{"symbol":"PXE","url":"https://intraalpha.com/companies/PXE","capturedAt":"2026-10-23T00:21:48.343Z","state":"partial","quote":{"symbol":"PXE","last_price":43.89,"prev_close":44.31,"regular_close":43.89,"change":-0.42,"change_pct":-0.9479,"regular_change":-0.42,"regular_change_pct":-0.9479,"extended_change":0,"extended_change_pct":0,"bid":43.36,"ask":44.65,"bid_size":6900,"ask_size":6700,"volume":16473,"vwap":43.750096,"open":44.69,"high":44.69,"low":43.08,"close":43.89,"trade_count":168,"last_trade_at":"2026-10-23T00:00:00.020041952Z","last_quote_at":"2026-10-22T23:59:59.000910472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.644066521-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.786Z","bars":[{"c":43.63,"h":43.63,"l":43.61,"n":5,"o":43.61,"t":"2026-10-16T13:00:00Z","v":1317,"vw":43.62},{"c":43.63,"h":43.63,"l":43.63,"n":5,"o":43.63,"t":"2026-10-16T13:30:00Z","v":1582,"vw":43.63},{"c":43.87,"h":43.87,"l":43.87,"n":12,"o":43.87,"t":"2026-10-16T13:50:00Z","v":1200,"vw":43.87},{"c":43.75,"h":43.8279,"l":43.75,"n":12,"o":43.8279,"t":"2026-10-16T13:55:00Z","v":1572,"vw":43.762509},{"c":43.8,"h":43.8,"l":43.78,"n":4,"o":43.78,"t":"2026-10-16T14:10:00Z","v":363,"vw":43.786667},{"c":43.88,"h":43.91,"l":43.82,"n":8,"o":43.82,"t":"2026-10-16T14:30:00Z","v":551,"vw":43.876509},{"c":43.86,"h":43.86,"l":43.84,"n":2,"o":43.84,"t":"2026-10-16T15:10:00Z","v":1000,"vw":43.85},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-10-16T15:25:00Z","v":104,"vw":43.97},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-16T15:45:00Z","v":100,"vw":43.98},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-16T15:50:00Z","v":100,"vw":44.13},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-16T16:05:00Z","v":100,"vw":44.06},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-16T16:10:00Z","v":100,"vw":44.1},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-16T16:25:00Z","v":100,"vw":44.19},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-16T16:30:00Z","v":103,"vw":44.29},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-16T16:50:00Z","v":100,"vw":44.39},{"c":44.41,"h":44.41,"l":44.41,"n":4,"o":44.41,"t":"2026-10-16T16:55:00Z","v":128,"vw":44.41},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-16T17:05:00Z","v":950,"vw":44.39},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-16T17:10:00Z","v":100,"vw":44.41},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-16T17:20:00Z","v":154,"vw":44.44},{"c":44.56,"h":44.575,"l":44.56,"n":5,"o":44.575,"t":"2026-10-16T17:35:00Z","v":366,"vw":44.57037},{"c":44.5091,"h":44.5091,"l":44.49,"n":2,"o":44.49,"t":"2026-10-16T17:50:00Z","v":200,"vw":44.49955},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-16T17:55:00Z","v":100,"vw":44.48},{"c":44.445,"h":44.4547,"l":44.445,"n":3,"o":44.4547,"t":"2026-10-16T18:00:00Z","v":1250,"vw":44.451596},{"c":44.52,"h":44.52,"l":44.52,"n":2,"o":44.52,"t":"2026-10-16T18:05:00Z","v":115,"vw":44.52},{"c":44.5563,"h":44.5563,"l":44.5563,"n":1,"o":44.5563,"t":"2026-10-16T18:10:00Z","v":225,"vw":44.5563},{"c":44.494,"h":44.494,"l":44.494,"n":1,"o":44.494,"t":"2026-10-16T18:15:00Z","v":110,"vw":44.494},{"c":44.4761,"h":44.4761,"l":44.465,"n":3,"o":44.465,"t":"2026-10-16T18:25:00Z","v":951,"vw":44.470258},{"c":44.55,"h":44.55,"l":44.54,"n":5,"o":44.54,"t":"2026-10-16T18:35:00Z","v":291,"vw":44.545},{"c":44.505,"h":44.51,"l":44.505,"n":5,"o":44.51,"t":"2026-10-16T19:05:00Z","v":1192,"vw":44.509411},{"c":44.55,"h":44.56,"l":44.55,"n":2,"o":44.56,"t":"2026-10-16T19:20:00Z","v":600,"vw":44.558333},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-16T19:25:00Z","v":814,"vw":44.55},{"c":44.535,"h":44.535,"l":44.535,"n":1,"o":44.535,"t":"2026-10-16T19:30:00Z","v":5788,"vw":44.535},{"c":44.555,"h":44.565,"l":44.555,"n":4,"o":44.565,"t":"2026-10-16T19:40:00Z","v":433,"vw":44.56268},{"c":44.5401,"h":44.5401,"l":44.5401,"n":1,"o":44.5401,"t":"2026-10-16T19:45:00Z","v":134,"vw":44.5401},{"c":44.5765,"h":44.5765,"l":44.5765,"n":2,"o":44.5765,"t":"2026-10-16T19:50:00Z","v":4565,"vw":44.5765},{"c":44.66,"h":44.66,"l":44.655,"n":10,"o":44.655,"t":"2026-10-16T19:55:00Z","v":3469,"vw":44.659853},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-16T20:00:00Z","v":135,"vw":44.59},{"c":44.51,"h":44.51,"l":44.51,"n":2,"o":44.51,"t":"2026-10-19T13:25:00Z","v":200,"vw":44.51},{"c":44.75,"h":44.75,"l":44.42,"n":16,"o":44.42,"t":"2026-10-19T13:30:00Z","v":601,"vw":44.484202},{"c":45,"h":45,"l":44.89,"n":23,"o":44.89,"t":"2026-10-19T13:40:00Z","v":3053,"vw":44.995402},{"c":45.1111,"h":45.1111,"l":45.1111,"n":4,"o":45.1111,"t":"2026-10-19T13:45:00Z","v":368,"vw":45.1111},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-19T13:50:00Z","v":150,"vw":45.1},{"c":44.9799,"h":44.9799,"l":44.9799,"n":2,"o":44.9799,"t":"2026-10-19T14:05:00Z","v":445,"vw":44.9799},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-19T14:20:00Z","v":103,"vw":44.77},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-19T14:30:00Z","