n":38424,"o":17.37,"t":"2025-06-10T04:00:00Z","v":5191914,"vw":17.116798},{"c":16.8,"h":17.31,"l":16.4635,"n":49556,"o":17.21,"t":"2025-06-11T04:00:00Z","v":7234779,"vw":16.785725},{"c":16.57,"h":16.635,"l":16.25,"n":44056,"o":16.54,"t":"2025-06-12T04:00:00Z","v":5642339,"vw":16.399283},{"c":17.51,"h":17.6,"l":16.64,"n":62385,"o":17.06,"t":"2025-06-13T04:00:00Z","v":10391420,"vw":17.171073},{"c":18.02,"h":19.09,"l":17.82,"n":81601,"o":18.23,"t":"2025-06-16T04:00:00Z","v":13262717,"vw":18.287372},{"c":17.4,"h":18.21,"l":17.29,"n":50490,"o":18.05,"t":"2025-06-17T04:00:00Z","v":7304068,"vw":17.610566},{"c":17.72,"h":18.03,"l":17.215,"n":37988,"o":17.31,"t":"2025-06-18T04:00:00Z","v":5212972,"vw":17.714599},{"c":16.53,"h":17.7,"l":16.41,"n":66106,"o":17.66,"t":"2025-06-20T04:00:00Z","v":10443880,"vw":16.720465},{"c":16.4,"h":16.62,"l":16.16,"n":46112,"o":16.52,"t":"2025-06-23T04:00:00Z","v":6796128,"vw":16.368813},{"c":15.61,"h":16.27,"l":15.57,"n":53422,"o":16.14,"t":"2025-06-24T04:00:00Z","v":7766027,"vw":15.836599},{"c":15.36,"h":16,"l":15.325,"n":38944,"o":15.705,"t":"2025-06-25T04:00:00Z","v":5556238,"vw":15.503339},{"c":15.67,"h":15.74,"l":15.12,"n":39630,"o":15.41,"t":"2025-06-26T04:00:00Z","v":5811985,"vw":15.511392},{"c":16.53,"h":16.89,"l":16.14,"n":50813,"o":16.25,"t":"2025-06-27T04:00:00Z","v":7694076,"vw":16.526547},{"c":16.09,"h":16.36,"l":15.9117,"n":33706,"o":16.3,"t":"2025-06-30T04:00:00Z","v":4848356,"vw":16.097009},{"c":16.2,"h":16.37,"l":15.845,"n":28752,"o":15.99,"t":"2025-07-01T04:00:00Z","v":3905919,"vw":16.136204},{"c":16.14,"h":16.57,"l":16.11,"n":26284,"o":16.33,"t":"2025-07-02T04:00:00Z","v":3566765,"vw":16.312382},{"c":15.76,"h":16.24,"l":15.6,"n":31108,"o":16.2,"t":"2025-07-03T04:00:00Z","v":4262939,"vw":15.752351},{"c":15.88,"h":16.46,"l":15.77,"n":39824,"o":15.9,"t":"2025-07-07T04:00:00Z","v":5359843,"vw":16.028105},{"c":16.51,"h":17.07,"l":16.08,"n":60767,"o":16.12,"t":"2025-07-08T04:00:00Z","v":9403537,"vw":16.685209},{"c":15.86,"h":16.5,"l":15.83,"n":44592,"o":16.41,"t":"2025-07-09T04:00:00Z","v":6336145,"vw":16.08169},{"c":16.04,"h":16.3,"l":15.9114,"n":30933,"o":16.02,"t":"2025-07-10T04:00:00Z","v":5004121,"vw":16.074736},{"c":15.94,"h":16.12,"l":15.74,"n":27796,"o":16,"t":"2025-07-11T04:00:00Z","v":4375985,"vw":15.966434},{"c":15.75,"h":15.9,"l":15.61,"n":26481,"o":15.85,"t":"2025-07-14T04:00:00Z","v":3692104,"vw":15.742912},{"c":15.57,"h":15.95,"l":15.56,"n":24013,"o":15.79,"t":"2025-07-15T04:00:00Z","v":3360813,"vw":15.711392},{"c":15.59,"h":15.78,"l":15.36,"n":30459,"o":15.6,"t":"2025-07-16T04:00:00Z","v":4068471,"vw":15.558729},{"c":15.4,"h":15.775,"l":15.4,"n":25560,"o":15.55,"t":"2025-07-17T04:00:00Z","v":3340909,"vw":15.531022},{"c":15.48,"h":15.53,"l":15.25,"n":26294,"o":15.41,"t":"2025-07-18T04:00:00Z","v":3976763,"vw":15.405931},{"c":15.43,"h":15.62,"l":15.23,"n":24370,"o":15.48,"t":"2025-07-21T04:00:00Z","v":2995301,"vw":15.474446},{"c":15.7,"h":15.855,"l":15.37,"n":31157,"o":15.43,"t":"2025-07-22T04:00:00Z","v":4262094,"vw":15.688496},{"c":16.56,"h":16.68,"l":15.965,"n":42371,"o":15.99,"t":"2025-07-23T04:00:00Z","v":5984060,"vw":16.366021},{"c":16.49,"h":16.53,"l":16.2796,"n":22281,"o":16.43,"t":"2025-07-24T04:00:00Z","v":3422673,"vw":16.426257},{"c":16.73,"h":16.74,"l":16.31,"n":29615,"o":16.51,"t":"2025-07-25T04:00:00Z","v":3216365,"vw":16.601851},{"c":16.55,"h":16.635,"l":16.3,"n":22254,"o":16.57,"t":"2025-07-28T04:00:00Z","v":2660688,"vw":16.451239},{"c":16.38,"h":16.47,"l":16.18,"n":19421,"o":16.35,"t":"2025-07-29T04:00:00Z","v":2295815,"vw":16.326755},{"c":15.94,"h":16.245,"l":15.8,"n":27002,"o":16.23,"t":"2025-07-30T04:00:00Z","v":3773310,"vw":15.995715},{"c":15.85,"h":16.18,"l":15.77,"n":22260,"o":15.86,"t":"2025-07-31T04:00:00Z","v":2577781,"vw":15.912062},{"c":15.42,"h":15.79,"l":15.305,"n":35412,"o":15.76,"t":"2025-08-01T04:00:00Z","v":4695410,"vw":15.470475},{"c":15.76,"h":15.79,"l":15.33,"n":23331,"o":15.52,"t":"2025-08-04T04:00:00Z","v":2491649,"vw":15.591017},{"c":15.91,"h":16.08,"l":15.7,"n":25779,"o":15.87,"t":"2025-08-05T04:00:00Z","v":2971577,"vw":15.883776},{"c":15.79,"h":16.27,"l":15.75,"n":24569,"o":15.96,"t":"2025-08-06T04:00:00Z","v":3027025,"vw":15.96385},{"c":15.93,"h":16.37,"l":15.75,"n":30446,"o":16.18,"t":"2025-08-07T04:00:00Z","v":3786073,"vw":15.982682},{"c":15.5,"h":16.0294,"l":15.475,"n":31268,"o":15.94,"t":"2025-08-08T04:00:00Z","v":3326258,"vw":15.634547},{"c":17.81,"h":18.36,"l":17.233,"n":147230,"o":17.84,"t":"2025-08-11T04:00:00Z","v":23441486,"vw":17.764054},{"c":17.34,"h":18.12,"l":17.215,"n":63676,"o":17.91,"t":"2025-08-12T04:00:00Z","v":8682818,"vw":17.672109},{"c":17.41,"h":17.78,"l":17.335,"n":36795,"o":17.5,"t":"2025-08-13T04:00:00Z","v":4841447,"vw":17.521553},{"c":16.96,"h":17.42,"l":16.8,"n":34693,"o":17.42,"t":"2025-08-14T04:00:00Z","v":4345358,"vw":17.113608},{"c":16.31,"h":16.88,"l":16.29,"n":33473,"o":16.88,"t":"2025-08-15T04:00:00Z","v":4760543,"vw":16.441521},{"c":16.17,"h":16.51,"l":16.12,"n":37583,"o":16.31,"t":"2025-08-18T04:00:00Z","v":4929517,"vw":16.260258},{"c":15.55,"h":16.2799,"l":15.44,"n":59490,"o":16.17,"t":"2025-08-19T04:00:00Z","v":9580180,"vw":15.687265},{"c":15.33,"h":15.57,"l":13.8,"n":88608,"o":14.425,"t":"2025-08-20T04:00:00Z","v":14116833,"vw":14.988353},{"c":14.7,"h":15.43,"l":14.54,"n":51138,"o":15.15,"t":"2025-08-21T04:00:00Z","v":7601650,"vw":14.776022},{"c":14.37,"h":14.95,"l":14.3,"n":47895,"o":14.65,"t":"2025-08-22T04:00:00Z","v":7414595,"vw":14.562364},{"c":14.14,"h":14.38,"l":14.095,"n":39975,"o":14.32,"t":"2025-08-25T04:00:00Z","v":5640427,"vw":14.18761},{"c":14.47,"h":14.525,"l":13.9814,"n":44025,"o":14.09,"t":"2025-08-26T04:00:00Z","v":6079153,"vw":14.376539},{"c":14.21,"h":14.58,"l":14.21,"n":24872,"o":14.32,"t":"2025-08-27T04:00:00Z","v":3337799,"vw":14.36108},{"c":13.86,"h":14.13,"l":13.69,"n":37318,"o":14.06,"t":"2025-08-28T04:00:00Z","v":5490692,"vw":13.854641},{"c":13.61,"h":13.9388,"l":13.6,"n":27121,"o":13.8,"t":"2025-08-29T04:00:00Z","v":3503792,"vw":13.704637},{"c":13.66,"h":14,"l":13.39,"n":24977,"o":13.44,"t":"2025-09-02T04:00:00Z","v":3965864,"vw":13.738958},{"c":13.51,"h":13.65,"l":13.43,"n":24666,"o":13.51,"t":"2025-09-03T04:00:00Z","v":3248577,"vw":13.517152},{"c":13.33,"h":13.6,"l":13.32,"n":24719,"o":13.55,"t":"2025-09-04T04:00:00Z","v":3123111,"vw":13.40375},{"c":13.49,"h":13.49,"l":13.12,"n":24606,"o":13.31,"t":"2025-09-05T04:00:00Z","v":3216515,"vw":13.316278},{"c":13.38,"h":13.68,"l":13.17,"n":24943,"o":13.68,"t":"2025-09-08T04:00:00Z","v":3131823,"vw":13.325824},{"c":13.3,"h":13.5491,"l":13.27,"n":25371,"o":13.345,"t":"2025-09-09T04:00:00Z","v":3905378,"vw":13.356829},{"c":13.2,"h":13.55,"l":13.14,"n":23265,"o":13.3,"t":"2025-09-10T04:00:00Z","v":3184445,"vw":13.265325},{"c":13.54,"h":13.6,"l":13.13,"n":28059,"o":13.185,"t":"2025-09-11T04:00:00Z","v":4100044,"vw":13.408051},{"c":13.63,"h":13.9764,"l":13.6,"n":27280,"o":13.63,"t":"2025-09-12T04:00:00Z","v":3836915,"vw":13.696726},{"c":14.62,"h":15.205,"l":14.44,"n":72336,"o":14.89,"t":"2025-09-15T04:00:00Z","v":10389372,"vw":14.683712},{"c":14.52,"h":14.8,"l":14.42,"n":30981,"o":14.8,"t":"2025-09-16T04:00:00Z","v":5064924,"vw":14.588316},{"c":14.77,"h":15,"l":14.38,"n":31598,"o":14.51,"t":"2025-09-17T04:00:00Z","v":5286274,"vw":14.767725},{"c":15.2,"h":15.45,"l":14.77,"n":35015,"o":14.81,"t":"2025-09-18T04:00:00Z","v":5775413,"vw":15.186266},{"c":14.37,"h":14.8,"l":14.32,"n":38240,"o":14.79,"t":"2025-09-19T04:00:00Z","v":7083231,"vw":14.477307},{"c":14.65,"h":14.69,"l":14.16,"n":21240,"o":14.27,"t":"2025-09-22T04:00:00Z","v":3281852,"vw":14.476371},{"c":14.39,"h":14.65,"l":14.3,"n":21509,"o":14.6,"t":"2025-09-23T04:00:00Z","v":3692622,"vw":14.404152},{"c":14.53,"h":14.6,"l":14.41,"n":17690,"o":14.46,"t":"2025-09-24T04:00:00Z","v":3522194,"vw":14.509815},{"c":14.08,"h":14.31,"l":13.92,"n":31829,"o":14.31,"t":"2025-09-25T04:00:00Z","v":4269311,"vw":14.04767},{"c":13.94,"h":14.22,"l":13.94,"n":21529,"o":14.08,"t":"2025-09-26T04:00:00Z","v":2648448,"vw":14.021597},{"c":13.61,"h":14,"l":13.47,"n":33332,"o":13.96,"t":"2025-09-29T04:00:00Z","v":4762146,"vw":13.635141},{"c":13.55,"h":13.69,"l":13.42,"n":33379,"o":13.48,"t":"2025-09-30T04:00:00Z","v":4211549,"vw":13.543147},{"c":13.71,"h":13.8,"l":13.5,"n":33637,"o":13.54,"t":"2025-10-01T04:00:00Z","v":3905410,"vw":13.699218},{"c":13.79,"h":13.9299,"l":13.54,"n":21838,"o":13.8,"t":"2025-10-02T04:00:00Z","v":2984886,"vw":13.680693},{"c":13.91,"h":14.1,"l":13.8,"n":23617,"o":13.84,"t":"2025-10-03T04:00:00Z","v":3108868,"vw":13.909397},{"c":13.7,"h":13.87,"l":13.48,"n":39537,"o":13.8,"t":"2025-10-06T04:00:00Z","v":6354291,"vw":13.662452},{"c":13.5,"h":13.95,"l":13.475,"n":23108,"o":13.67,"t":"2025-10-07T04:00:00Z","v":3007790,"vw":13.607347},{"c":13.63,"h":13.645,"l":13.3624,"n":19576,"o":13.48,"t":"2025-10-08T04:00:00Z","v":3154374,"vw":13.502129},{"c":12.92,"h":13.71,"l":12.91,"n":38684,"o":13.6,"t":"2025-10-09T04:00:00Z","v":6430189,"vw":13.242013},{"c":12.44,"h":13.04,"l":12.33,"n":39540,"o":12.92,"t":"2025-10-10T04:00:00Z","v":6012478,"vw":12.586577},{"c":12.72,"h":12.92,"l":12.46,"n":35679,"o":12.6,"t":"2025-10-13T04:00:00Z","v":4228480,"vw":12.690613},{"c":13.43,"h":13.57,"l":12.52,"n":37054,"o":12.7,"t":"2025-10-14T04:00:00Z","v":6306012,"vw":13.263322},{"c":13.58,"h":13.79,"l":13.41,"n":30373,"o":13.49,"