v":146,"vw":44.69},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-19T14:35:00Z","v":483,"vw":44.6},{"c":44.5387,"h":44.54,"l":44.5387,"n":35,"o":44.54,"t":"2026-10-19T14:40:00Z","v":6360,"vw":44.539402},{"c":44.43,"h":44.43,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T15:05:00Z","v":263,"vw":44.423802},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-19T15:45:00Z","v":150,"vw":44.54},{"c":44.55,"h":44.55,"l":44.53,"n":2,"o":44.53,"t":"2026-10-19T15:55:00Z","v":350,"vw":44.54},{"c":44.54,"h":44.54,"l":44.54,"n":2,"o":44.54,"t":"2026-10-19T16:00:00Z","v":403,"vw":44.54},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T16:10:00Z","v":138,"vw":44.5},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-19T16:20:00Z","v":258,"vw":44.43},{"c":44.48,"h":44.48,"l":44.48,"n":3,"o":44.48,"t":"2026-10-19T16:25:00Z","v":155,"vw":44.48},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T16:35:00Z","v":400,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-19T17:05:00Z","v":432,"vw":44.5},{"c":44.505,"h":44.505,"l":44.505,"n":1,"o":44.505,"t":"2026-10-19T17:25:00Z","v":112,"vw":44.505},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-19T17:35:00Z","v":200,"vw":44.515},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-19T17:40:00Z","v":660,"vw":44.5},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-19T18:00:00Z","v":100,"vw":44.54},{"c":44.5,"h":44.53,"l":44.5,"n":5,"o":44.53,"t":"2026-10-19T18:15:00Z","v":1513,"vw":44.504205},{"c":44.4454,"h":44.4454,"l":44.4454,"n":3,"o":44.4454,"t":"2026-10-19T18:20:00Z","v":604,"vw":44.4454},{"c":44.38,"h":44.43,"l":44.38,"n":13,"o":44.4199,"t":"2026-10-19T18:25:00Z","v":2178,"vw":44.411735},{"c":44.43,"h":44.43,"l":44.41,"n":2,"o":44.41,"t":"2026-10-19T18:50:00Z","v":962,"vw":44.417526},{"c":44.46,"h":44.46,"l":44.46,"n":3,"o":44.46,"t":"2026-10-19T18:55:00Z","v":14718,"vw":44.46},{"c":44.345,"h":44.345,"l":44.345,"n":2,"o":44.345,"t":"2026-10-19T19:10:00Z","v":191,"vw":44.345},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-19T19:15:00Z","v":625,"vw":44.33},{"c":44.305,"h":44.32,"l":44.305,"n":4,"o":44.31,"t":"2026-10-19T19:25:00Z","v":4317,"vw":44.308243},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-19T19:30:00Z","v":100,"vw":44.31},{"c":44.38,"h":44.39,"l":44.38,"n":7,"o":44.38,"t":"2026-10-19T19:55:00Z","v":8691,"vw":44.385814},{"c":44.33,"h":44.33,"l":44.33,"n":5,"o":44.33,"t":"2026-10-19T20:00:00Z","v":127,"vw":44.33},{"c":44.37,"h":44.37,"l":44.37,"n":7,"o":44.37,"t":"2026-10-20T14:15:00Z","v":426,"vw":44.37},{"c":44.1099,"h":44.11,"l":44.1099,"n":2,"o":44.11,"t":"2026-10-20T15:15:00Z","v":454,"vw":44.10995},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-20T15:35:00Z","v":239,"vw":44.13},{"c":44.14,"h":44.14,"l":44.12,"n":144,"o":44.1399,"t":"2026-10-20T15:45:00Z","v":4724,"vw":44.138118},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-20T15:50:00Z","v":100,"vw":44.12},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-10-20T16:15:00Z","v":145,"vw":44.29},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-20T16:40:00Z","v":985,"vw":44.4},{"c":44.46,"h":44.47,"l":44.46,"n":2,"o":44.47,"t":"2026-10-20T16:50:00Z","v":200,"vw":44.465},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-20T16:55:00Z","v":200,"vw":44.48},{"c":44.43,"h":44.43,"l":44.43,"n":8,"o":44.43,"t":"2026-10-20T17:00:00Z","v":2460,"vw":44.43},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-20T17:10:00Z","v":107,"vw":44.42},{"c":44.415,"h":44.415,"l":44.415,"n":2,"o":44.415,"t":"2026-10-20T17:30:00Z","v":3340,"vw":44.415},{"c":44.4299,"h":44.43,"l":44.415,"n":7,"o":44.415,"t":"2026-10-20T17:35:00Z","v":2566,"vw":44.416271},{"c":44.4699,"h":44.47,"l":44.44,"n":3,"o":44.44,"t":"2026-10-20T17:40:00Z","v":875,"vw":44.450679},{"c":44.46,"h":44.46,"l":44.445,"n":26,"o":44.45,"t":"2026-10-20T17:45:00Z","v":6107,"vw":44.457783},{"c":44.48,"h":44.48,"l":44.48,"n":3,"o":44.48,"t":"2026-10-20T18:00:00Z","v":300,"vw":44.48},{"c":44.59,"h":44.595,"l":44.59,"n":3,"o":44.595,"t":"2026-10-20T18:05:00Z","v":322,"vw":44.593062},{"c":44.6,"h":44.61,"l":44.575,"n":5,"o":44.575,"t":"2026-10-20T18:10:00Z","v":420,"vw":44.595286},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-20T18:25:00Z","v":130,"vw":44.49},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-20T18:40:00Z","v":300,"vw":44.57},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-20T18:45:00Z","v":100,"vw":44.55},{"c":44.54,"h":44.54,"l":44.54,"n":8,"o":44.54,"t":"2026-10-20T18:55:00Z","v":2306,"vw":44.54},{"c":44.56,"h":44.57,"l":44.56,"n":4,"o":44.57,"t":"2026-10-20T19:00:00Z","v":700,"vw":44.567143},{"c":44.55,"h":44.56,"l":44.55,"n":9,"o":44.56,"t":"2026-10-20T19:05:00Z","v":628,"vw":44.556},{"c":44.53,"h":44.54,"l":44.53,"n":2,"o":44.54,"t":"2026-10-20T19:10:00Z","v":200,"vw":44.535},{"c":44.555,"h":44.56,"l":44.51,"n":5,"o":44.51,"t":"2026-10-20T19:15:00Z","v":498,"vw":44.546726},{"c":44.54,"h":44.55,"l":44.54,"n":5,"o":44.55,"t":"2026-10-20T19:20:00Z","v":414,"vw":44.545},{"c":44.67,"h":44.68,"l":44.67,"n":12,"o":44.68,"t":"2026-10-20T19:50:00Z","v":1285,"vw":44.679108},{"c":44.6,"h":44.615,"l":44.6,"n":27,"o":44.61,"t":"2026-10-20T19:55:00Z","v":7935,"vw":44.613399},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-20T22:05:00Z","v":300,"vw":44.6},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-21T13:30:00Z","v":420,"vw":44.5},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-21T13:55:00Z","v":181,"vw":44.45},{"c":44.505,"h":44.505,"l":44.505,"n":1,"o":44.505,"t":"2026-10-21T14:05:00Z","v":145,"vw":44.505},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-21T14:10:00Z","v":120,"vw":44.77},{"c":44.64,"h":44.7,"l":44.64,"n":3,"o":44.7,"t":"2026-10-21T14:15:00Z","v":350,"vw":44.674286},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-21T14:20:00Z","v":110,"vw":44.7},{"c":44.7,"h":44.7,"l":44.7,"n":6,"o":44.7,"t":"2026-10-21T14:30:00Z","v":705,"vw":44.7},{"c":44.63,"h":44.68,"l":44.63,"n":3,"o":44.68,"t":"2026-10-21T14:40:00Z","v":207,"vw":44.655},{"c":44.3599,"h":44.36,"l":44.3599,"n":2,"o":44.36,"t":"2026-10-21T16:00:00Z","v":590,"vw":44.35995},{"c":44.32,"h":44.32,"l":44.32,"n":4,"o":44.32,"t":"2026-10-21T16:05:00Z","v":112,"vw":44.32},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-21T16:10:00Z","v":557,"vw":44.33},{"c":44.34,"h":44.34,"l":44.33,"n":4,"o":44.33,"t":"2026-10-21T16:15:00Z","v":12256,"vw":44.339918},{"c":44.32,"h":44.33,"l":44.32,"n":4,"o":44.33,"t":"2026-10-21T16:20:00Z","v":346,"vw":44.326667},{"c":44.3,"h":44.3,"l":44.3,"n":4,"o":44.3,"t":"2026-10-21T16:25:00Z","v":9540,"vw":44.3},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-21T16:35:00Z","v":200,"vw":44.28},{"c":44.059,"h":44.059,"l":44.059,"n":1,"o":44.059,"t":"2026-10-21T16:45:00Z","v":100,"vw":44.059},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-21T16:55:00Z","v":100,"vw":44.15},{"c":44.08,"h":44.11,"l":44.08,"n":5,"o":44.11,"t":"2026-10-21T17:00:00Z","v":2006,"vw":44.107},{"c":44.02,"h":44.03,"l":44.01,"n":10,"o":44.015,"t":"2026-10-21T17:05:00Z","v":8505,"vw":44.016173},{"c":44.319,"h":44.319,"l":44.319,"n":2,"o":44.319,"t":"2026-10-21T17:30:00Z","v":188,"vw":44.319},{"c":44.185,"h":44.27,"l":44.185,"n":3,"o":44.27,"t":"2026-10-21T17:45:00Z","v":242,"vw":44.222946},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-21T17:50:00Z","v":100,"vw":44.13},{"c":44.29,"h":44.29,"l":44.29,"n":8,"o":44.29,"t":"2026-10-21T18:10:00Z","v":340,"vw":44.29},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-21T18:15:00Z","v":100,"vw":44.29},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-21T18:25:00Z","v":100,"vw":44.31},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-10-21T18:45:00Z","v":428,"vw":44.29},{"c":44.61,"h":44.61,"l":44.61,"n":4,"o":44.61,"t":"2026-10-21T19:00:00Z","v":278,"vw":44.61},{"c":44.6,"h":44.61,"l":44.6,"n":8,"o":44.61,"t":"2026-10-21T19:05:00Z","v":1606,"vw":44.609328},{"c":44.65,"h":44.68,"l":44.65,"n":5,"o":44.68,"t":"2026-10-21T19:10:00Z","v":360,"vw":44.67},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-21T19:45:00Z","v":239,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":3,"o":44.4,"t":"2026-10-21T19:50:00Z","v":166,"vw":44.4},{"c":44.36,"h":44.36,"l":44.35,"n":6,"o":44.35,"t":"2026-10-21T19:55:00Z","v":3908,"vw":44.359744},{"c":44.31,"h":44.31,"l":44.31,"n":3,"o":44.31,"t":"2026-10-21T20:00:00Z","v":215,"vw":44.31},{"c":44.69,"h":44.69,"l":44.69,"n":7,"o":44.69,"t":"2026-10-22T13:30:00Z","v":152,"vw":44.69},{"c":44.439,"h":44.439,"l":44.439,"n":1,"o":44.439,"t":"2026-10-22T13:35:00Z","v":175,"vw":44.439},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-22T13:55:00Z","v":236,"vw":44.05},{"c":44,"h":44.05,"l":44,"n":7,"o":44.05,"t":"2026-10-22T14:00:00Z","v":513,"vw":44.03154},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-22T14:10:00Z","v":110,"vw":43.68},{"c":43.65,"h":43.72,"l":43.65,"n":7,"o":43.72,"t":"2026-10-22T14:25:00Z","v":691,"vw":43.681206},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-10-22T14:55:00Z","v":201,"vw":43.48},{"c":43.5801,"h":43.5901,"l":43.5801,"n":3,"o":43.59,"t":"2026-10-22T15:05:00Z","v":861,"vw":43.582411},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-22T15:30:00Z","v":1329,"vw":43.08},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-22T15:50:00Z","v":475,"vw":43.34},{"c":43.68,"h":43.69,"l":43.68,"n":3,"o":43.69,"t":"2026-10-22T17:00:00Z","v":1400,"vw":43.683214},{"c":43.64,"h":43.64,"l":43.64,"n":4,"o":43.64,"t":"2026-10-22T17:10:00Z","v":225,"vw":43.64},{"c":43.72,"h":43.77,"l":43.72,"n":6,"o":43.77,"t":"2026-10-22T17:40:00Z","v":2513,"vw":43.755828},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-22T18:00:00Z","v":100,"vw":43.91},{"c":43.935,"h":43.935,"l":43.935,"n":1,"o":43.935,"t":"2026-10-22T18:10:00Z","v":175,"vw":43.935},{"c":43.9237,"h":43.9237,"l":43.9237,"n":1,"o":43.9237,"t":"2026-10-22T18:20:00Z","v":352,"vw":43.9237},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-22T18