t":"2025-10-15T04:00:00Z","v":4011277,"vw":13.624026},{"c":13.32,"h":13.79,"l":13.3,"n":26591,"o":13.56,"t":"2025-10-16T04:00:00Z","v":3495788,"vw":13.547197},{"c":13.45,"h":13.72,"l":13.19,"n":23570,"o":13.33,"t":"2025-10-17T04:00:00Z","v":3147470,"vw":13.411729},{"c":13.43,"h":13.93,"l":13.405,"n":24849,"o":13.65,"t":"2025-10-20T04:00:00Z","v":3229151,"vw":13.577553},{"c":13.64,"h":13.74,"l":13.41,"n":21388,"o":13.43,"t":"2025-10-21T04:00:00Z","v":2627827,"vw":13.624744},{"c":13.94,"h":13.95,"l":13.545,"n":27736,"o":13.7,"t":"2025-10-22T04:00:00Z","v":3618267,"vw":13.736221},{"c":13.78,"h":14.14,"l":13.7,"n":26031,"o":14.05,"t":"2025-10-23T04:00:00Z","v":3137467,"vw":13.846731},{"c":13.72,"h":14.03,"l":13.56,"n":18601,"o":13.8,"t":"2025-10-24T04:00:00Z","v":2146159,"vw":13.704236},{"c":14.35,"h":14.55,"l":13.935,"n":39717,"o":13.935,"t":"2025-10-27T04:00:00Z","v":5654399,"vw":14.381799},{"c":14.83,"h":15.3,"l":14.77,"n":37240,"o":14.86,"t":"2025-10-28T04:00:00Z","v":5755419,"vw":15.047969},{"c":15.12,"h":15.32,"l":15.02,"n":30974,"o":15.08,"t":"2025-10-29T04:00:00Z","v":4868262,"vw":15.170788},{"c":14.73,"h":14.905,"l":14.5566,"n":32881,"o":14.81,"t":"2025-10-30T04:00:00Z","v":3216969,"vw":14.738976},{"c":15.38,"h":15.5,"l":14.55,"n":28211,"o":14.64,"t":"2025-10-31T04:00:00Z","v":4065828,"vw":15.157712},{"c":15.32,"h":15.625,"l":15.13,"n":27330,"o":15.45,"t":"2025-11-03T05:00:00Z","v":3685058,"vw":15.359885},{"c":14.35,"h":15.06,"l":14.28,"n":33024,"o":15,"t":"2025-11-04T05:00:00Z","v":4150868,"vw":14.548796},{"c":15.11,"h":15.2399,"l":14.6,"n":24327,"o":14.61,"t":"2025-11-05T05:00:00Z","v":2958228,"vw":14.970324},{"c":14.66,"h":15.46,"l":14.625,"n":30411,"o":15.07,"t":"2025-11-06T05:00:00Z","v":4221796,"vw":14.916661},{"c":14.73,"h":14.7901,"l":14.19,"n":25557,"o":14.41,"t":"2025-11-07T05:00:00Z","v":2854245,"vw":14.613741},{"c":15.25,"h":15.425,"l":14.93,"n":38359,"o":15.2,"t":"2025-11-10T05:00:00Z","v":5468268,"vw":15.283491},{"c":15.41,"h":15.5155,"l":14.82,"n":43741,"o":15.105,"t":"2025-11-11T05:00:00Z","v":5107177,"vw":15.352008},{"c":15.7,"h":15.758,"l":15.51,"n":37466,"o":15.52,"t":"2025-11-12T05:00:00Z","v":4558431,"vw":15.667217},{"c":16.01,"h":16.48,"l":15.69,"n":60975,"o":15.69,"t":"2025-11-13T05:00:00Z","v":7932138,"vw":16.108658},{"c":16.02,"h":16.3,"l":15.3,"n":36566,"o":15.79,"t":"2025-11-14T05:00:00Z","v":4509454,"vw":15.99307},{"c":17.01,"h":17.5,"l":16.54,"n":70849,"o":16.54,"t":"2025-11-17T05:00:00Z","v":10929869,"vw":17.128106},{"c":16.99,"h":17.01,"l":16.13,"n":36482,"o":16.54,"t":"2025-11-18T05:00:00Z","v":4798065,"vw":16.761708},{"c":16.75,"h":17.255,"l":16.41,"n":38855,"o":17.22,"t":"2025-11-19T05:00:00Z","v":4380402,"vw":16.827583},{"c":16.75,"h":17.59,"l":16.26,"n":57849,"o":16.52,"t":"2025-11-20T05:00:00Z","v":7661032,"vw":16.945713},{"c":16.9,"h":17.24,"l":16.45,"n":49279,"o":16.56,"t":"2025-11-21T05:00:00Z","v":5633467,"vw":16.966223},{"c":17.17,"h":17.39,"l":17,"n":40489,"o":17,"t":"2025-11-24T05:00:00Z","v":4948467,"vw":17.199333},{"c":19.51,"h":19.56,"l":18.05,"n":107618,"o":18.36,"t":"2025-11-25T05:00:00Z","v":16279583,"vw":18.920211},{"c":19.7,"h":20.3,"l":19.48,"n":60957,"o":19.65,"t":"2025-11-26T05:00:00Z","v":9755962,"vw":19.88575},{"c":20.41,"h":20.6,"l":19.8092,"n":34444,"o":19.9,"t":"2025-11-28T05:00:00Z","v":4351811,"vw":20.28021},{"c":19.3,"h":20.2299,"l":19.02,"n":45665,"o":19.94,"t":"2025-12-01T05:00:00Z","v":5574917,"vw":19.522754},{"c":19.6,"h":19.885,"l":18.82,"n":40424,"o":19.21,"t":"2025-12-02T05:00:00Z","v":5823337,"vw":19.416157},{"c":19.87,"h":19.935,"l":18.91,"n":33497,"o":19.44,"t":"2025-12-03T05:00:00Z","v":3991967,"vw":19.639981},{"c":20.4,"h":21,"l":20.38,"n":57535,"o":20.7,"t":"2025-12-04T05:00:00Z","v":7356713,"vw":20.65945},{"c":20.03,"h":20.6,"l":19.82,"n":33985,"o":20.58,"t":"2025-12-05T05:00:00Z","v":4872953,"vw":20.080062},{"c":20.08,"h":20.7,"l":20.02,"n":31997,"o":20.07,"t":"2025-12-08T05:00:00Z","v":3818766,"vw":20.372776},{"c":19.87,"h":20.43,"l":19.8228,"n":32706,"o":20.1,"t":"2025-12-09T05:00:00Z","v":3670098,"vw":20.027414},{"c":19.84,"h":20.225,"l":19.82,"n":23079,"o":20.03,"t":"2025-12-10T05:00:00Z","v":2356608,"vw":19.97099},{"c":19.83,"h":19.98,"l":19.52,"n":26255,"o":19.86,"t":"2025-12-11T05:00:00Z","v":2635835,"vw":19.792641},{"c":18.76,"h":19.9,"l":18.562,"n":31052,"o":19.75,"t":"2025-12-12T05:00:00Z","v":4282332,"vw":18.953491},{"c":20.4,"h":20.41,"l":19.42,"n":47516,"o":19.59,"t":"2025-12-15T05:00:00Z","v":6216214,"vw":20.029916},{"c":20.02,"h":21,"l":19.86,"n":35787,"o":20.37,"t":"2025-12-16T05:00:00Z","v":4570819,"vw":20.401201},{"c":19.56,"h":20.85,"l":19.42,"n":36792,"o":20.55,"t":"2025-12-17T05:00:00Z","v":4888037,"vw":19.958839},{"c":19.25,"h":20.18,"l":19.25,"n":31167,"o":19.88,"t":"2025-12-18T05:00:00Z","v":3182693,"vw":19.609144},{"c":19.24,"h":19.55,"l":19,"n":22899,"o":19.48,"t":"2025-12-19T05:00:00Z","v":3063062,"vw":19.213427},{"c":19.88,"h":20.14,"l":19.3,"n":31197,"o":19.35,"t":"2025-12-22T05:00:00Z","v":4094936,"vw":19.832673},{"c":21.03,"h":22.14,"l":20.72,"n":64869,"o":21.29,"t":"2025-12-23T05:00:00Z","v":9646128,"vw":21.204863},{"c":21.07,"h":21.25,"l":20.7107,"n":19024,"o":21.01,"t":"2025-12-24T05:00:00Z","v":2023820,"vw":21.006361},{"c":21.35,"h":21.51,"l":20.7,"n":25456,"o":21.17,"t":"2025-12-26T05:00:00Z","v":2969622,"vw":21.203653},{"c":21.21,"h":21.41,"l":20.85,"n":28567,"o":21.15,"t":"2025-12-29T05:00:00Z","v":3480737,"vw":21.117053},{"c":21.01,"h":21.34,"l":20.98,"n":22483,"o":21.19,"t":"2025-12-30T05:00:00Z","v":2771732,"vw":21.166236},{"c":21.23,"h":21.41,"l":20.682,"n":23689,"o":21.1,"t":"2025-12-31T05:00:00Z","v":3267059,"vw":21.122384},{"c":21.91,"h":22.2,"l":21.34,"n":27054,"o":21.67,"t":"2026-01-02T05:00:00Z","v":4149400,"vw":21.713484},{"c":20.92,"h":21.855,"l":20.1012,"n":59888,"o":21.7,"t":"2026-01-05T05:00:00Z","v":7650265,"vw":21.036051},{"c":22.3,"h":22.45,"l":20.9,"n":43854,"o":20.91,"t":"2026-01-06T05:00:00Z","v":6071810,"vw":22.023404},{"c":22.35,"h":22.5,"l":21.88,"n":28545,"o":22.12,"t":"2026-01-07T05:00:00Z","v":3178453,"vw":22.303964},{"c":22.5,"h":22.64,"l":22.35,"n":20015,"o":22.35,"t":"2026-01-08T05:00:00Z","v":2090982,"vw":22.491695},{"c":22.4,"h":22.5631,"l":21.83,"n":28641,"o":22.515,"t":"2026-01-09T05:00:00Z","v":3274414,"vw":22.173735},{"c":23.27,"h":24.465,"l":22.32,"n":45102,"o":22.32,"t":"2026-01-12T05:00:00Z","v":6136420,"vw":23.539688},{"c":21.57,"h":23.5,"l":21.46,"n":35775,"o":23.37,"t":"2026-01-13T05:00:00Z","v":4250583,"vw":22.226993},{"c":22.73,"h":22.84,"l":21.75,"n":31695,"o":21.93,"t":"2026-01-14T05:00:00Z","v":3888959,"vw":22.37346},{"c":22.7,"h":22.93,"l":21.8,"n":32261,"o":22.1,"t":"2026-01-15T05:00:00Z","v":4253858,"vw":22.451397},{"c":21.36,"h":22.48,"l":21.23,"n":30131,"o":22.28,"t":"2026-01-16T05:00:00Z","v":3658568,"vw":21.628187},{"c":21.53,"h":21.74,"l":21.07,"n":30478,"o":21.7,"t":"2026-01-20T05:00:00Z","v":4367678,"vw":21.446054},{"c":22.47,"h":22.724,"l":21.53,"n":30530,"o":21.53,"t":"2026-01-21T05:00:00Z","v":3714773,"vw":22.379989},{"c":22.06,"h":22.71,"l":22.015,"n":20585,"o":22.26,"t":"2026-01-22T05:00:00Z","v":2439655,"vw":22.367342},{"c":22.1,"h":23,"l":22.085,"n":20436,"o":22.19,"t":"2026-01-23T05:00:00Z","v":2047626,"vw":22.398514},{"c":22.96,"h":23.215,"l":22.23,"n":32610,"o":22.4,"t":"2026-01-26T05:00:00Z","v":3936249,"vw":22.884274},{"c":22.72,"h":23.41,"l":22.615,"n":20771,"o":23.24,"t":"2026-01-27T05:00:00Z","v":3029840,"vw":23.092901},{"c":23.24,"h":23.5,"l":22.51,"n":24373,"o":22.59,"t":"2026-01-28T05:00:00Z","v":2775133,"vw":23.191212},{"c":23.18,"h":23.64,"l":22.65,"n":24903,"o":23.45,"t":"2026-01-29T05:00:00Z","v":2324185,"vw":23.09212},{"c":22.03,"h":22.95,"l":21.92,"n":26752,"o":22.72,"t":"2026-01-30T05:00:00Z","v":3114843,"vw":22.268402},{"c":22.43,"h":22.44,"l":21.38,"n":28539,"o":21.95,"t":"2026-02-02T05:00:00Z","v":2922408,"vw":22.017389},{"c":21.76,"h":22.61,"l":21.27,"n":29590,"o":22.55,"t":"2026-02-03T05:00:00Z","v":3082147,"vw":21.629993},{"c":21.53,"h":22.0176,"l":21.135,"n":22284,"o":21.65,"t":"2026-02-04T05:00:00Z","v":1879508,"vw":21.548737},{"c":20.33,"h":20.85,"l":20.07,"n":31693,"o":20.7,"t":"2026-02-05T05:00:00Z","v":3868514,"vw":20.35569},{"c":20.68,"h":20.8299,"l":20.18,"n":20711,"o":20.34,"t":"2026-02-06T05:00:00Z","v":2269691,"vw":20.536337},{"c":21.22,"h":21.555,"l":20.55,"n":23667,"o":20.76,"t":"2026-02-09T05:00:00Z","v":2060756,"vw":21.165507},{"c":20.73,"h":21.38,"l":20.58,"n":22563,"o":21.12,"t":"2026-02-10T05:00:00Z","v":2150322,"vw":20.868065},{"c":21.14,"h":21.2,"l":20.71,"n":14542,"o":20.87,"t":"2026-02-11T05:00:00Z","v":1050332,"vw":21.031462},{"c":21.18,"h":21.85,"l":20.58,"n":24268,"o":21.78,"t":"2026-02-12T05:00:00Z","v":2009338,"vw":21.185913},{"c":22.2,"h":22.22,"l":20.63,"n":23064,"o":20.74,"t":"2026-02-13T05:00:00Z","v":2049929,"vw":21.619142},{"c":27.85,"h":29.97,"l":27.58,"n":208287,"o":29.97,"t":"2026-02-17T05:00:00Z","v":39624526,"vw":28.654291},{"c":29.03,"h":29.18,"l":27.97,"n":95848,"o":28.16,"t":"2026-02-18T05:00:00Z","v":18066403,"vw":28.619222},{"c":29.18,"h":29.18,"l":28.38,"n":42544,"o":28.79,"t":"2026-02-19T05:00:00Z","v":5194165,"vw":28.87141},{"c":29.27,"h":29.335,"l":28.5603,"n":31804,"o":29.05,"t":"2026-02-20T05:00:00Z","v":3468168,"vw":29.018478},{"c":28.66,"h":29,"l":28.43,"n":31650,"o":28.88,"t":"2026-02-23T05:00:00