:40:00Z","v":130,"vw":44.01},{"c":43.975,"h":43.975,"l":43.97,"n":3,"o":43.97,"t":"2026-10-22T18:55:00Z","v":1595,"vw":43.971333},{"c":43.95,"h":43.95,"l":43.95,"n":2,"o":43.95,"t":"2026-10-22T19:00:00Z","v":300,"vw":43.95},{"c":43.945,"h":43.945,"l":43.945,"n":3,"o":43.945,"t":"2026-10-22T19:10:00Z","v":160,"vw":43.945},{"c":43.91,"h":43.92,"l":43.91,"n":2,"o":43.92,"t":"2026-10-22T19:25:00Z","v":2107,"vw":43.919492},{"c":43.86,"h":43.86,"l":43.86,"n":2,"o":43.86,"t":"2026-10-22T19:40:00Z","v":252,"vw":43.86},{"c":43.89,"h":43.89,"l":43.875,"n":7,"o":43.875,"t":"2026-10-22T19:55:00Z","v":715,"vw":43.886037}],"history":[{"c":30.11,"h":30.61,"l":30.025,"n":270,"o":30.59,"t":"2024-10-21T04:00:00Z","v":21112,"vw":30.201443},{"c":30.2163,"h":30.41,"l":30.16,"n":237,"o":30.27,"t":"2024-10-22T04:00:00Z","v":26272,"vw":30.277162},{"c":29.83,"h":30.1487,"l":29.62,"n":231,"o":30.11,"t":"2024-10-23T04:00:00Z","v":23958,"vw":29.775577},{"c":29.99,"h":30.1099,"l":29.7,"n":235,"o":29.95,"t":"2024-10-24T04:00:00Z","v":18336,"vw":29.943697},{"c":30.03,"h":30.4,"l":29.91,"n":203,"o":30.2,"t":"2024-10-25T04:00:00Z","v":15222,"vw":30.133226},{"c":29.64,"h":29.69,"l":29.242,"n":335,"o":29.28,"t":"2024-10-28T04:00:00Z","v":54617,"vw":29.532144},{"c":28.85,"h":29.46,"l":28.79,"n":403,"o":29.46,"t":"2024-10-29T04:00:00Z","v":37640,"vw":29.046122},{"c":29.04,"h":29.26,"l":28.97,"n":256,"o":28.97,"t":"2024-10-30T04:00:00Z","v":21954,"vw":29.06555},{"c":28.72,"h":29.2703,"l":28.7001,"n":210,"o":29.16,"t":"2024-10-31T04:00:00Z","v":18648,"vw":28.986947},{"c":28.3523,"h":28.93,"l":28.27,"n":311,"o":28.82,"t":"2024-11-01T04:00:00Z","v":21251,"vw":28.457671},{"c":28.87,"h":29.07,"l":28.59,"n":209,"o":28.59,"t":"2024-11-04T05:00:00Z","v":15750,"vw":28.934399},{"c":29.1559,"h":29.26,"l":28.98,"n":259,"o":29.04,"t":"2024-11-05T05:00:00Z","v":17522,"vw":29.09705},{"c":30.73,"h":30.97,"l":29.9624,"n":740,"o":30.04,"t":"2024-11-06T05:00:00Z","v":107793,"vw":30.599892},{"c":30.4956,"h":30.76,"l":30.34,"n":426,"o":30.76,"t":"2024-11-07T05:00:00Z","v":67990,"vw":30.524693},{"c":30.9,"h":30.91,"l":30.44,"n":282,"o":30.54,"t":"2024-11-08T05:00:00Z","v":27201,"vw":30.738351},{"c":31.31,"h":31.38,"l":30.79,"n":390,"o":31,"t":"2024-11-11T05:00:00Z","v":64932,"vw":31.252184},{"c":31.0108,"h":31.59,"l":31.01,"n":285,"o":31.39,"t":"2024-11-12T05:00:00Z","v":26599,"vw":31.22288},{"c":31.269,"h":31.49,"l":30.7,"n":295,"o":31.11,"t":"2024-11-13T05:00:00Z","v":35070,"vw":31.141328},{"c":31.51,"h":31.51,"l":31.23,"n":199,"o":31.51,"t":"2024-11-14T05:00:00Z","v":19197,"vw":31.432781},{"c":31.2,"h":31.85,"l":31.18,"n":336,"o":31.49,"t":"2024-11-15T05:00:00Z","v":47058,"vw":31.420767},{"c":31.8802,"h":31.955,"l":31.42,"n":258,"o":31.42,"t":"2024-11-18T05:00:00Z","v":25763,"vw":31.775679},{"c":31.5896,"h":31.89,"l":31.4959,"n":335,"o":31.58,"t":"2024-11-19T05:00:00Z","v":37611,"vw":31.58143},{"c":32.0316,"h":32.0316,"l":31.62,"n":291,"o":31.62,"t":"2024-11-20T05:00:00Z","v":28953,"vw":31.877877},{"c":32.44,"h":32.75,"l":32.28,"n":254,"o":32.33,"t":"2024-11-21T05:00:00Z","v":23787,"vw":32.528194},{"c":32.7001,"h":32.81,"l":32.42,"n":353,"o":32.42,"t":"2024-11-22T05:00:00Z","v":32023,"vw":32.641502},{"c":32.2707,"h":32.8388,"l":32.27,"n":378,"o":32.74,"t":"2024-11-25T05:00:00Z","v":211971,"vw":32.386011},{"c":32.054,"h":32.33,"l":31.92,"n":367,"o":32.33,"t":"2024-11-26T05:00:00Z","v":41060,"vw":32.00265},{"c":32.0316,"h":32.4814,"l":32.02,"n":310,"o":32.02,"t":"2024-11-27T05:00:00Z","v":29808,"vw":32.143664},{"c":32.1748,"h":32.22,"l":32,"n":186,"o":32.16,"t":"2024-11-29T05:00:00Z","v":18842,"vw":32.161152},{"c":31.9784,"h":32.22,"l":31.47,"n":545,"o":32.22,"t":"2024-12-02T05:00:00Z","v":65667,"vw":31.695228},{"c":31.87,"h":32.12,"l":31.73,"n":312,"o":32.12,"t":"2024-12-03T05:00:00Z","v":19064,"vw":31.940852},{"c":30.95,"h":31.81,"l":30.77,"n":478,"o":31.81,"t":"2024-12-04T05:00:00Z","v":43849,"vw":30.992426},{"c":30.89,"h":31.3,"l":30.8812,"n":425,"o":31.04,"t":"2024-12-05T05:00:00Z","v":36925,"vw":31.075624},{"c":30.2185,"h":30.87,"l":30.03,"n":429,"o":30.87,"t":"2024-12-06T05:00:00Z","v":34476,"vw":30.213667},{"c":30.61,"h":30.9813,"l":30.49,"n":361,"o":30.49,"t":"2024-12-09T05:00:00Z","v":39225,"vw":30.792317},{"c":30.3009,"h":30.76,"l":30.3009,"n":315,"o":30.74,"t":"2024-12-10T05:00:00Z","v":31952,"vw":30.629359},{"c":30.8471,"h":30.85,"l":30.4,"n":290,"o":30.47,"t":"2024-12-11T05:00:00Z","v":28790,"vw":30.591206},{"c":30.54,"h":30.76,"l":30.4018,"n":283,"o":30.76,"t":"2024-12-12T05:00:00Z","v":29441,"vw":30.533795},{"c":30.32,"h":30.62,"l":30.251,"n":207,"o":30.62,"t":"2024-12-13T05:00:00Z","v":16673,"vw":30.371226},{"c":29.51,"h":30.21,"l":29.51,"n":351,"o":30.21,"t":"2024-12-16T05:00:00Z","v":95410,"vw":29.681782},{"c":29.2753,"h":29.295,"l":28.86,"n":413,"o":29.29,"t":"2024-12-17T05:00:00Z","v":35003,"vw":29.05566},{"c":28.37,"h":29.3825,"l":28.35,"n":419,"o":29.26,"t":"2024-12-18T05:00:00Z","v":47930,"vw":29.080689},{"c":28.09,"h":28.77,"l":28.06,"n":408,"o":28.71,"t":"2024-12-19T05:00:00Z","v":95030,"vw":28.275961},{"c":28.3,"h":28.56,"l":28.04,"n":1296,"o":28.04,"t":"2024-12-20T05:00:00Z","v":212025,"vw":28.36953},{"c":28.36,"h":28.41,"l":27.91,"n":307,"o":28.05,"t":"2024-12-23T05:00:00Z","v":33136,"vw":28.149389},{"c":28.72,"h":28.72,"l":28.23,"n":133,"o":28.45,"t":"2024-12-24T05:00:00Z","v":14771,"vw":28.613892},{"c":28.67,"h":28.7701,"l":28.43,"n":265,"o":28.69,"t":"2024-12-26T05:00:00Z","v":22673,"vw":28.631791},{"c":28.6957,"h":28.866,"l":28.56,"n":172,"o":28.72,"t":"2024-12-27T05:00:00Z","v":29701,"vw":28.727436},{"c":29.18,"h":29.45,"l":28.75,"n":404,"o":28.85,"t":"2024-12-30T05:00:00Z","v":53081,"vw":29.148308},{"c":29.6,"h":29.72,"l":29.25,"n":290,"o":29.25,"t":"2024-12-31T05:00:00Z","v":27832,"vw":29.594567},{"c":30.0852,"h":30.2848,"l":29.9196,"n":277,"o":30,"t":"2025-01-02T05:00:00Z","v":21664,"vw":30.101197},{"c":30.25,"h":30.39,"l":30.116,"n":166,"o":30.27,"t":"2025-01-03T05:00:00Z","v":26006,"vw":30.24914},{"c":30.1,"h":30.79,"l":29.99,"n":246,"o":30.47,"t":"2025-01-06T05:00:00Z","v":23277,"vw":30.294748},{"c":30.4,"h":30.51,"l":30.1,"n":248,"o":30.23,"t":"2025-01-07T05:00:00Z","v":8349,"vw":30.337151},{"c":30.62,"h":30.62,"l":30.28,"n":231,"o":30.28,"t":"2025-01-08T05:00:00Z","v":15661,"vw":30.413084},{"c":31,"h":31.53,"l":30.8627,"n":273,"o":31.18,"t":"2025-01-10T05:00:00Z","v":38827,"vw":31.110285},{"c":31.67,"h":31.97,"l":31.14,"n":316,"o":31.14,"t":"2025-01-13T05:00:00Z","v":27012,"vw":31.661391},{"c":31.96,"h":32.0144,"l":31.5,"n":217,"o":31.5,"t":"2025-01-14T05:00:00Z","v":30876,"vw":31.825998},{"c":32.44,"h":32.51,"l":32.12,"n":272,"o":32.26,"t":"2025-01-15T05:00:00Z","v":15554,"vw":32.336486},{"c":32.52,"h":32.6599,"l":32.27,"n":249,"o":32.27,"t":"2025-01-16T05:00:00Z","v":18839,"vw":32.512028},{"c":32.4285,"h":32.6,"l":32.2119,"n":179,"o":32.58,"t":"2025-01-17T05:00:00Z","v":19341,"vw":32.345722},{"c":32.01,"h":32.34,"l":31.81,"n":417,"o":32.34,"t":"2025-01-21T05:00:00Z","v":140573,"vw":31.96602},{"c":31.69,"h":32.1703,"l":31.69,"n":260,"o":31.88,"t":"2025-01-22T05:00:00Z","v":31377,"vw":31.893053},{"c":31.86,"h":32.1881,"l":31.7401,"n":203,"o":31.87,"t":"2025-01-23T05:00:00Z","v":27965,"vw":31.885178},{"c":31.41,"h":31.925,"l":31.36,"n":397,"o":31.87,"t":"2025-01-24T05:00:00Z","v":35120,"vw":31.538685},{"c":30.98,"h":31.6,"l":30.83,"n":374,"o":31.38,"t":"2025-01-27T05:00:00Z","v":37674,"vw":31.054987},{"c":30.7844,"h":31.08,"l":30.55,"n":241,"o":31.01,"t":"2025-01-28T05:00:00Z","v":20276,"vw":30.7221},{"c":30.8643,"h":31.02,"l":30.66,"n":193,"o":30.66,"t":"2025-01-29T05:00:00Z","v":23633,"vw":30.81617},{"c":30.7001,"h":31.15,"l":30.46,"n":318,"o":31.15,"t":"2025-01-30T05:00:00Z","v":20407,"vw":30.74863},{"c":29.91,"h":30.67,"l":29.88,"n":355,"o":30.67,"t":"2025-01-31T05:00:00Z","v":27484,"vw":30.185176},{"c":29.83,"h":30.11,"l":29.5601,"n":548,"o":29.9,"t":"2025-02-03T05:00:00Z","v":38827,"vw":29.878753},{"c":30.62,"h":30.67,"l":29.61,"n":230,"o":29.61,"t":"2025-02-04T05:00:00Z","v":19413,"vw":30.513428},{"c":30.48,"h":30.6366,"l":30.46,"n":226,"o":30.58,"t":"2025-02-05T05:00:00Z","v":15054,"vw":30.533958},{"c":29.77,"h":30.55,"l":29.59,"n":340,"o":30.55,"t":"2025-02-06T05:00:00Z","v":26218,"vw":30.009459},{"c":29.7,"h":29.98,"l":29.69,"n":337,"o":29.95,"t":"2025-02-07T05:00:00Z","v":16828,"vw":29.855619},{"c":30.73,"h":30.82,"l":30,"n":229,"o":30.04,"t":"2025-02-10T05:00:00Z","v":14487,"vw":30.550313},{"c":31.0799,"h":31.39,"l":30.9897,"n":232,"o":31.01,"t":"2025-02-11T05:00:00Z","v":24424,"vw":31.164082},{"c":30.01,"h":30.99,"l":29.97,"n":429,"o":30.84,"t":"2025-02-12T05:00:00Z","v":45096,"vw":30.375028},{"c":30.17,"h":30.23,"l":29.78,"n":170,"o":30.03,"t":"2025-02-13T05:00:00Z","v":14449,"vw":29.999752},{"c":30.51,"h":30.87,"l":30.34,"n":237,"o":30.34,"t":"2025-02-14T05:00:00Z","v":17304,"vw":30.577734},{"c":30.84,"h":31.08,"l":30.3502,"n":189,"o":30.68,"t":"2025-02-18T05:00:00Z","v":32548,"vw":30.767819},{"c":31.32,"h":31.77,"l":31.09,"n":260,"o":31.09,"t":"2025-02-19T05:00:00Z","v":38431,"vw":31.454408},{"c":31.3,"h":31.33,"l":30.92,"n":194,"o":31.27,"t":"2025-02-20T05:00:00Z","v":19810,"vw":31.177116},{"c":30.3677,"h":31.28,"l":30.33,"n":306,"o":31.28,"t":"2025-02-21T05:00:00Z","v":35498,"vw":30.675127},{"c":30.3,"h":30.45,"l":30.2,"n":272,"o":30.39,"t":"2025-02-24T05:00:00Z","v":27402,"vw":30.36198},{"c":29.6,"h":30.29,"l":29.6,"n":333,"o":30.25,"t":"2025-02-25T05:00:00Z","v":28795,"vw":29.803602},{"c":29.2753,"h":29.73,"l":29.1202,"n":181,"o":29.73,"t":"2025-02-26T05:00:00Z","v":34126,"vw":29.297043},{"c":29.04,"h":29.49,"l":29.02,"n":244,"o":29.49,"t":"2025-02-27T05:00:00Z","v":15183,"vw":29.190438},{"c":29.18,"h":29.18,"l":28.73,"n":360,"o":28.89,"t":"2025-02-28T05:00:00Z","v":40141,"vw":28.940785},{"c":27.72,"h":29.36,"l":27.48,"n":430,"o":29.36,"t":"2025-03-03T05:00:00Z","v":62897,"vw":28.285179},{"c":27.5,"h":27.97,"l":26.83,"n":609,"o":27.35,"t":"2025-03-04T05:00:00