Z","v":3781398,"vw":28.695381},{"c":29.08,"h":29.205,"l":28.86,"n":28762,"o":29.05,"t":"2026-02-24T05:00:00Z","v":4163839,"vw":29.069041},{"c":29.2,"h":29.245,"l":28.7149,"n":21422,"o":29.08,"t":"2026-02-25T05:00:00Z","v":2100829,"vw":29.055851},{"c":28.86,"h":29.17,"l":28.77,"n":16099,"o":29,"t":"2026-02-26T05:00:00Z","v":1559999,"vw":28.957947},{"c":28.83,"h":28.98,"l":28.675,"n":17420,"o":28.88,"t":"2026-02-27T05:00:00Z","v":2273894,"vw":28.848797},{"c":28.83,"h":28.93,"l":28.2612,"n":23208,"o":28.62,"t":"2026-03-02T05:00:00Z","v":2744393,"vw":28.698213},{"c":27.91,"h":28.52,"l":27.61,"n":30278,"o":28.45,"t":"2026-03-03T05:00:00Z","v":3294393,"vw":27.959145},{"c":28.85,"h":28.86,"l":27.99,"n":23793,"o":28.08,"t":"2026-03-04T05:00:00Z","v":2449170,"vw":28.660433},{"c":28.44,"h":28.76,"l":28.14,"n":16634,"o":28.6,"t":"2026-03-05T05:00:00Z","v":1627153,"vw":28.382813},{"c":27.81,"h":28.37,"l":27.8,"n":20176,"o":28,"t":"2026-03-06T05:00:00Z","v":1841286,"vw":27.951521},{"c":29.11,"h":29.13,"l":27.33,"n":25945,"o":27.36,"t":"2026-03-09T04:00:00Z","v":2826018,"vw":28.576832},{"c":28.92,"h":29.16,"l":28.64,"n":17180,"o":29.13,"t":"2026-03-10T04:00:00Z","v":1621081,"vw":28.901259},{"c":28.07,"h":28.7,"l":27.95,"n":23258,"o":28.5,"t":"2026-03-11T04:00:00Z","v":2600238,"vw":28.136824},{"c":27.2,"h":27.95,"l":27.105,"n":28770,"o":27.85,"t":"2026-03-12T04:00:00Z","v":3315969,"vw":27.4685},{"c":26.99,"h":27.65,"l":26.92,"n":18161,"o":27.48,"t":"2026-03-13T04:00:00Z","v":1724664,"vw":27.183039},{"c":26.72,"h":27.1499,"l":26.35,"n":28784,"o":26.96,"t":"2026-03-16T04:00:00Z","v":3107504,"vw":26.80317},{"c":27.41,"h":27.44,"l":26.6,"n":20952,"o":26.71,"t":"2026-03-17T04:00:00Z","v":1754469,"vw":27.038701},{"c":27.14,"h":27.83,"l":27.11,"n":20846,"o":27.55,"t":"2026-03-18T04:00:00Z","v":1773245,"vw":27.485705},{"c":26.96,"h":27.47,"l":26.76,"n":27102,"o":26.76,"t":"2026-03-19T04:00:00Z","v":2506310,"vw":27.041104},{"c":25.88,"h":26.35,"l":25.775,"n":21155,"o":26.27,"t":"2026-03-20T04:00:00Z","v":2682764,"vw":26.00813},{"c":25.92,"h":26.42,"l":25.9,"n":21508,"o":26.16,"t":"2026-03-23T04:00:00Z","v":1906305,"vw":26.093382},{"c":26.46,"h":26.51,"l":25.93,"n":21734,"o":25.94,"t":"2026-03-24T04:00:00Z","v":1800932,"vw":26.348412},{"c":26.44,"h":26.49,"l":26.118,"n":14785,"o":26.43,"t":"2026-03-25T04:00:00Z","v":1304844,"vw":26.316833},{"c":26.25,"h":26.88,"l":26.23,"n":19000,"o":26.7,"t":"2026-03-26T04:00:00Z","v":1666349,"vw":26.50989},{"c":26.19,"h":26.28,"l":25.94,"n":21556,"o":26.12,"t":"2026-03-27T04:00:00Z","v":1620836,"vw":26.090919},{"c":25.88,"h":26.37,"l":25.8,"n":19065,"o":26.15,"t":"2026-03-30T04:00:00Z","v":1486940,"vw":26.040502},{"c":26.35,"h":26.49,"l":26.02,"n":15644,"o":26.03,"t":"2026-03-31T04:00:00Z","v":1522533,"vw":26.326729},{"c":25.95,"h":26.61,"l":25.92,"n":17827,"o":26.5,"t":"2026-04-01T04:00:00Z","v":1893244,"vw":26.168665},{"c":26.3,"h":26.535,"l":25.77,"n":16536,"o":25.79,"t":"2026-04-02T04:00:00Z","v":1415209,"vw":26.230637},{"c":26.3,"h":26.54,"l":26,"n":14377,"o":26.44,"t":"2026-04-06T04:00:00Z","v":1297398,"vw":26.231213},{"c":26.3,"h":26.38,"l":26.06,"n":16396,"o":26.26,"t":"2026-04-07T04:00:00Z","v":1264285,"vw":26.240477},{"c":26.45,"h":26.88,"l":26.3,"n":17482,"o":26.88,"t":"2026-04-08T04:00:00Z","v":1544747,"vw":26.482679},{"c":26.4,"h":26.69,"l":26.23,"n":13281,"o":26.46,"t":"2026-04-09T04:00:00Z","v":1032738,"vw":26.400682},{"c":26.39,"h":26.41,"l":26.115,"n":12427,"o":26.2,"t":"2026-04-10T04:00:00Z","v":895920,"vw":26.274142},{"c":26.53,"h":26.53,"l":26.24,"n":12750,"o":26.3,"t":"2026-04-13T04:00:00Z","v":918634,"vw":26.377017},{"c":26.39,"h":26.67,"l":26.33,"n":13483,"o":26.5,"t":"2026-04-14T04:00:00Z","v":1256843,"vw":26.42532},{"c":26.7,"h":26.74,"l":26.45,"n":12388,"o":26.5,"t":"2026-04-15T04:00:00Z","v":1043032,"vw":26.588124},{"c":26.95,"h":27.08,"l":26.75,"n":21413,"o":26.9,"t":"2026-04-16T04:00:00Z","v":1626502,"vw":26.927163},{"c":27.01,"h":27.27,"l":26.87,"n":14288,"o":26.88,"t":"2026-04-17T04:00:00Z","v":1275948,"vw":27.04005},{"c":26.56,"h":27,"l":26.47,"n":13306,"o":26.9,"t":"2026-04-20T04:00:00Z","v":1112379,"vw":26.730512},{"c":26.24,"h":26.79,"l":26.155,"n":13932,"o":26.58,"t":"2026-04-21T04:00:00Z","v":1067427,"vw":26.377744},{"c":26.41,"h":26.55,"l":26.21,"n":13686,"o":26.48,"t":"2026-04-22T04:00:00Z","v":1063761,"vw":26.417633},{"c":26.08,"h":26.525,"l":25.95,"n":13405,"o":26.45,"t":"2026-04-23T04:00:00Z","v":989095,"vw":26.147549},{"c":25.93,"h":26.155,"l":25.92,"n":11405,"o":26.1,"t":"2026-04-24T04:00:00Z","v":854708,"vw":26.001239},{"c":26.09,"h":26.15,"l":25.99,"n":10192,"o":25.99,"t":"2026-04-27T04:00:00Z","v":930216,"vw":26.073463},{"c":26.05,"h":26.15,"l":25.77,"n":12175,"o":26.15,"t":"2026-04-28T04:00:00Z","v":926488,"vw":25.927138},{"c":26.01,"h":26.0684,"l":25.7,"n":11276,"o":26.05,"t":"2026-04-29T04:00:00Z","v":933457,"vw":25.84794},{"c":26.44,"h":26.45,"l":26.05,"n":8771,"o":26.11,"t":"2026-04-30T04:00:00Z","v":887413,"vw":26.249822},{"c":26.28,"h":26.99,"l":26.28,"n":11672,"o":26.92,"t":"2026-05-01T04:00:00Z","v":1046039,"vw":26.51486},{"c":26.07,"h":26.28,"l":26.0101,"n":10718,"o":26.25,"t":"2026-05-04T04:00:00Z","v":782332,"vw":26.129197},{"c":28.55,"h":29.3,"l":25.55,"n":59372,"o":25.92,"t":"2026-05-05T04:00:00Z","v":8479886,"vw":28.031217},{"c":27.84,"h":28.13,"l":26.7,"n":27078,"o":27.21,"t":"2026-05-06T04:00:00Z","v":3375259,"vw":27.426166},{"c":26.09,"h":27.81,"l":26.09,"n":24316,"o":27.81,"t":"2026-05-07T04:00:00Z","v":2108605,"vw":26.660703},{"c":26.61,"h":26.83,"l":26.31,"n":9108,"o":26.31,"t":"2026-05-08T04:00:00Z","v":859662,"vw":26.62891},{"c":26.47,"h":26.84,"l":26.41,"n":9365,"o":26.61,"t":"2026-05-11T04:00:00Z","v":786363,"vw":26.627193},{"c":25.75,"h":26.015,"l":25.6,"n":13115,"o":25.66,"t":"2026-05-12T04:00:00Z","v":1713005,"vw":25.776889},{"c":25.75,"h":26.05,"l":25.7,"n":10610,"o":25.85,"t":"2026-05-13T04:00:00Z","v":1075324,"vw":25.849289},{"c":25.68,"h":25.9784,"l":25.58,"n":10289,"o":25.83,"t":"2026-05-14T04:00:00Z","v":851532,"vw":25.734045},{"c":25.57,"h":25.805,"l":25.44,"n":7462,"o":25.67,"t":"2026-05-15T04:00:00Z","v":645689,"vw":25.620569},{"c":25.64,"h":25.97,"l":25.5729,"n":10055,"o":25.88,"t":"2026-05-18T04:00:00Z","v":907700,"vw":25.683499},{"c":25.55,"h":25.75,"l":25.5,"n":9915,"o":25.74,"t":"2026-05-19T04:00:00Z","v":779971,"vw":25.60217},{"c":25.16,"h":25.4,"l":24.752,"n":14680,"o":25.11,"t":"2026-05-20T04:00:00Z","v":1324310,"vw":25.17095},{"c":25.14,"h":25.32,"l":25.08,"n":8372,"o":25.1,"t":"2026-05-21T04:00:00Z","v":665755,"vw":25.19301},{"c":25.24,"h":25.24,"l":25.045,"n":8787,"o":25.12,"t":"2026-05-22T04:00:00Z","v":661588,"vw":25.167259},{"c":25.25,"h":25.36,"l":25.1183,"n":10877,"o":25.26,"t":"2026-05-26T04:00:00Z","v":793138,"vw":25.219603},{"c":25.14,"h":25.2285,"l":25.04,"n":8292,"o":25.21,"t":"2026-05-27T04:00:00Z","v":725634,"vw":25.123527},{"c":24.19,"h":25.01,"l":24.11,"n":16937,"o":25,"t":"2026-05-28T04:00:00Z","v":1407389,"vw":24.527378},{"c":23.49,"h":24.12,"l":22.93,"n":20999,"o":24.1,"t":"2026-05-29T04:00:00Z","v":2676989,"vw":23.471836},{"c":24.72,"h":24.835,"l":23.46,"n":19028,"o":23.49,"t":"2026-06-01T04:00:00Z","v":1552795,"vw":24.350232},{"c":25.21,"h":25.275,"l":24.82,"n":12185,"o":25,"t":"2026-06-02T04:00:00Z","v":1381966,"vw":25.078107},{"c":24.5,"h":25.2675,"l":24.42,"n":10653,"o":25.1,"t":"2026-06-03T04:00:00Z","v":739934,"vw":24.736242},{"c":25.45,"h":25.59,"l":24.49,"n":14117,"o":24.5,"t":"2026-06-04T04:00:00Z","v":1095318,"vw":25.267956},{"c":25.24,"h":26.155,"l":24.89,"n":14582,"o":25.44,"t":"2026-06-05T04:00:00Z","v":1211810,"vw":25.583057},{"c":25.56,"h":25.7299,"l":25.09,"n":10908,"o":25.48,"t":"2026-06-08T04:00:00Z","v":663661,"vw":25.434411},{"c":25.5,"h":25.79,"l":25.19,"n":11653,"o":25.7,"t":"2026-06-09T04:00:00Z","v":981070,"vw":25.521716},{"c":25.33,"h":25.75,"l":25.3,"n":8530,"o":25.68,"t":"2026-06-10T04:00:00Z","v":913190,"vw":25.44128},{"c":25.91,"h":25.98,"l":25.46,"n":11261,"o":25.5,"t":"2026-06-11T04:00:00Z","v":1170155,"vw":25.828655},{"c":26.23,"h":26.25,"l":25.8501,"n":10764,"o":25.93,"t":"2026-06-12T04:00:00Z","v":885722,"vw":26.08704},{"c":24.92,"h":25.93,"l":24.9,"n":16966,"o":25.75,"t":"2026-06-15T04:00:00Z","v":1736183,"vw":25.195224},{"c":24.46,"h":24.8,"l":24.34,"n":10229,"o":24.69,"t":"2026-06-16T04:00:00Z","v":1036082,"vw":24.508243},{"c":23.98,"h":24.72,"l":23.96,"n":11032,"o":24.4,"t":"2026-06-17T04:00:00Z","v":962186,"vw":24.288988},{"c":24.34,"h":24.51,"l":24,"n":11893,"o":24.1,"t":"2026-06-18T04:00:00Z","v":994386,"vw":24.297562},{"c":25.27,"h":25.35,"l":24.34,"n":19235,"o":24.34,"t":"2026-06-22T04:00:00Z","v":1532065,"vw":25.082525},{"c":25.43,"h":25.81,"l":25,"n":14025,"o":25,"t":"2026-06-23T04:00:00Z","v":1049430,"vw":25.510958},{"c":25.58,"h":25.65,"l":25.09,"n":12154,"o":25.43,"t":"2026-06-24T04:00:00Z","v":975324,"vw":25.446356},{"c":25.8,"h":25.92,"l":25.23,"n":14879,"o":25.85,"t":"2026-06-25T04:00:00Z","v":872317,"vw":25.743996},{"c":25.58,"h":25.71,"l":25.05,"n":10610,"o":25.42,"t":"2026-06-26T04:00:00Z","v":711516,"vw":25.429356},{"c":25.91,"h":26.01,"l":25.125,"n":18402,"o":25.36,"t":"2026-06-29T04:00:00Z","v":1166502,"vw":25.667535},{"c":26,"h":26.07,"l":25.7,"n":12921,"o":26,"t":"2026-06-30T04:00:00Z","v":1026903,"vw":25.927708},{"c":25.23,"h":25.9497,"l":25.15,"n":9103,"o":25.91,"t":"2026-07-01T04:00:00Z","v":826951,"vw":25.441886},{"c":25.57,"h":25.79,"l":25.3001,"n":7842,"o":25.63,"t":"2026-07-02T04:00:00Z","v":726173,"vw":25.52715},{"c":23.71,"h":24.45,"l":23.285,"n":45791,"o":23.95,"t":"2026-07-06T04:00:00Z","v":4808475,"vw":23.857257},{"c":23.92,"h":24.3499,"l":23.8309,"n":12841,"o":24.17,"t":"2026-07-07T04:00:00Z","v":1490849,"vw":24.058852},{"c":24.6,"h":24.66,"l":23.75,"n":12892,"o":23.96,"t":"2026-07-08T04:00:00Z","v":1073364,"vw":24.185583},{"c":24.14,"h":24.615,"l":24.03,"n":10969,"o":24.6,"t":"2026-07-09T04:00:00Z","v":969643,"vw":24.270998},{"c":23.97,"h":24.31,"l":23.895,"n":8222,"o":24.18,"t":"2026-07-10T04:00:00Z","v":655402,"vw":24.046129},{"c":23.8,"h":24,"l":23.5305,"n":8626,"o":23.99,"t":"2026-07-13T04:00:00Z","v":835674,"vw":23.711261},{"c":24.4,"h":24.45,"l":23.89,"n":11821,"o":24.19,"t":"2026-07-14T04:00:00Z","v":1168155,"vw":24.175346},{"c":24.8,"h":25.035,"l":24.48,"n":13381,"o":24.56,"t":"2026-07-15T04:00:00Z","v":1151371,"vw":24.708088},{"c":24.51,"h":25,"l":24.45,"n":11904,"o":24.91,"t":"2026-07-16T04:00:00Z","v":1043405,"vw":24.715157},{"c":24.3,"h":24.5,"l":24.025,"n":8883,"o":24.5,"t":"2026-07-17T04:00:00Z","v":661623,"vw":24.260352},{"c":24.31,"h":24.475,"l":24.16,"n":7371,"o":24.41,"t":"2026-07-20T04:00:00Z","v":571866,"vw":24.279913},{"c":24.92,"h":24.945,"l":24.21,"n":9787,"o":24.53,"t":"2026-07-21T04:00:00Z","v":766273,"vw":24.712261},{"c":25.01,"h":25.1354,"l":24.8,"n":8861,"o":24.92,"t":"2026-07-22T04:00:00Z","v":684877,"vw":25.003323},{"c":25.59,"h":25.61,"l":24.9363,"n":10645,"o":25,"t":"2026-07-23T04:00:00Z","v":801275,"vw":25.452499},{"c":24.9,"h":25.75,"l":24.86,"n":8869,"o":25.63,"t":"2026-07-24T04:00:00Z","v":658088,"vw":25.243709},{"c":24.56,"h":24.87,"l":24.45,"n":8437,"o":24.87,"t":"2026-07-27T04:00:00Z","v":659802,"vw":24.611446},{"c":24.03,"h":24.575,"l":24.005,"n":8118,"o":24.4,"t":"2026-07-28T04:00:00Z","v":658882,"vw":24.187482},{"c":24.58,"h":24.91,"l":24.06,"n":10052,"o":24.12,"t":"2026-07-29T04:00:00Z","v":1025584,"vw":24.616572},{"c":24.73,"h":24.8899,"l":24.5,"n":7752,"o":24.78,"t":"2026-07-30T04:00:00Z","v":588164,"vw":24.687954},{"c":25.19,"h":25.255,"l":24.5674,"n":8659,"o":24.72,"t":"2026-07-31T04:00:00Z","v":850873,"vw":25.011271},{"c":26.07,"h":26.2,"l":24.92,"n":14332,"o":25.07,"t":"2026-08-03T04:00:00Z","v":1362536,"vw":25.784848},{"c":27.29,"h":27.4,"l":25.94,"n":33491,"o":26.35,"t":"2026-08-04T04:00:00Z","v":3409224,"vw":26.771913},{"c":26.58,"h":27.8695,"l":26.53,"n":26945,"o":27.77,"t":"2026-08-05T04:00:00Z","v":2364671,"vw":26.990983},{"c":26.38,"h":27.1,"l":26.27,"n":14755,"o":26.91,"t":"2026-08-06T04:00:00Z","v":1280325,"vw":26.667196},{"c":26.9,"h":26.95,"l":26.1151,"n":9242,"o":26.41,"t":"2026-08-07T04:00:00Z","v":757530,"vw":26.606123},{"c":25.21,"h":26.22,"l":25.07,"n":25665,"o":26.16,"t":"2026-08-10T04:00:00Z","v":2572613,"vw":25.564064},{"c":24.53,"h":25.19,"l":24.5,"n":18120,"o":25.03,"t":"2026-08-11T04:00:00Z","v":1527143,"vw":24.735406},{"c":25.27,"h":25.345,"l":24.6,"n":14296,"o":24.65,"t":"2026-08-12T04:00:00Z","v":968797,"vw":25.055332},{"c":26.82,"h":27.25,"l":26.34,"n":32085,"o":26.42,"t":"2026-08-13T04:00:00Z","v":4016425,"vw":26.958643},{"c":28.14,"h":28.29,"l":27.13,"n":33192,"o":27.25,"t":"2026-08-14T04:00:00Z","v":3933845,"vw":27.876495},{"c":28.81,"h":29.36,"l":28.64,"n":25797,"o":28.83,"t":"2026-08-17T04:00:00Z","v":3485283,"vw":28.959577},{"c":28.49,"h":29.56,"l":28.2112,"n":27545,"o":29.125,"t":"2026-08-18T04:00:00Z","v":3445879,"vw":28.901083},{"c":27.41,"h":27.51,"l":26.51,"n":35344,"o":26.8,"t":"2026-08-19T04:00:00Z","v":5273211,"vw":27.048737},{"c":27.16,"h":27.45,"l":26.9,"n":16853,"o":27.45,"t":"2026-08-20T04:00:00Z","v":1966990,"vw":27.142721},{"c":28.25,"h":28.52,"l":27.37,"n":20427,"o":27.5,"t":"2026-08-21T04:00:00Z","v":2384567,"vw":28.155141},{"c":28.38,"h":29.035,"l":28.2238,"n":21424,"o":28.44,"t":"2026-08-24T04:00:00Z","v":1705053,"vw":28.574777},{"c":28.08,"h":28.5,"l":27.885,"n":14722,"o":28.46,"t":"2026-08-25T04:00:00Z","v":1351170,"vw":28.077585},{"c":27.64,"h":27.94,"l":27.45,"n":13041,"o":27.92,"t":"2026-08-26T04:00:00Z","v":1040334,"vw":27.658169},{"c":27.92,"h":28.13,"l":27.6628,"n":9933,"o":27.83,"t":"2026-08-27T04:00:00Z","v":851265,"vw":27.941182},{"c":27.44,"h":28.15,"l":27.28,"n":9535,"o":28.15,"t":"2026-08-28T04:00:00Z","v":871540,"vw":27.525498},{"c":27.4,"h":27.67,"l":27.2657,"n":8747,"o":27.51,"t":"2026-08-31T04:00:00Z","v":646203,"vw":27.456359},{"c":27.01,"h":27.57,"l":26.85,"n":10223,"o":27.36,"t":"2026-09-01T04:00:00Z","v":921924,"vw":27.068544},{"c":28.02,"h":28.11,"l":27.02,"n":14062,"o":27.13,"t":"2026-09-02T04:00:00Z","v":1326489,"vw":27.75837},{"c":27.59,"h":28.04,"l":27.57,"n":9372,"o":28.03,"t":"2026-09-03T04:00:00Z","v":693793,"vw":27.681742},{"c":28.58,"h":28.72,"l":27.63,"n":12941,"o":27.81,"t":"2026-09-04T04:00:00Z","v":1504705,"vw":28.413183},{"c":30.08,"h":30.4,"l":29.41,"n":35553,"o":30.19,"t":"2026-09-08T04:00:00Z","v":4413048,"vw":29.96421},{"c":29.38,"h":30.125,"l":29.1,"n":18319,"o":29.785,"t":"2026-09-09T04:00:00Z","v":1960269,"vw":29.570439},{"c":29.47,"h":29.65,"l":28.85,"n":12905,"o":29.64,"t":"2026-09-10T04:00:00Z","v":1245698,"vw":29.222026},{"c":29.57,"h":29.7454,"l":29.39,"n":8510,"o":29.6,"t":"2026-09-11T04:00:00Z","v":680165,"vw":29.53632},{"c":29.72,"h":29.99,"l":29.42,"n":10206,"o":29.85,"t":"2026-09-14T04:00:00Z","v":966782,"vw":29.688842},{"c":29.57,"h":29.6701,"l":29.3,"n":8348,"o":29.53,"t":"2026-09-15T04:00:00Z","v":726384,"vw":29.50237},{"c":29.33,"h":29.57,"l":29.2005,"n":8288,"o":29.57,"t":"2026-09-16T04:00:00Z","v":741074,"vw":29.366574},{"c":30.36,"h":30.38,"l":29.3062,"n":12044,"o":29.65,"t":"2026-09-17T04:00:00Z","v":1477195,"vw":30.07127},{"c":30.1,"h":30.36,"l":29.85,"n":10628,"o":30.36,"t":"2026-09-18T04:00:00Z","v":1871676,"vw":30.080818},{"c":30.46,"h":30.495,"l":29.87,"n":10581,"o":30.09,"t":"2026-09-21T04:00:00Z","v":833986,"vw":30.290981},{"c":30.51,"h":30.96,"l":29.96,"n":14842,"o":30.37,"t":"2026-09-22T04:00:00Z","v":1740127,"vw":30.504531},{"c":30.09,"h":30.705,"l":30.01,"n":11721,"o":30.58,"t":"2026-09-23T04:00:00Z","v":1258223,"vw":30.278852},{"c":29.38,"h":30.55,"l":29.33,"n":16433,"o":30.42,"t":"2026-09-24T04:00:00Z","v":1810352,"vw":29.676165},{"c":29.19,"h":29.36,"l":29,"n":11114,"o":29.24,"t":"2026-09-25T04:00:00Z","v":978155,"vw":29.157707},{"c":28.39,"h":30.16,"l":27.54,"n":36900,"o":30,"t":"2026-09-28T04:00:00Z","v":4926113,"vw":28.632166},{"c":28.75,"h":28.95,"l":27,"n":24690,"o":28.63,"t":"2026-09-29T04:00:00Z","v":3041384,"vw":28.089541},{"c":29.32,"h":29.7883,"l":29.13,"n":15299,"o":29.13,"t":"2026-09-30T04:00:00Z","v":1699583,"vw":29.406408},{"c":29.75,"h":29.87,"l":29,"n":17165,"o":29.1,"t":"2026-10-01T04:00:00Z","v":1505945,"vw":29.621161},{"c":29.63,"h":30.03,"l":29.51,"n":12890,"o":29.66,"t":"2026-10-02T04:00:00Z","v":1214561,"vw":29.791601},{"c":28.93,"h":29.585,"l":28.89,"n":13825,"o":29.5,"t":"2026-10-05T04:00:00Z","v":1637445,"vw":29.21718},{"c":29.2,"h":29.375,"l":28.9,"n":14147,"o":29.02,"t":"2026-10-06T04:00:00Z","v":1547683,"vw":29.195236},{"c":29.99,"h":30.3,"l":29.66,"n":19192,"o":30.03,"t":"2026-10-07T04:00:00Z","v":1801164,"vw":30.02536},{"c":30.26,"h":30.335,"l":29.9717,"n":11808,"o":30.02,"t":"2026-10-08T04:00:00Z","v":1070338,"vw":30.184226},{"c":29.99,"h":30.35,"l":29.91,"n":10480,"o":30.25,"t":"2026-10-09T04:00:00Z","v":822744,"vw":30.088818},{"c":30.9,"h":30.98,"l":29.93,"n":16525,"o":30.05,"t":"2026-10-12T04:00:00Z","v":1837792,"vw":30.664248},{"c":30.43,"h":30.98,"l":30.395,"n":13245,"o":30.94,"t":"2026-10-13T04:00:00Z","v":1173115,"vw":30.62527},{"c":29.84,"h":30.45,"l":29.51,"n":10674,"o":30.37,"t":"2026-10-14T04:00:00Z","v":1142816,"vw":29.881434},{"c":29.54,"h":29.61,"l":29.01,"n":11371,"o":29.07,"t":"2026-10-15T04:00:00Z","v":1057101,"vw":29.414117}],"volatilityBars":[{"c":29.99,"h":29.99,"l":29.99,"n":18,"o":29.99,"t":"2026-10-08T08:30:00Z","v":233,"vw":29.99},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-08T10:15:00Z","v":500,"vw":30.09},{"c":30.02,"h":30.02,"l":29.99,"n":30,"o":30.02,"t":"2026-10-08T11:30:00Z","v":1466,"vw":30.002608},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-08T12:30:00Z","v":6000,"vw":29.92},{"c":29.99,"h":29.99,"l":29.98,"n":2,"o":29.98,"t":"2026-10-08T13:15:00Z","v":225,"vw":29.985556},{"c":30.28,"h":30.28,"l":29.9717,"n":916,"o":30.02,"t":"2026-10-08T13:30:00Z","v":117764,"vw":30.114091},{"c":30.2992,"h":30.3,"l":30.15,"n":592,"o":30.29,"t":"2026-10-08T13:45:00Z","v":64397,"vw":30.220754},{"c":30.3,"h":30.335,"l":30.26,"n":448,"o":30.285,"t":"2026-10-08T14:00:00Z","v":42233,"vw":30.300479},{"c":30.24,"h":30.295,"l":30.1755,"n":401,"o":30.29,"t":"2026-10-08T14:15:00Z","v":39223,"vw":30.237734},{"c":30.25,"h":30.28,"l":30.185,"n":477,"o":30.25,"t":"2026-10-08T14:30:00Z","v":49211,"vw":30.234209},{"c":30.235,"h":30.275,"l":30.18,"n":407,"o":30.26,"t":"2026-10-08T14:45:00Z","v":60520,"vw":30.200533},{"c":30.225,"h":30.275,"l":30.1895,"n":299,"o":30.24,"t":"2026-10-08T15:00:00Z","v":20754,"vw":30.235915},{"c":30.25,"h":30.27,"l":30.2102,"n":311,"o":30.2102,"t":"2026-10-08T15:15:00Z","v":21390,"vw":30.247063},{"c":30.17,"h":30.27,"l":30.1507,"n":358,"o":30.27,"t":"2026-10-08T15:30:00Z","v":23022,"vw":30.204},{"c":30.2,"h":30.21,"l":30.17,"n":187,"o":30.17,"t":"2026-10-08