Z","v":113710,"vw":27.141666},{"c":27.07,"h":27.2,"l":26.3585,"n":428,"o":27.19,"t":"2025-03-05T05:00:00Z","v":40853,"vw":26.785789},{"c":26.71,"h":27.15,"l":26.62,"n":284,"o":26.89,"t":"2025-03-06T05:00:00Z","v":54312,"vw":26.817676},{"c":27.18,"h":27.44,"l":26.85,"n":245,"o":26.85,"t":"2025-03-07T05:00:00Z","v":119118,"vw":27.179523},{"c":27.16,"h":27.58,"l":26.8904,"n":340,"o":27.32,"t":"2025-03-10T04:00:00Z","v":41178,"vw":27.195097},{"c":27.31,"h":27.77,"l":27.07,"n":328,"o":27.36,"t":"2025-03-11T04:00:00Z","v":68928,"vw":27.373016},{"c":27.64,"h":27.94,"l":27.26,"n":275,"o":27.48,"t":"2025-03-12T04:00:00Z","v":44918,"vw":27.578925},{"c":27.26,"h":27.67,"l":27.0721,"n":200,"o":27.54,"t":"2025-03-13T04:00:00Z","v":32913,"vw":27.324757},{"c":28.19,"h":28.22,"l":27.37,"n":219,"o":27.5,"t":"2025-03-14T04:00:00Z","v":19848,"vw":28.093661},{"c":28.76,"h":28.84,"l":28.34,"n":251,"o":28.34,"t":"2025-03-17T04:00:00Z","v":20693,"vw":28.716816},{"c":28.94,"h":29.21,"l":28.72,"n":329,"o":29,"t":"2025-03-18T04:00:00Z","v":39309,"vw":28.926472},{"c":29.61,"h":29.77,"l":28.9047,"n":132,"o":28.93,"t":"2025-03-19T04:00:00Z","v":21055,"vw":29.551481},{"c":29.59,"h":29.6957,"l":29.4,"n":198,"o":29.4,"t":"2025-03-20T04:00:00Z","v":33943,"vw":29.565203},{"c":29.23,"h":29.5,"l":29.2,"n":182,"o":29.39,"t":"2025-03-21T04:00:00Z","v":10675,"vw":29.27914},{"c":29.44,"h":29.55,"l":29.22,"n":347,"o":29.22,"t":"2025-03-24T04:00:00Z","v":24214,"vw":29.410693},{"c":29.45,"h":29.7,"l":29.4,"n":148,"o":29.49,"t":"2025-03-25T04:00:00Z","v":21696,"vw":29.503642},{"c":29.55,"h":30.0099,"l":29.55,"n":245,"o":29.82,"t":"2025-03-26T04:00:00Z","v":62122,"vw":29.770829},{"c":29.3,"h":29.57,"l":29.16,"n":305,"o":29.52,"t":"2025-03-27T04:00:00Z","v":34709,"vw":29.266369},{"c":29.03,"h":29.3025,"l":28.85,"n":219,"o":29.29,"t":"2025-03-28T04:00:00Z","v":17024,"vw":29.053326},{"c":29.28,"h":29.445,"l":28.9,"n":173,"o":28.92,"t":"2025-03-31T04:00:00Z","v":8498,"vw":29.303732},{"c":29.42,"h":29.46,"l":28.89,"n":133,"o":29.155,"t":"2025-04-01T04:00:00Z","v":8968,"vw":29.284639},{"c":29.7245,"h":29.7245,"l":29.11,"n":153,"o":29.19,"t":"2025-04-02T04:00:00Z","v":39745,"vw":29.603091},{"c":26.57,"h":28.115,"l":26.57,"n":332,"o":27.95,"t":"2025-04-03T04:00:00Z","v":19755,"vw":27.116611},{"c":23.67,"h":25.48,"l":23.46,"n":477,"o":25.27,"t":"2025-04-04T04:00:00Z","v":64939,"vw":23.933154},{"c":23.55,"h":24.4783,"l":22.4368,"n":441,"o":22.92,"t":"2025-04-07T04:00:00Z","v":80583,"vw":23.481695},{"c":22.69,"h":24.43,"l":22.38,"n":577,"o":24.43,"t":"2025-04-08T04:00:00Z","v":58591,"vw":23.198136},{"c":25.25,"h":25.52,"l":22.19,"n":347,"o":22.19,"t":"2025-04-09T04:00:00Z","v":61454,"vw":23.333392},{"c":23.24,"h":24.5,"l":22.86,"n":373,"o":24.5,"t":"2025-04-10T04:00:00Z","v":125432,"vw":23.301791},{"c":23.99,"h":24.1472,"l":22.97,"n":232,"o":23.31,"t":"2025-04-11T04:00:00Z","v":31379,"vw":23.63884},{"c":23.98,"h":24.64,"l":23.79,"n":171,"o":24.64,"t":"2025-04-14T04:00:00Z","v":29097,"vw":24.096696},{"c":23.89,"h":24.12,"l":23.88,"n":125,"o":23.89,"t":"2025-04-15T04:00:00Z","v":19486,"vw":23.973724},{"c":24.29,"h":24.7347,"l":24.03,"n":121,"o":24.03,"t":"2025-04-16T04:00:00Z","v":12568,"vw":24.415134},{"c":24.91,"h":25.2474,"l":24.59,"n":172,"o":24.59,"t":"2025-04-17T04:00:00Z","v":22610,"vw":24.939868},{"c":24.15,"h":24.61,"l":23.96,"n":254,"o":24.61,"t":"2025-04-21T04:00:00Z","v":27000,"vw":24.247024},{"c":24.71,"h":25.0114,"l":24.5,"n":134,"o":24.51,"t":"2025-04-22T04:00:00Z","v":23073,"vw":24.682324},{"c":24.79,"h":25.3255,"l":24.66,"n":222,"o":25.24,"t":"2025-04-23T04:00:00Z","v":33225,"vw":24.884661},{"c":25.01,"h":25.1,"l":24.77,"n":249,"o":24.96,"t":"2025-04-24T04:00:00Z","v":23231,"vw":24.983199},{"c":25.14,"h":25.1605,"l":24.75,"n":120,"o":24.75,"t":"2025-04-25T04:00:00Z","v":8688,"vw":25.002677},{"c":25.39,"h":25.45,"l":25.15,"n":138,"o":25.15,"t":"2025-04-28T04:00:00Z","v":10420,"vw":25.309083},{"c":25.2,"h":25.32,"l":24.9,"n":190,"o":25.13,"t":"2025-04-29T04:00:00Z","v":12429,"vw":25.151111},{"c":24.44,"h":24.88,"l":24.3,"n":295,"o":24.88,"t":"2025-04-30T04:00:00Z","v":39081,"vw":24.472347},{"c":24.93,"h":25.19,"l":24.4,"n":292,"o":24.4,"t":"2025-05-01T04:00:00Z","v":170293,"vw":24.760623},{"c":25.51,"h":25.51,"l":24.83,"n":588,"o":25.3,"t":"2025-05-02T04:00:00Z","v":59507,"vw":25.269976},{"c":25.07,"h":25.39,"l":25.01,"n":289,"o":25.08,"t":"2025-05-05T04:00:00Z","v":36758,"vw":25.193706},{"c":25.09,"h":25.35,"l":25.04,"n":245,"o":25.23,"t":"2025-05-06T04:00:00Z","v":21507,"vw":25.159376},{"c":25.14,"h":25.25,"l":24.9003,"n":196,"o":25.25,"t":"2025-05-07T04:00:00Z","v":28107,"vw":25.070866},{"c":25.95,"h":26.0902,"l":25.41,"n":334,"o":25.41,"t":"2025-05-08T04:00:00Z","v":81525,"vw":25.672824},{"c":26.45,"h":26.46,"l":26.16,"n":102,"o":26.31,"t":"2025-05-09T04:00:00Z","v":25643,"vw":26.353079},{"c":27.43,"h":27.89,"l":27.28,"n":316,"o":27.58,"t":"2025-05-12T04:00:00Z","v":37480,"vw":27.488293},{"c":28.33,"h":28.52,"l":27.65,"n