T15:45:00Z","v":11235,"vw":30.193147},{"c":30.21,"h":30.21,"l":30.18,"n":266,"o":30.1907,"t":"2026-10-08T16:00:00Z","v":15081,"vw":30.196996},{"c":30.16,"h":30.22,"l":30.14,"n":464,"o":30.21,"t":"2026-10-08T16:15:00Z","v":30486,"vw":30.19213},{"c":30.14,"h":30.165,"l":30.12,"n":291,"o":30.165,"t":"2026-10-08T16:30:00Z","v":22687,"vw":30.143632},{"c":30.08,"h":30.145,"l":30.04,"n":851,"o":30.14,"t":"2026-10-08T16:45:00Z","v":130829,"vw":30.071211},{"c":30.1458,"h":30.1499,"l":30.08,"n":343,"o":30.08,"t":"2026-10-08T17:00:00Z","v":21574,"vw":30.119366},{"c":30.135,"h":30.19,"l":30.1,"n":336,"o":30.14,"t":"2026-10-08T17:15:00Z","v":20470,"vw":30.140139},{"c":30.14,"h":30.165,"l":30.125,"n":175,"o":30.135,"t":"2026-10-08T17:30:00Z","v":8240,"vw":30.143594},{"c":30.16,"h":30.175,"l":30.13,"n":393,"o":30.16,"t":"2026-10-08T17:45:00Z","v":21369,"vw":30.146773},{"c":30.14,"h":30.18,"l":30.13,"n":184,"o":30.175,"t":"2026-10-08T18:00:00Z","v":12665,"vw":30.150933},{"c":30.14,"h":30.195,"l":30.14,"n":318,"o":30.14,"t":"2026-10-08T18:15:00Z","v":23055,"vw":30.165637},{"c":30.14,"h":30.1595,"l":30.13,"n":180,"o":30.13,"t":"2026-10-08T18:30:00Z","v":11824,"vw":30.144522},{"c":30.17,"h":30.19,"l":30.14,"n":311,"o":30.14,"t":"2026-10-08T18:45:00Z","v":23792,"vw":30.17943},{"c":30.18,"h":30.19,"l":30.16,"n":228,"o":30.16,"t":"2026-10-08T19:00:00Z","v":14921,"vw":30.174876},{"c":30.235,"h":30.25,"l":30.18,"n":368,"o":30.18,"t":"2026-10-08T19:15:00Z","v":29250,"vw":30.206594},{"c":30.26,"h":30.28,"l":30.22,"n":633,"o":30.235,"t":"2026-10-08T19:30:00Z","v":50186,"vw":30.244425},{"c":30.27,"h":30.27,"l":30.215,"n":1570,"o":30.25,"t":"2026-10-08T19:45:00Z","v":110751,"vw":30.239939},{"c":30.26,"h":30.26,"l":30.26,"n":21,"o":30.26,"t":"2026-10-08T20:00:00Z","v":54266,"vw":30.26},{"c":30.1248,"h":30.1248,"l":30.1248,"n":1,"o":30.1248,"t":"2026-10-08T20:15:00Z","v":2445,"vw":30.1248},{"c":30.1,"h":30.1004,"l":30.1,"n":2,"o":30.1004,"t":"2026-10-08T21:15:00Z","v":1377,"vw":30.100029},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-08T22:15:00Z","v":100,"vw":30.19},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-10-09T08:00:00Z","v":221,"vw":30.19},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-09T10:30:00Z","v":100,"vw":30.2},{"c":30.3,"h":30.31,"l":30.26,"n":61,"o":30.26,"t":"2026-10-09T11:00:00Z","v":2403,"vw":30.293703},{"c":30.165,"h":30.165,"l":30.165,"n":1,"o":30.165,"t":"2026-10-09T11:45:00Z","v":100,"vw":30.165},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-09T12:45:00Z","v":110,"vw":30.2},{"c":30.1961,"h":30.25,"l":30.0609,"n":269,"o":30.25,"t":"2026-10-09T13:30:00Z","v":26202,"vw":30.199669},{"c":30.225,"h":30.25,"l":30.15,"n":411,"o":30.21,"t":"2026-10-09T13:45:00Z","v":16033,"vw":30.206161},{"c":30.245,"h":30.27,"l":30.21,"n":365,"o":30.24,"t":"2026-10-09T14:00:00Z","v":28055,"vw":30.242341},{"c":30.33,"h":30.33,"l":30.2323,"n":323,"o":30.25,"t":"2026-10-09T14:15:00Z","v":18105,"vw":30.301004},{"c":30.335,"h":30.35,"l":30.32,"n":309,"o":30.33,"t":"2026-10-09T14:30:00Z","v":15986,"vw":30.32663},{"c":30.31,"h":30.33,"l":30.26,"n":287,"o":30.32,"t":"2026-10-09T14:45:00Z","v":17722,"vw":30.298021},{"c":30.32,"h":30.35,"l":30.3,"n":253,"o":30.32,"t":"2026-10-09T15:00:00Z","v":18813,"vw":30.322704},{"c":30.34,"h":30.35,"l":30.32,"n":239,"o":30.32,"t":"2026-10-09T15:15:00Z","v":9918,"vw":30.332613},{"c":30.285,"h":30.34,"l":30.27,"n":355,"o":30.34,"t":"2026-10-09T15:30:00Z","v":20912,"vw":30.301209},{"c":30.28,"h":30.3,"l":30.25,"n":270,"o":30.285,"t":"2026-10-09T15:45:00Z","v":30218,"vw":30.267172},{"c":30.29,"h":30.3,"l":30.24,"n":288,"o":30.27,"t":"2026-10-09T16:00:00Z","v":18698,"vw":30.266849},{"c":30.28,"h":30.31,"l":30.27,"n":227,"o":30.31,"t":"2026-10-09T16:15:00Z","v":13048,"vw":30.288056},{"c":30.26,"h":30.27,"l":30.24,"n":273,"o":30.27,"t":"2026-10-09T16:30:00Z","v":15201,"vw":30.254873},{"c":30.235,"h":30.26,"l":30.23,"n":167,"o":30.25,"t":"2026-10-09T16:45:00Z","v":8321,"vw":30.246692},{"c":30.18,"h":30.23,"l":30.15,"n":426,"o":30.23,"t":"2026-10-09T17:00:00Z","v":31133,"vw":30.187375},{"c":30.18,"h":30.21,"l":30.17,"n":315,"o":30.18,"t":"2026-10-09T17:15:00Z","v":24972,"vw":30.193386},{"c":30.115,"h":30.17,"l":30.11,"n":196,"o":30.17,"t":"2026-10-09T17:30:00Z","v":12988,"vw":30.136393},{"c":30.1,"h":30.115,"l":30.08,"n":263,"o":30.115,"t":"2026-10-09T17:45:00Z","v":26939,"vw":30.088667},{"c":30.08,"h":30.1202,"l":30.035,"n":261,"o":30.1,"t":"2026-10-09T18:00:00Z","v":18359,"vw":30.066275},{"c":30.01,"h":30.12,"l":30,"n":402,"o":30.11,"t":"2026-10-09T18:15:00Z","v":39049,"vw":30.018414},{"c":30,"h":30.04,"l":29.97,"n":205,"o":30.01,"t":"2026-10-09T18:30:00Z","v":19512,"vw":30.00316},{"c":30.005,"h":30.01,"l":29.98,"n":236,"o":29.995,"t":"2026-10-09T18:45:00Z","v":14921,"vw":29.995212},{"c":30.02,"h":30.04,"l":30,"n":398,"o":30.005,"t":"2026-10-09T19:00:00Z","v":25380,"vw":30.011028},{"c":30,"h":30.035,"l":29.96,"n":684,"o":30.01,"t":"2026-10-09T19:15:00Z","v":80962,"vw":30.001054},{"c":29.95,"h":30.01,"l":29.91,"n":810,"o":30,"t":"2026-10-09T19:30:00Z","v":74004,"vw":29.944255},{"c":29.99,"h":30,"l":29.91,"n":1650,"o":29.95,"t":"2026-10-09T19:45:00Z","v":126446,"vw":29.959193},{"c":29.95,"h":29.99,"l":29.95,"n":33,"o":29.99,"t":"2026-10-09T20:00:00Z","v":59335,"vw":29.989481},{"c":29.95,"h":29.95,"l":29.95,"n":6,"o":29.95,"t":"2026-10-09T20:15:00Z","v":200,"vw":29.95},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-09T20:30:00Z","v":499,"vw":29.95},{"c":29.9081,"h":29.9081,"l":29.9081,"n":1,"o":29.9081,"t":"2026-10-09T21:15:00Z","v":200,"vw":29.9081},{"c":29.9072,"h":29.9072,"l":29.9072,"n":1,"o":29.9072,"t":"2026-10-09T22:00:00Z","v":500,"vw":29.9072},{"c":30.24,"h":30.24,"l":30.01,"n":17,"o":30.01,"t":"2026-10-12T08:00:00Z","v":1128,"vw":30.212877},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-12T12:15:00Z","v":1000,"vw":30.05},{"c":29.99,"h":29.99,"l":29.9507,"n":4,"o":29.9507,"t":"2026-10-12T13:00:00Z","v":700,"vw":29.978852},{"c":30.05,"h":30.05,"l":30.04,"n":47,"o":30.04,"t":"2026-10-12T13:15:00Z","v":4667,"vw":30.048865},{"c":30.12,"h":30.162,"l":29.93,"n":362,"o":30.05,"t":"2026-10-12T13:30:00Z","v":68485,"vw":30.011581},{"c":30.19,"h":30.225,"l":30.14,"n":334,"o":30.15,"t":"2026-10-12T13:45:00Z","v":27754,"vw":30.178607},{"c":30.38,"h":30.44,"l":30.185,"n":834,"o":30.19,"t":"2026-10-12T14:00:00Z","v":95229,"vw":30.3591},{"c":30.3,"h":30.43,"l":30.272,"n":433,"o":30.38,"t":"2026-10-12T14:15:00Z","v":39649,"vw":30.376155},{"c":30.28,"h":30.3197,"l":30.25,"n":339,"o":30.305,"t":"2026-10-12T14:30:00Z","v":20691,"vw":30.273415},{"c":30.26,"h":30.29,"l":30.24,"n":199,"o":30.29,"t":"2026-10-12T14:45:00Z","v":19370,"vw":30.253257},{"c":30.13,"h":30.25,"l":30.09,"n":677,"o":30.25,"t":"2026-10-12T15:00:00Z","v":74128,"vw":30.148327},{"c":30.16,"h":30.175,"l":30.11,"n":184,"o":30.135,"t":"2026-10-12T15:15:00Z","v":14744,"vw":30.13843},{"c":30.185,"h":30.19,"l":30.15,"n":146,"o":30.16,"t":"2026-10-12T15:30:00Z","v":6661,"vw":30.164863},{"c":30.1201,"h":30.185,"l":30.1172,"n":188,"o":30.185,"t":"2026-10-12T15:45:00Z","v":9925,"vw":30.150268},{"c":30.28,"h":30.29,"l":30.1154,"n":654,"o":30.1154,"t":"2026-10-12T16:00:00Z","v":101054,"vw":30.24237},{"c":30.81,"h":30.92,"l":30.25,"n":2467,"o":30.28,"t":"2026-10-12T16:15:00Z","v":313669,"vw":30.582973},{"c":30.95,"h":30.95,"l":30.79,"n":1583,"o":30.8219,"t":"2026-10-12T16:30:00Z","v":158528,"vw":30.867166},{"c":30.78,"h":30.95,"l":30.7752,"n":932,"o":30.935,"t":"2026-10-12T16:45:00Z","v":96261,"vw":30.861749},{"c":30.82,"h":30.8695,"l":30.8,"n":408,"o":30.8,"t":"2026-10-12T17:00:00Z","v":23613,"vw":30.834007},{"c":30.8,"h":30.87,"l":30.78,"n":491,"o":30.8349,"t":"2026-10-12T17:15:00Z","v":44309,"vw":30.820735},{"c":30.86,"h":30.9,"l":30.79,"n":454,"o":30.8175,"t":"2026-10-12T17:30:00Z","v":40910,"vw":30.853287},{"c":30.8701,"h":30.93,"l":30.8401,"n":427,"o":30.85,"t":"2026-10-12T17:45:00Z","v":56348,"vw":30.890906},{"c":30.885,"h":30.92,"l":30.8501,"n":381,"o":30.87,"t":"2026-10-12T18:00:00Z","v":35133,"vw":30.879086},{"c":30.905,"h":30.94,"l":30.87,"n":363,"o":30.88,"t":"2026-10-12T18:15:00Z","v":34012,"vw":30.908525},{"c":30.905,"h":30.92,"l":30.885,"n":285,"o":30.91,"t":"2026-10-12T18:30:00Z","v":20576,"vw":30.90196},{"c":30.93,"h":30.95,"l":30.895,"n":418,"o":30.905,"t":"2026-10-12T18:45:00Z","v":48505,"vw":30.925628},{"c":30.94,"h":30.98,"l":30.91,"n":509,"o":30.935,"t":"2026-10-12T19:00:00Z","v":63314,"vw":30.960706},{"c":30.9295,"h":30.96,"l":30.88,"n":506,"o":30.94,"t":"2026-10-12T19:15:00Z","v":60875,"vw":30.928166},{"c":30.918,"h":30.93,"l":30.88,"n":713,"o":30.93,"t":"2026-10-12T19:30:00Z","v":69248,"vw":30.915395},{"c":30.9,"h":30.93,"l":30.87,"n":1578,"o":30.915,"t":"2026-10-12T19:45:00Z","v":193418,"vw":30.918486},{"c":30.86,"h":30.9,"l":30.86,"n":34,"o":30.9,"t":"2026-10-12T20:00:00Z","v":74213,"vw":30.899668},{"c":30.8997,"h":30.8997,"l":30.8997,"n":3,"o":30.8997,"t":"2026-10-12T20:30:00Z","v":104,"vw":30.8997},{"c":30.9,"h":30.9,"l":30.9,"n":4,"o":30.9,"t":"2026-10-12T20:45:00Z","v":2965,"vw":30.9},{"c":30.8887,"h":30.8887,"l":30.8887,"n":2,"o":30.8887,"t":"2026-10-12T21:15:00Z","v":310,"vw":30.8887},{"c":30.93,"h":30.95,"l":30.88,"n":7,"o":30.89,"t":"2026-10-12T21:30:00Z","v":1411,"vw":30.916827},{"c":30.85,"h":30.91,"l":30.85,"n":6,"o":30.9,"t":"2026-10-12T22:15:00Z","v":3200,"vw":30.869845},{"c":30.94,"h":30.94,"l":30.8,"n":11,"o":30.86,"t":"2026-10-12T23:15:00Z","v":1023,"vw":30.856772},{"c":30.7547,"h":30.92,"l":30.7547,"n":2,"o":30.92,"t":"2026-10-12T23:30:00Z","v":1300,"vw":30.792846},{"c":30.9297,"h":30.9297,"l":30.92,"n":2,"o":30.92,"t":"2026-10-12T23:45:00Z","v":200,"vw":30.92485},{"c":31,"h":31.01,"l":30.92,"n":47,"o":31.01,"t":"2026-10-13T08:00:00Z","v":2891,"vw":30.966157},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-13T08:45:00Z","v":104,"vw":31},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-13T09:00:00Z","v":250,"vw":31},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-13T09:15:00Z","v":210,"vw":31},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-13T09:30:00Z","v":106,"vw":31.05},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-13T09:45:00Z","v":253,"vw":31},{"c":31.01,"h":31.01,"l":31,"n":5,"o":31,"t":"2026-10-13T10:00:00Z","v":824,"vw":31.00391},{"c":31.0785,"h":31.0785,"l":31.0785,"n":1,"o":31.0785,"t":"2026-10-13T10:15:00Z","v":225,"vw":31.0785},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-13T10:45:00Z","v":200,"vw":31.04},{"c":30.95,"h":31.01,"l":30.9491,"n":17,"o":31,"t":"2026-10-13T11:00:00Z","v":10403,"vw":30.959319},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-13T11:15:00Z","v":400,"vw":30.98},{"c":30.99,"h":31,"l":30.97,"n":15,"o":30.98,"t":"2026-10-13T11:30:00Z","v":11205,"vw":30.980354},{"c":31.028,"h":31.028,"l":31.028,"n":1,"o":31.028,"t":"2026-10-13T11:45:00Z","v":200,"vw":31.028},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-10-13T12:00:00Z","v":530,"vw":30.94},{"c":31,"h":31,"l":30.9927,"n":4,"o":30.9927,"t":"2026-10-13T12:30:00Z","v":258,"vw":30.99562},{"c":31.05,"h":31.05,"l":30.98,"n":18,"o":30.98,"t":"2026-10-13T12:45:00Z","v":7738,"vw":30.991273},{"c":30.99,"h":31.04,"l":30.99,"n":36,"o":31,"t":"2026-10-13T13:00:00Z","v":5665,"vw":31.008186},{"c":31.04,"h":31.04,"l":31.01,"n":8,"o":31.01,"t":"2026-10-13T13:15:00Z","v":750,"vw":31.024563},{"c":30.825,"h":30.98,"l":30.69,"n":1167,"o":30.94,"t":"2026-10-13T13:30:00Z","v":168876,"vw":30.855867},{"c":30.795,"h":30.85,"l":30.78,"n":455,"o":30.825,"t":"2026-10-13T13:45:00Z","v":35834,"vw":30.811461},{"c":30.75,"h":30.79,"l":30.73,"n":603,"o":30.79,"t":"2026-10-13T14:00:00Z","v":47342,"vw":30.755163},{"c":30.78,"h":30.79,"l":30.73,"n":437,"o":30.745,"t":"2026-10-13T14:15:00Z","v":33986,"vw":30.749888},{"c":30.805,"h":30.84,"l":30.78,"n":588,"o":30.78,"t":"2026-10-13T14:30:00Z","v":49527,"vw":30.805764},{"c":30.705,"h":30.82,"l":30.66,"n":603,"o":30.81,"t":"2026-10-13T14:45:00Z","v":40988,"vw":30.742654},{"c":30.745,"h":30.745,"l":30.66,"n":495,"o":30.7,"t":"2026-10-13T15:00:00Z","v":47847,"vw":30.7038},{"c":30.68,"h":30.76,"l":30.68,"n":364,"o":30.745,"t":"2026-10-13T15:15:00Z","v":23179,"vw":30.70706},{"c":30.64,"h":30.7093,"l":30.64,"n":494,"o":30.67,"t":"2026-10-13T15:30:00Z","v":36482,"vw":30.666734},{"c":30.645,"h":30.68,"l":30.61,"n":425,"o":30.64,"t":"2026-10-13T15:45:00Z","v":45039,"vw":30.644621},{"c":30.57,"h":30.655,"l":30.565,"n":354,"o":30.645,"t":"2026-10-13T16:00:00Z","v":31680,"vw":30.612299},{"c":30.51,"h":30.58,"l":30.51,"n":323,"o":30.57,"t":"2026-10-13T16:15:00Z","v":28561,"vw":30.544516},{"c":30.515,"h":30.52,"l":30.5,"n":368,"o":30.515,"t":"2026-10-13T16:30:00Z","v":20965,"vw":30.512751},{"c":30.42,"h":30.55,"l":30.42,"n":459,"o":30.515,"t":"2026-10-13T16:45:00Z","v":62345,"vw":30.492222},{"c":30.445,"h":30.46,"l":30.395,"n":315,"o":30.41,"t":"2026-10-13T17:00:00Z","v":39288,"vw":30.436179},{"c":30.4795,"h":30.579,"l":30.445,"n":448,"o":30.445,"t":"2026-10-13T17:15:00Z","v":35008,"vw":30.506407},{"c":30.5,"h":30.52,"l":30.47,"n":275,"o":30.47,"t":"2026-10-13T17:30:00Z","v":34908,"vw":30.486788},{"c":30.49,"h":30.539,"l":30.49,"n":305,"o":30.5,"t":"2026-10-13T17:45:00Z","v":16675,"vw":30.516309},{"c":30.54,"h":30.56,"l":30.485,"n":316,"o":30.49,"t":"2026-10-13T18:00:00Z","v":19774,"vw":30.528499},{"c":30.56,"h":30.585,"l":30.53,"n":308,"o":30.53,"t":"2026-10-13T18:15:00Z","v":17008,"vw":30.55387},{"c":30.5,"h":30.56,"l":30.49,"n":176,"o":30.56,"t":"2026-10-13T18:30:00Z","v":8535,"vw":30.528603},{"c":30.5,"h":30.55,"l":30.5,"n":398,"o":30.5,"t":"2026-10-13T18:45:00Z","v":25289,"vw":30.51498},{"c":30.51,"h":30.54,"l":30.48,"n":425,"o":30.51,"t":"2026-10-13T19:00:00Z","v":25410,"vw":30.509281},{"c":30.46,"h":30.51,"l":30.45,"n":427,"o":30.51,"t":"2026-10-13T19:15:00Z","v":25278,"vw":30.47334},{"c":30.44,"h":30.46,"l":30.41,"n":560,"o":30.46,"t":"2026-10-13T19:30:00Z","v":38417,"vw":30.429969},{"c":30.42,"h":30.4497,"l":30.41,"n":1375,"o":30.44,"t":"2026-10-13T19:45:00Z","v":102172,"vw":30.426184},{"c":30.43,"h":30.43,"l":30.43,"n":33,"o":30.43,"t":"2026-10-13T20:00:00Z","v":60004,"vw":30.43},{"c":30.43,"h":30.43,"l":30.4174,"n":2,"o":30.4174,"t":"2026-10-13T22:15:00Z","v":300,"vw":30.4258},{"c":30.52,"h":30.52,"l":30.52,"n":7,"o":30.52,"t":"2026-10-14T11:45:00Z","v":330,"vw":30.52},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-14T12:15:00Z","v":100,"vw":30.6},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-14T12:30:00Z","v":1351,"vw":30.5},{"c":30.52,"h":30.52,"l":30.49,"n":3,"o":30.49,"t":"2026-10-14T12:45:00Z","v":250,"vw":30.504286},{"c":30.3,"h":30.41,"l":30.3,"n":37,"o":30.41,"t":"2026-10-14T13:15:00Z","v":3831,"vw":30.319364},{"c":30.09,"h":30.45,"l":30.04,"n":1107,"o":30.37,"t":"2026-10-14T13:30:00Z","v":156452,"vw":30.175664},{"c":29.8,"h":30.1638,"l":29.75,"n":702,"o":30.12,"t":"2026-10-14T13:45:00Z","v":90926,"vw":29.980861},{"c":29.755,"h":29.8299,"l":29.51,"n":847,"o":29.776,"t":"2026-10-14T14:00:00Z","v":123471,"vw":29.698516},{"c":29.66,"h":29.765,"l":29.6417,"n":362,"o":29.765,"t":"2026-10-14T14:15:00Z","v":32764,"vw":29.696201},{"c":29.8341,"h":29.84,"l":29.65,"n":519,"o":29.65,"t":"2026-10-14T14:30:00Z","v":44321,"vw":29.758168},{"c":29.91,"h":29.94,"l":29.8,"n":508,"o":29.825,"t":"2026-10-14T14:45:00Z","v":64649,"vw":29.87888},{"c":29.875,"h":29.9,"l":29.8501,"n":198,"o":29.8992,"t":"2026-10-14T15:00:00Z","v":15203,"vw":29.874657},{"c":29.91,"h":29.95,"l":29.86,"n":245,"o":29.9,"t":"2026-10-14T15:15:00Z","v":17597,"vw":29.890246},{"c":29.83,"h":29.9313,"l":29.815,"n":301,"o":29.895,"t":"2026-10-14T15:30:00Z","v":27492,"vw":29.874034},{"c":29.92,"h":29.92,"l":29.8024,"n":213,"o":29.815,"t":"2026-10-14T15:45:00Z","v":11425,"vw":29.84565},{"c":29.88,"h":29.92,"l":29.86,"n":223,"o":29.92,"t":"2026-10-14T16:00:00Z","v":16569,"vw":29.886307},{"c":29.82,"h":29.915,"l":29.8,"n":249,"o":29.8836,"t":"2026-10-14T16:15:00Z","v":18559,"vw":29.85813},{"c":29.875,"h":29.9,"l":29.8237,"n":208,"o":29.8237,"t":"2026-10-14T16:30:00Z","v":13906,"vw":29.858064},{"c":29.92,"h":29.949,"l":29.8683,"n":231,"o":29.89,"t":"2026-10-14T16:45:00Z","v":22332,"vw":29.904608},{"c":29.95,"h":29.9699,"l":29.9,"n":184,"o":29.92,"t":"2026-10-14T17:00:00Z","v":13658,"vw":29.93754},{"c":29.915,"h":29.95,"l":29.88,"n":171,"o":29.95,"t":"2026-10-14T17:15:00Z","v":10657,"vw":29.905815},{"c":29.905,"h":29.945,"l":29.86,"n":180,"o":29.915,"t":"2026-10-14T17:30:00Z","v":15211,"vw":29.898339},{"c":29.915,"h":29.93,"l":29.9,"n":148,"o":29.905,"t":"2026-10-14T17:45:00Z","v":9233,"vw":29.914309},{"c":29.8515,"h":29.91,"l":29.8515,"n":178,"o":29.9,"t":"2026-10-14T18:00:00Z","v":8682,"vw":29.892838},{"c":29.89,"h":29.89,"l":29.845,"n":181,"o":29.86,"t":"2026-10-14T18:15:00Z","v":10845,"vw":29.88023},{"c":29.88,"h":29.915,"l":29.88,"n":211,"o":29.8901,"t":"2026-10-14T18:30:00Z","v":18389,"vw":29.897055},{"c":29.885,"h":29.91,"l":29.885,"n":127,"o":29.9,"t":"2026-10-14T18:45:00Z","v":8058,"vw":29.893464},{"c":29.86,"h":29.89,"l":29.84,"n":190,"o":29.89,"t":"2026-10-14T19:00:00Z","v":15728,"vw":29.855237},{"c":29.7999,"h":29.867,"l":29.76,"n":509,"o":29.867,"t":"2026-10-14T19:15:00Z","v":59612,"vw":29.796908},{"c":29.77,"h":29.84,"l":29.75,"n":709,"o":29.815,"t":"2026-10-14T19:30:00Z","v":74684,"vw":29.781942},{"c":29.85,"h":29.865,"l":29.74,"n":1269,"o":29.77,"t":"2026-10-14T19:45:00Z","v":99775,"vw":29.813063},{"c":29.84,"h":29.84,"l":29.84,"n":19,"o":29.84,"t":"2026-10-14T20:00:00Z","v":122215,"vw":29.84},{"c":29.945,"h":29.945,"l":29.85,"n":2,"o":29.85,"t":"2026-10-14T20:45:00Z","v":1200,"vw":29.865833},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-14T22:15:00Z","v":100,"vw":29.95},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-14T22:30:00Z","v":107,"vw":29.85},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-14T23:00:00Z","v":201,"vw":29.95},{"c":29.8512,"h":29.8512,"l":29.8512,"n":1,"o":29.8512,"t":"2026-10-14T23:30:00Z","v":100,"vw":29.8512},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-14T23:45:00Z","v":350,"vw":29.85},{"c":29.83,"h":29.83,"l":29.83,"n":8,"o":29.83,"t":"2026-10-15T08:00:00Z","v":405,"vw":29.83},{"c":29.8,"h":29.8,"l":29.75,"n":5,"o":29.8,"t":"2026-10-15T09:00:00Z","v":5300,"vw":29.79717},{"c":29.7,"h":29.87,"l":29.7,"n":22,"o":29.79,"t":"2026-10-15T11:00:00Z","v":10980,"vw":29.838887},{"c":29.6814,"h":29.6814,"l":29.6814,"n":1,"o":29.6814,"t":"2026-10-15T11:30:00Z","v":100,"vw":29.6814},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-15T12:00:00Z","v":350,"vw":29.97},{"c":29.92,"h":29.92,"l":29.68,"n":2,"o":29.68,"t":"2026-10-15T12:30:00Z","v":200,"vw":29.8},{"c":29.65,"h":29.67,"l":29.65,"n":35,"o":29.67,"t":"2026-10