":221,"o":27.65,"t":"2025-05-13T04:00:00Z","v":49115,"vw":28.247782},{"c":28.16,"h":28.31,"l":27.99,"n":234,"o":28.06,"t":"2025-05-14T04:00:00Z","v":25052,"vw":28.132738},{"c":27.88,"h":27.8808,"l":27.565,"n":182,"o":27.77,"t":"2025-05-15T04:00:00Z","v":10525,"vw":27.734405},{"c":27.88,"h":27.91,"l":27.6245,"n":139,"o":27.9,"t":"2025-05-16T04:00:00Z","v":10152,"vw":27.734673},{"c":27.7,"h":27.8,"l":27.57,"n":166,"o":27.69,"t":"2025-05-19T04:00:00Z","v":25929,"vw":27.670886},{"c":27.6,"h":27.931,"l":27.59,"n":134,"o":27.68,"t":"2025-05-20T04:00:00Z","v":6239,"vw":27.674339},{"c":26.97,"h":27.4101,"l":26.97,"n":243,"o":27.41,"t":"2025-05-21T04:00:00Z","v":27613,"vw":27.28541},{"c":26.97,"h":27.13,"l":26.42,"n":220,"o":26.74,"t":"2025-05-22T04:00:00Z","v":19623,"vw":26.821612},{"c":27.04,"h":27.1,"l":26.71,"n":178,"o":26.71,"t":"2025-05-23T04:00:00Z","v":19995,"vw":26.974445},{"c":27.5,"h":27.52,"l":27.0715,"n":243,"o":27.23,"t":"2025-05-27T04:00:00Z","v":20828,"vw":27.421602},{"c":27.04,"h":27.67,"l":26.99,"n":219,"o":27.67,"t":"2025-05-28T04:00:00Z","v":83976,"vw":27.338461},{"c":27.13,"h":27.16,"l":26.93,"n":152,"o":27.13,"t":"2025-05-29T04:00:00Z","v":17110,"vw":27.069711},{"c":26.92,"h":27.09,"l":26.78,"n":111,"o":26.96,"t":"2025-05-30T04:00:00Z","v":9731,"vw":26.931201},{"c":27.35,"h":27.62,"l":27.13,"n":394,"o":27.54,"t":"2025-06-02T04:00:00Z","v":46950,"vw":27.32426},{"c":27.76,"h":28.07,"l":27.21,"n":236,"o":27.36,"t":"2025-06-03T04:00:00Z","v":25995,"vw":27.815214},{"c":27.13,"h":28.01,"l":27.1101,"n":158,"o":27.79,"t":"2025-06-04T04:00:00Z","v":24649,"vw":27.468592},{"c":27.01,"h":27.27,"l":26.93,"n":192,"o":27.04,"t":"2025-06-05T04:00:00Z","v":40802,"vw":27.064763},{"c":27.72,"h":27.82,"l":27.35,"n":134,"o":27.35,"t":"2025-06-06T04:00:00Z","v":13858,"vw":27.67779},{"c":28.0304,"h":28.25,"l":27.78,"n":139,"o":27.82,"t":"2025-06-09T04:00:00Z","v":12013,"vw":28.040928},{"c":28.45,"h":28.83,"l":28.28,"n":304,"o":28.28,"t":"2025-06-10T04:00:00Z","v":29802,"vw":28.614639},{"c":28.97,"h":29.25,"l":28.52,"n":190,"o":28.84,"t":"2025-06-11T04:00:00Z","v":31283,"vw":28.842812},{"c":29.19,"h":29.19,"l":28.528,"n":81,"o":28.528,"t":"2025-06-12T04:00:00Z","v":11951,"vw":29.011947},{"c":29.96,"h":30,"l":29.2675,"n":287,"o":29.96,"t":"2025-06-13T04:00:00Z","v":35744,"vw":29.803939},{"c":29.84,"h":30.0278,"l":29.57,"n":224,"o":29.79,"t":"2025-06-16T04:00:00Z","v":19941,"vw":29.7717},{"c":30.2,"h":30.4522,"l":29.84,"n":224,"o":30.09,"t":"2025-06-17T04:00:00Z","v":16836,"vw":30.23724},{"c":30.03,"h":30.5299,"l":29.99,"n":146,"o":30.29,"t":"2025-06-18T04:00:00Z","v":15460,"vw":30.14682},{"c":30.18,"h":30.2,"l":29.955,"n":116,"o":30.19,"t":"2025-06-20T04:00:00Z","v":10031,"vw":30.101072},{"c":28.81,"h":30.2899,"l":28.77,"n":189,"o":30.25,"t":"2025-06-23T04:00:00Z","v":26383,"vw":29.284894},{"c":28.56,"h":28.8337,"l":28.3396,"n":186,"o":28.37,"t":"2025-06-24T04:00:00Z","v":21991,"vw":28.577865},{"c":28.12,"h":28.55,"l":28.11,"n":140,"o":28.55,"t":"2025-06-25T04:00:00Z","v":20039,"vw":28.302686},{"c":28.51,"h":28.5836,"l":28.3051,"n":186,"o":28.3051,"t":"2025-06-26T04:00:00Z","v":22791,"vw":28.476457},{"c":28.35,"h":28.54,"l":28.1703,"n":227,"o":28.54,"t":"2025-06-27T04:00:00Z","v":18073,"vw":28.341485},{"c":27.99,"h":28.25,"l":27.99,"n":212,"o":28.21,"t":"2025-06-30T04:00:00Z","v":75017,"vw":28.030042},{"c":28.38,"h":28.6401,"l":27.78,"n":217,"o":28.01,"t":"2025-07-01T04:00:00Z","v":18064,"vw":28.297503},{"c":28.87,"h":28.8899,"l":28.36,"n":115,"o":28.65,"t":"2025-07-02T04:00:00Z","v":7043,"vw":28.682171},{"c":28.8807,"h":29.105,"l":28.79,"n":89,"o":28.9,"t":"2025-07-03T04:00:00Z","v":4429,"vw":28.933177},{"c":28.48,"h":28.86,"l":28.1708,"n":238,"o":28.72,"t":"2025-07-07T04:00:00Z","v":11323,"vw":28.580288},{"c":29.56,"h":29.7607,"l":28.46,"n":283,"o":28.46,"t":"2025-07-08T04:00:00Z","v":24146,"vw":29.356078},{"c":29.23,"h":29.5,"l":29.16,"n":205,"o":29.46,"t":"2025-07-09T04:00:00Z","v":12876,"vw":29.289831},{"c":29.5692,"h":29.57,"l":28.975,"n":125,"o":29.08,"t":"2025-07-10T04:00:00Z","v":9595,"vw":29.275208},{"c":29.68,"h":29.81,"l":29.4005,"n":152,"o":29.49,"t":"2025-07-11T04:00:00Z","v":9694,"vw":29.691383},{"c":29.3101,"h":29.52,"l":29.19,"n":230,"o":29.4861,"t":"2025-07-14T04:00:00Z","v":14794,"vw":29.300123},{"c":28.62,"h":29.35,"l":28.62,"n":147,"o":29.35,"t":"2025-07-15T04:00:00Z","v":14573,"vw":28.83065},{"c":28.1,"h":28.67,"l":28.0786,"n":187,"o":28.67,"t":"2025-07-16T04:00:00Z","v":13277,"vw":28.235968},{"c":28.6,"h":28.65,"l":28.09,"n":163,"o":28.09,"t":"2025-07-17T04:00:00Z","v":15788,"vw":28.452974},{"c":28.6894,"h":29.07,"l":28.63,"n":239,"o":28.94,"t":"2025-07-18T04:00:00Z","v":22241,"vw":28.74445},{"c":27.94,"h":28.72,"l":27.9301,"n":278,"o":28.69,"t":"2025-07-21T04:00:00Z","v":25810,"vw":28.193934},{"c":28.38,"h":28.46,"l":27.9,"n":216,"o":27.9,"t":"2025-07-22T04:00:00Z","v":20179,"vw":28.376489},{"c":28.67,"h":28.7101,"l":28.26,"n":279,"o":28.41,"t":"2025-07-23T04:00:00Z","v":