-15T12:45:00Z","v":884,"vw":29.65773},{"c":29.74,"h":29.74,"l":29.5441,"n":9,"o":29.63,"t":"2026-10-15T13:00:00Z","v":871,"vw":29.661256},{"c":29.22,"h":29.8,"l":29.22,"n":146,"o":29.74,"t":"2026-10-15T13:15:00Z","v":22785,"vw":29.531216},{"c":29.45,"h":29.61,"l":29.01,"n":1120,"o":29.07,"t":"2026-10-15T13:30:00Z","v":154015,"vw":29.218781},{"c":29.56,"h":29.6,"l":29.31,"n":784,"o":29.45,"t":"2026-10-15T13:45:00Z","v":72695,"vw":29.421919},{"c":29.48,"h":29.55,"l":29.4,"n":676,"o":29.55,"t":"2026-10-15T14:00:00Z","v":55124,"vw":29.471722},{"c":29.38,"h":29.51,"l":29.38,"n":455,"o":29.51,"t":"2026-10-15T14:15:00Z","v":30970,"vw":29.41698},{"c":29.525,"h":29.54,"l":29.375,"n":471,"o":29.375,"t":"2026-10-15T14:30:00Z","v":43992,"vw":29.442574},{"c":29.44,"h":29.52,"l":29.43,"n":363,"o":29.52,"t":"2026-10-15T14:45:00Z","v":26457,"vw":29.477851},{"c":29.49,"h":29.515,"l":29.455,"n":427,"o":29.455,"t":"2026-10-15T15:00:00Z","v":51173,"vw":29.476371},{"c":29.43,"h":29.54,"l":29.42,"n":483,"o":29.495,"t":"2026-10-15T15:15:00Z","v":49434,"vw":29.481147},{"c":29.36,"h":29.44,"l":29.36,"n":323,"o":29.44,"t":"2026-10-15T15:30:00Z","v":22531,"vw":29.398704},{"c":29.435,"h":29.46,"l":29.31,"n":421,"o":29.365,"t":"2026-10-15T15:45:00Z","v":42589,"vw":29.363168},{"c":29.395,"h":29.46,"l":29.39,"n":283,"o":29.435,"t":"2026-10-15T16:00:00Z","v":15273,"vw":29.426327},{"c":29.315,"h":29.38,"l":29.27,"n":498,"o":29.38,"t":"2026-10-15T16:15:00Z","v":53257,"vw":29.309274},{"c":29.33,"h":29.35,"l":29.325,"n":150,"o":29.325,"t":"2026-10-15T16:30:00Z","v":8211,"vw":29.331563},{"c":29.32,"h":29.3995,"l":29.32,"n":260,"o":29.34,"t":"2026-10-15T16:45:00Z","v":19546,"vw":29.341343},{"c":29.46,"h":29.5,"l":29.46,"n":31,"o":29.48,"t":"2026-10-15T18:00:00Z","v":1392,"vw":29.480198},{"c":29.395,"h":29.49,"l":29.395,"n":217,"o":29.47,"t":"2026-10-15T18:15:00Z","v":11485,"vw":29.424172},{"c":29.39,"h":29.39,"l":29.35,"n":289,"o":29.39,"t":"2026-10-15T18:30:00Z","v":12801,"vw":29.37279},{"c":29.415,"h":29.43,"l":29.39,"n":230,"o":29.39,"t":"2026-10-15T18:45:00Z","v":14130,"vw":29.406855},{"c":29.485,"h":29.54,"l":29.42,"n":531,"o":29.42,"t":"2026-10-15T19:00:00Z","v":60777,"vw":29.501217},{"c":29.395,"h":29.47,"l":29.37,"n":407,"o":29.47,"t":"2026-10-15T19:15:00Z","v":21912,"vw":29.416053},{"c":29.49,"h":29.52,"l":29.395,"n":565,"o":29.395,"t":"2026-10-15T19:30:00Z","v":28751,"vw":29.448529},{"c":29.52,"h":29.56,"l":29.45,"n":1800,"o":29.49,"t":"2026-10-15T19:45:00Z","v":107878,"vw":29.504963},{"c":29.54,"h":29.54,"l":29.54,"n":18,"o":29.54,"t":"2026-10-15T20:00:00Z","v":104549,"vw":29.54},{"c":29.73,"h":29.73,"l":29.1564,"n":2,"o":29.1564,"t":"2026-10-15T20:15:00Z","v":350,"vw":29.320286}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07042639403940225,"strike":31.47811283598945,"iv":0.8800189846659833,"gamma":0.16205707447623885,"theta":-0.13184274298921997,"vega":0.0026466026928503965,"rho":0.00007437013894273737,"breakevenPct":6.116849075105463},{"delta":0.15,"premium":0.24193349803761077,"strike":32.700906163148694,"iv":1.808403145855857,"gamma":0.093656876983414,"theta":-0.3601646506370099,"vega":0.0034846471108536145,"rho":0.00011013478485404046,"breakevenPct":10.806726071935106},{"delta":0.2,"premium":0.45746817839300224,"strike":33.765274955027174,"iv":2.7680199779703774,"gamma":0.06914541648425232,"theta":-0.6270409865118842,"vega":0.004233357831254383,"rho":0.00014348574107662498,"breakevenPct":15.111816795896992},{"delta":0.25,"premium":1.065,"strike":37.12691986552383,"iv":5.348435958104528,"gamma":0.03907599456054876,"theta":-1.352372125612458,"vega":0.004834096773925395,"rho":0.00016673244351756783,"breakevenPct":28.462562615283655},{"delta":0.3,"premium":1.065,"strike":34.02066783146414,"iv":4.11644627350185,"gamma":0.056077025428675674,"theta":-1.1346053229626996,"vega":0.005283683129037968,"rho":0.0002054810317248795,"breakevenPct":18.01435530260388},{"delta":0.35,"premium":0.12863872982821445,"strike":29.955622071837585,"iv":0.3442077824049974,"gamma":0.6641092920353983,"theta":-0.09620890161374283,"vega":0.005491124414367517,"rho":0.0002649443469642259,"breakevenPct":1.1915936820242117},{"delta":0.4,"premium":0.1559682457053618,"strike":29.890551795939615,"iv":0.33659456012493494,"gamma":0.6789323008849558,"theta":-0.09402254034357105,"vega":0.005478110359187923,"rho":0.000303940604241288,"breakevenPct":1.0646486432727067},{"delta":0.45,"premium":0.18329776158250913,"strike":29.825481520041645,"iv":0.32898133784487243,"gamma":0.6937553097345133,"theta":-0.09183617907339926,"vega":0.005465096304008329,"rho":0.0003429368615183501,"breakevenPct":0.9377036045212019},{"delta":0.5,"premium":0.21062727745965645,"strike":29.760411244143675,"iv":0.32136811556481,"gamma":0.7085783185840708,"theta":-0.08964981780322748,"vega":0.005452082248828735,"rho":0.00038193311879541225,"breakevenPct":0.8107585657696972},{"delta":0.55,"premium":0.2379567933368038,"strike":29.695340968245706,"iv":0.3137548932847475,"gamma":0.7234013274336284,"theta":-0.08746345653305569,"vega":0.005439068193649141,"rho":0.0004209293760724744,"breakevenPct":0.6838135270181923},{"delta":0.6,"premium":0.2652863092139511,"strike":29.630270692347736,"iv":0.30614167100468503,"gamma":0.7382243362831858,"theta":-0.0852770952628839,"vega":0.005426054138469547,"rho":0.00045992563334953647,"breakevenPct":0.5568684882666876},{"delta":0.65,"premium":0.29261582509109846,"strike":29.565200416449766,"iv":0.2985284487246226,"gamma":0.7530473451327434,"theta":-0.08309073399271212,"vega":0.005413040083289953,"rho":0.0004989218906265986,"breakevenPct":0.4299234495151827},{"delta":0.7,"premium":0.31994534096824573,"strike":29.500130140551796,"iv":0.29091522644456014,"gamma":0.7678703539823009,"theta":-0.08090437272254034,"vega":0.005400026028110359,"rho":0.0005379181479036607,"breakevenPct":0.30297841076367804},{"delta":0.75,"premium":1.3992679527187093,"strike":28.63119741652372,"iv":1.2020533137738214,"gamma":0.19420055468916095,"theta":-0.3114317868943485,"vega":0.004813983318570768,"rho":0.0005468065941830082,"breakevenPct":1.0106470542967694},{"delta":0.8,"premium":0.8368666565196908,"strike":28.998779963059025,"iv":0.5920038504664822,"gamma":0.3112725548901989,"theta":-0.13476410135006464,"vega":0.004260224823161291,"rho":0.0006001488255100054,"breakevenPct":0.35535358082313107},{"delta":0.85,"premium":4.01669109462749,"strike":25.995254999827136,"iv":2.5833221128099746,"gamma":0.12884957513649006,"theta":-0.43769424286958203,"vega":0.003509102610147482,"rho":0.0005563030458355414,"breakevenPct":0.9483555144790619}],"put":[{"delta":0.1,"premium":0.9970915929354608,"strike":19.605535469070432,"iv":7.536966890089655,"gamma":0.02198249240472879,"theta":-1.0331801874635154,"vega":0.0026652411516018344,"rho":-0.0000943749882716012,"breakevenPct":37.408530520904904},{"delta":0.15,"premium":1.06,"strike":21.50729752886609,"iv":7.481391621669499,"gamma":0.020554781681155643,"theta":-1.3856807452915498,"vega":0.003545590995139401,"rho":-0.00014452763596312765,"breakevenPct":31.223351736071006},{"delta":0.2,"premium":1.060167543707795,"strike":24.4497368876615,"iv":5.435973396510283,"gamma":0.03389728955164823,"theta":-1.2103388526503533,"vega":0.0042583883709599365,"rho":-0.0001834558985874954,"breakevenPct":21.326709236617194},{"delta":0.25,"premium":0.8825548487545276,"strike":26.979581489852627,"iv":3.411657189455751,"gamma":0.09902752902686485,"theta":-0.8689183264557254,"vega":0.0048553790208978685,"rho":-0.00021719579048960509,"breakevenPct":12.219890208213586},{"delta":0.3,"premium":1.068973993579726,"strike":27.3973993579726,"iv":3.467985942682888,"gamma":0.06879846159842519,"theta":-0.9351968798108273,"vega":0.005238266524212533,"rho":-0.00026170729885134565,"breakevenPct":11.441556123804661},{"delta":0.35,"premium":1.0790694732324686,"strike":28.406947323246854,"iv":2.794065265929598,"gamma":0.08776331895504896,"theta":-0.8182385196600331,"vega":0.005627512666705998,"rho":-0.0003009612782387813,"breakevenPct":8.079791960933782},{"delta":0.4,"premium":0.3451298701298702,"strike":29.551948051948052,"iv":0.6839441558441559,"gamma":0.4164194805194805,"theta":-0.20468441558441558,"vega":0.006020779220779221,"rho":-0.0003197708826604868,"breakevenPct":1.7597773904534757},{"delta":0.45,"premium":0.7500190985485103,"strike":29.742933537051183,"iv":1.1833711993888465,"gamma":0.2977411000763942,"theta":-0.36198006111535524,"vega":0.006097173414820474,"rho":-0.0003698854063651415,"breakevenPct":2.4792652589886552},{"delta":0.5,"premium":1.1549083269671505,"strike":29.933919022154317,"iv":1.682798242933537,"gamma":0.17906271963330783,"theta":-0.519275706646295,"vega":0.006173567608861726,"rho":-0.00041999993006979625,"breakevenPct":3.198753127523835},{"delta":0.55,"premium":1.7524376731301945,"strike":30.452908587257618,"iv":2.1416268698060947,"gamma":0.12257091412742381,"theta":-0.6493659279778394,"vega":0.006109418282548476,"rho":-0.00047528352128826,"breakevenPct":3.462929989480583},{"delta":0.6,"premium":2.451883656509694,"strike":31.145429362880886,"iv":2.578976823638042,"gamma":0.0989790397045245,"theta":-0.7650630655586333,"vega":0.005970914127423822,"rho":-0.0005333018179498091,"breakevenPct":3.4862236583545534},{"delta":0.65,"premium":3.581162205709388,"strike":32.22229736133733,"iv":3.33373955378442,"gamma":0.0729218682200557,"theta":-0.9785844947609813,"vega":0.005630437630299811,"rho":-0.0006000889670159264,"breakevenPct":3.6625120900506314},{"delta":0.7,"premium":4.990618180301563,"strike":33.70065071610691,"iv":3.913004566264646,"gamma":0.05841646249146558,"theta":-1.0787989140697327,"vega":0.005290160318818749,"rho":-0.0006758988812461082,"breakevenPct":3.4307684634868987},{"delta":0.75,"premium":8.08795775883611,"strike":36.78795775883611,"iv":5.15536755356027,"gamma":0.04055666303334856,"theta":-1.3023961301409723,"vega":0.004834056262763081,"rho":-0.0007956964271504532,"breakevenPct":3.4645139589640133},{"delta":0.8,"premium":10.508190530367939,"strike":39.34739619605782,"iv":5.653781806788324,"gamma":0.03329991300693516,"theta":-1.2891255305265044,"vega":0.004201428734835942,"rho":-0.0008979749493587844,"breakevenPct":2.9962809764887917},{"delta":0.85,"premium":8.220309026424866,"strike":37.40026300121265,"iv":4.134376707170464,"gamma":0.03923330454698481,"theta":-0.8390363079964126,"vega":0.003411520697139855,"rho":-0.0008771008496776568,"breakevenPct":1.8501379926411476},{"delta":0.9,"premium":5.932427522481789,"strike":35.45312980636748,"iv":2.6149716075525995,"gamma":0.04516669608703446,"theta":-0.38894708546631995,"vega":0.002621612659443766,"rho":-0.0008562267499965293,"breakevenPct":0.7039950087935014}]},"raw":{"call":[{"delta":0.1,"premium":0.07042639403940225,"strike":31.47811283598945,"iv":0.8800189846659833,"gamma":0.16205707447623885,"theta":-0.13184274298921997,"vega":0.0026466026928503965,"rho":0.00007437013894273737,"breakevenPct":6.116849075105463},{"delta":0.15,"premium":0.24193349803761077,"strike":32.700906163148694,"iv":1.808403145855857,"gamma":0.093656876983414,"theta":-0.3601646506370099,"vega":0.0034846471108536145,"rho":0.00011013478485404046,"breakevenPct":10.806726071935106},{"delta":0.2,"premium":0.45746817839300224,"strike":33.765274955027174,"iv":2.7680199779703774,"gamma":0.06914541648425232,"theta":-0.6270409865118842,"vega":0.004233357831254383,"rho":0.00014348574107662498,"breakevenPct":15.111816795896992},{"delta":0.25,"premium":1.065,"strike":37.12691986552383,"iv":5.348435958104528,"gamma":0.03907599456054876,"theta":-1.352372125612458,"vega":0.004834096773925395,"rho":0.00016673244351756783,"breakevenPct":28.462562615283655},{"delta":0.3,"premium":1.065,"strike":34.02066783146414,"iv":4.11644627350185,"gamma":0.056077025428675674,"theta":-1.1346053229626996,"vega":0.005283683129037968,"rho":0.0002054810317248795,"breakevenPct":18.01435530260388},{"delta":0.35,"premium":0.12863872982821445,"strike":29.955622071837585,"iv":0.3442077824049974,"gamma":0.6641092920353983,"theta":-0.09620890161374283,"vega":0.005491124414367517,"rho":0.0002649443469642259,"breakevenPct":1.1915936820242117},{"delta":0.4,"premium":0.1559682457053618,"strike":29.890551795939615,"iv":0.33659456012493494,"gamma":0.6789323008849558,"theta":-0.09402254034357105,"vega":0.005478110359187923,"rho":0.000303940604241288,"breakevenPct":1.0646486432727067},{"delta":0.45,"premium":0.18329776158250913,"strike":29.825481520041645,"iv":0.32898133784487243,"gamma":0.6937553097345133,"theta":-0.09183617907339926,"vega":0.005465096304008329,"rho":0.0003429368615183501,"breakevenPct":0.9377036045212019},{"delta":0.5,"premium":0.21062727745965645,"strike":29.760411244143675,"iv":0.32136811556481,"gamma":0.7085783185840708,"theta":-0.08964981780322748,"vega":0.005452082248828735,"rho":0.00038193311879541225,"breakevenPct":0.8107585657696972},{"delta":0.55,"premium":0.2379567933368038,"strike":29.695340968245706,"iv":0.3137548932847475,"gamma":0.7234013274336284,"theta":-0.08746345653305569,"vega":0.005439068193649141,"rho":0.0004209293760724744,"breakevenPct":0.6838135270181923},{"delta":0.6,"premium":0.2652863092139511,"strike":29.630270692347736,"iv":0.30614167100468503,"gamma":0.7382243362831858,"theta":-0.0852770952628839,"vega":0.005426054138469547,"rho":0.00045992563334953647,"breakevenPct":0.5568684882666876},{"delta":0.65,"premium":0.29261582509109846,"strike":29.565200416449766,"iv":0.2985284487246226,"gamma":0.7530473451327434,"theta":-0.08309073399271212,"vega":0.005413040083289953,"rho":0.0004989218906265986,"breakevenPct":0.4299234495151827},{"delta":0.7,"premium":0.31994534096824573,"strike":29.500130140551796,"iv":0.29091522644456014,"gamma":0.7678703539823009,"theta":-0.08090437272254034,"vega":0.005400026028110359,"rho":0.0005379181479036607,"breakevenPct":0.30297841076367804},{"delta":0.75,"premium":1.3992679527187093,"strike":28.63119741652372,"iv":1.2020533137738214,"gamma":0.19420055468916095,"theta":-0.3114317868943485,"vega":0.004813983318570768,"rho":0.0005468065941830082,"breakevenPct":1.0106470542967694},{"delta":0.8,"premium":0.8368666565196908,"strike":28.998779963059025,"iv":0.5920038504664822,"gamma":0.3112725548901989,"theta":-0.13476410135006464,"vega":0.004260224823161291,"rho":0.0006001488255100054,"breakevenPct":0.35535358082313107},{"delta":0.85,"premium":4.01669109462749,"strike":25.995254999827136,"iv":2.5833221128099746,"gamma":0.12884957513649006,"theta":-0.43769424286958203,"vega":0.003509102610147482,"rho":0.0005563030458355414,"breakevenPct":0.9483555144790619}],"put":[{"delta":0.1,"premium":0.9970915929354608,"strike":19.605535469070432,"iv":7.536966890089655,"gamma":0.02198249240472879,"theta":-1.0331801874635154,"vega":0.0026652411516018344,"rho":-0.0000943749882716012,"breakevenPct":37.408530520904904},{"delta":0.15,"premium":1.06,"strike":21.50729752886609,"iv":7.481391621669499,"gamma":0.020554781681155643,"theta":-1.3856807452915498,"vega":0.003545590995139401,"rho":-0.00014452763596312765,"breakevenPct":31.223351736071006},{"delta":0.2,"premium":1.060167543707795,"strike":24.4497368876615,"iv":5.435973396510283,"gamma":0.03389728955164823,"theta":-1.2103388526503533,"vega":0.0042583883709599365,"rho":-0.0001834558985874954,"breakevenPct":21.326709236617194},{"delta":0.25,"premium":0.8825548487545276,"strike":26.979581489852627,"iv":3.411657189455751,"gamma":0.09902752902686485,"theta":-0.8689183264557254,"vega":0.0048553790208978685,"rho":-0.00021719579048960509,"breakevenPct":12.219890208213586},{"delta":0.3,"premium":1.068973993579726,"strike":27.3973993579726,"iv":3.467985942682888,"gamma":0.06879846159842519,"theta":-0.9351968798108273,"vega":0.005238266524212533,"rho":-0.00026170729885134565,"breakevenPct":11.441556123804661},{"delta":0.35,"premium":1.0790694732324686,"strike":28.406947323246854,"iv":2.794065265929598,"gamma":0.08776331895504896,"theta":-0.8182385196600331,"vega":0.005627512666705998,"rho":-0.0003009612782387813,"breakevenPct":8.079791960933782},{"delta":0.4,"premium":0.3451298701298702,"strike":29.551948051948052,"iv":0.6839441558441559,"gamma":0.4164194805194805,"theta":-0.20468441558441558,"vega":0.006020779220779221,"rho":-0.0003197708826604868,"breakevenPct":1.7597773904534757},{"delta":0.45,"premium":0.7500190985485103,"strike":29.742933537051183,"iv":1.1833711993888465,"gamma":0.2977411000763942,"theta":-0.36198006111535524,"vega":0.006097173414820474,"rho":-0.0003698854063651415,"breakevenPct":2.4792652589886552},{"delta":0.5,"premium":1.1549083269671505,"strike":29.933919022154317,"iv":1.682798242933537,"gamma":0.17906271963330783,"theta":-0.519275706646295,"vega":0.006173567608861726,"rho":-0.00041999993006979625,"breakevenPct":3.198753127523835},{"delta":0.55,"premium":1.7524376731301945,"strike":30.452908587257618,"iv":2.1416268698060947,"gamma":0.12257091412742381,"theta":-0.6493659279778394,"vega":0.006109418282548476,"rho":-0.00047528352128826,"breakevenPct":3.462929989480583},{"delta":0.6,"premium":2.451883656509694,"strike":31.145429362880886,"iv":2.578976823638042,"gamma":0.0989790397045245,"theta":-0.7650630655586333,"vega":0.005970914127423822,"rho":-0.0005333018179498091,"breakevenPct":3.4862236583545534},{"delta":0.65,"premium":3.581162205709388,"strike":32.22229736133733,"iv":3.33373955378442,"gamma":0.0729218682200557,"theta":-0.9785844947609813,"vega":0.005630437630299811,"rho":-0.0006000889670159264,"breakevenPct":3.6625120900506314},{"delta":0.7,"premium":4.990618180301563,"strike":33.70065071610691,"iv":3.913004566264646,"gamma":0.05841646249146558,"theta":-1.0787989140697327,"vega":0.005290160318818749,"rho":-0.0006758988812461082,"breakevenPct":3.4307684634868987},{"delta":0.75,"premium":8.08795775883611,"strike":36.78795775883611,"iv":5.15536755356027,"gamma":0.04055666303334856,"theta":-1.3023961301409723,"vega":0.004834056262763081,"rho":-0.0007956964271504532,"breakevenPct":3.4645139589640133},{"delta":0.8,"premium":10.508190530367939,"strike":39.34739619605782,"iv":5.653781806788324,"gamma":0.03329991300693516,"theta":-1.2891255305265044,"vega":0.004201428734835942,"rho":-0.0008979749493587844,"breakevenPct":2.9962809764887917},{"delta":0.85,"premium":8.220309026424866,"strike":37.40026300121265,"iv":4.134376707170464,"gamma":0.03923330454698481,"theta":-0.8390363079964126,"vega":0.003411520697139855,"rho":-0.0008771008496776568,"breakevenPct":1.8501379926411476},{"delta":0.9,"premium":5.932427522481789,"strike":35.45312980636748,"iv":2.6149716075525995,"gamma":0.04516669608703446,"theta":-0.38894708546631995,"vega":0.002621612659443766,"rho":-0.0008562267499965293,"breakevenPct":0.7039950087935014}]}},"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"}}