25683,"vw":28.512488},{"c":28.8,"h":28.87,"l":28.4063,"n":198,"o":28.67,"t":"2025-07-24T04:00:00Z","v":18332,"vw":28.6433},{"c":28.61,"h":28.87,"l":28.56,"n":208,"o":28.87,"t":"2025-07-25T04:00:00Z","v":18426,"vw":28.656387},{"c":29.32,"h":29.35,"l":28.84,"n":191,"o":28.84,"t":"2025-07-28T04:00:00Z","v":20901,"vw":29.197708},{"c":29.47,"h":29.53,"l":29.09,"n":221,"o":29.4,"t":"2025-07-29T04:00:00Z","v":15576,"vw":29.329776},{"c":28.95,"h":29.31,"l":28.71,"n":125,"o":29.31,"t":"2025-07-30T04:00:00Z","v":10044,"vw":29.022919},{"c":28.65,"h":29.06,"l":28.45,"n":142,"o":28.66,"t":"2025-07-31T04:00:00Z","v":9403,"vw":28.676786},{"c":27.61,"h":28.42,"l":27.48,"n":182,"o":28.42,"t":"2025-08-01T04:00:00Z","v":18095,"vw":27.627127},{"c":27.61,"h":27.68,"l":27.4485,"n":175,"o":27.49,"t":"2025-08-04T04:00:00Z","v":14499,"vw":27.592614},{"c":27.96,"h":27.96,"l":27.55,"n":173,"o":27.77,"t":"2025-08-05T04:00:00Z","v":33270,"vw":27.739846},{"c":27.6801,"h":28.411,"l":27.59,"n":151,"o":28.21,"t":"2025-08-06T04:00:00Z","v":7370,"vw":27.965954},{"c":27.4828,"h":28.09,"l":27.4828,"n":156,"o":28.02,"t":"2025-08-07T04:00:00Z","v":13767,"vw":27.810217},{"c":27.68,"h":27.88,"l":27.5103,"n":182,"o":27.63,"t":"2025-08-08T04:00:00Z","v":22952,"vw":27.60567},{"c":27.41,"h":27.77,"l":27.37,"n":259,"o":27.77,"t":"2025-08-11T04:00:00Z","v":19228,"vw":27.485805},{"c":27.7,"h":27.93,"l":27.66,"n":95,"o":27.84,"t":"2025-08-12T04:00:00Z","v":11592,"vw":27.727954},{"c":28.0441,"h":28.0451,"l":27.72,"n":111,"o":27.8,"t":"2025-08-13T04:00:00Z","v":6015,"vw":27.870389},{"c":28.08,"h":28.08,"l":27.7898,"n":137,"o":27.94,"t":"2025-08-14T04:00:00Z","v":24107,"vw":27.909401},{"c":27.964,"h":28.25,"l":27.93,"n":98,"o":28.11,"t":"2025-08-15T04:00:00Z","v":4526,"vw":28.096474},{"c":27.6858,"h":27.78,"l":27.4575,"n":163,"o":27.78,"t":"2025-08-18T04:00:00Z","v":19454,"vw":27.577441},{"c":27.5,"h":27.8455,"l":27.4,"n":91,"o":27.52,"t":"2025-08-19T04:00:00Z","v":11691,"vw":27.551752},{"c":27.7518,"h":27.86,"l":27.53,"n":123,"o":27.54,"t":"2025-08-20T04:00:00Z","v":9167,"vw":27.669317},{"c":27.92,"h":28.015,"l":27.57,"n":132,"o":27.7,"t":"2025-08-21T04:00:00Z","v":10306,"vw":27.853379},{"c":28.88,"h":28.9057,"l":28.04,"n":156,"o":28.04,"t":"2025-08-22T04:00:00Z","v":10195,"vw":28.707219},{"c":29.15,"h":29.16,"l":28.8,"n":143,"o":28.8,"t":"2025-08-25T04:00:00Z","v":6694,"vw":29.019115},{"c":29.02,"h":29.02,"l":28.8402,"n":87,"o":28.97,"t":"2025-08-26T04:00:00Z","v":4172,"vw":28.90935},{"c":29.41,"h":29.58,"l":29.3121,"n":102,"o":29.3802,"t":"2025-08-27T04:00:00Z","v":45112,"vw":29.554736},{"c":29.7767,"h":29.7767,"l":29.26,"n":112,"o":29.46,"t":"2025-08-28T04:00:00Z","v":14022,"vw":29.468955},{"c":29.78,"h":29.95,"l":29.68,"n":118,"o":29.95,"t":"2025-08-29T04:00:00Z","v":5364,"vw":29.787939},{"c":30.16,"h":30.16,"l":29.62,"n":197,"o":29.77,"t":"2025-09-02T04:00:00Z","v":15093,"vw":29.998228},{"c":29.303,"h":30.21,"l":29.25,"n":130,"o":29.87,"t":"2025-09-03T04:00:00Z","v":21837,"vw":29.445169},{"c":29.6368,"h":29.6825,"l":29.21,"n":146,"o":29.22,"t":"2025-09-04T04:00:00Z","v":10930,"vw":29.480799},{"c":29.12,"h":29.445,"l":28.82,"n":314,"o":29.44,"t":"2025-09-05T04:00:00Z","v":54768,"vw":29.127531},{"c":28.85,"h":29.36,"l":28.675,"n":213,"o":29.3,"t":"2025-09-08T04:00:00Z","v":23391,"vw":28.856177},{"c":28.89,"h":29.34,"l":28.88,"n":157,"o":28.96,"t":"2025-09-09T04:00:00Z","v":13149,"vw":29.026993},{"c":29.48,"h":29.48,"l":28.887,"n":105,"o":28.94,"t":"2025-09-10T04:00:00Z","v":9622,"vw":29.145868},{"c":29.355,"h":29.37,"l":29.19,"n":77,"o":29.23,"t":"2025-09-11T04:00:00Z","v":4083,"vw":29.303375},{"c":29.14,"h":29.63,"l":29.14,"n":148,"o":29.52,"t":"2025-09-12T04:00:00Z","v":6947,"vw":29.313293},{"c":28.96,"h":29.16,"l":28.9,"n":267,"o":29.08,"t":"2025-09-15T04:00:00Z","v":51411,"vw":29.054696},{"c":29.763,"h":29.785,"l":29.1,"n":131,"o":29.1,"t":"2025-09-16T04:00:00Z","v":7288,"vw":29.41565},{"c":29.672,"h":30.015,"l":29.63,"n":146,"o":29.63,"t":"2025-09-17T04:00:00Z","v":5159,"vw":29.815685},{"c":29.52,"h":29.71,"l":29.46,"n":150,"o":29.71,"t":"2025-09-18T04:00:00Z","v":7984,"vw":29.578265},{"c":28.7953,"h":29.33,"l":28.7873,"n":143,"o":29.33,"t":"2025-09-19T04:00:00Z","v":4584,"vw":28.966499},{"c":28.8035,"h":28.865,"l":28.43,"n":199,"o":28.43,"t":"2025-09-22T04:00:00Z","v":8086,"vw":28.653667},{"c":29.41,"h":29.98,"l":28.93,"n":189,"o":28.93,"t":"2025-09-23T04:00:00Z","v":11487,"vw":29.516462},{"c":29.99,"h":30.35,"l":29.64,"n":179,"o":29.64,"t":"2025-09-24T04:00:00Z","v":18831,"vw":30.088921},{"c":30.19,"h":30.29,"l":29.865,"n":251,"o":29.9,"t":"2025-09-25T04:00:00Z","v":9390,"vw":30.09165},{"c":30.4503,"h":30.8692,"l":30.23,"n":197,"o":30.23,"t":"2025-09-26T04:00:00Z","v":14422,"vw":30.605987},{"c":29.71,"h":30.39,"l":29.58,"n":235,"o":30.39,"t":"2025-09-29T04:00:00Z","v":11815,"vw":29.830218},{"c":29.39,"h":29.49,"l":29.12,"n":146,"o":29.49,"t":"2025-09-30T04:00:00Z","v":9124,"vw":29.267422},{"c":29.8284,"h":29.87,"l":29.28,"n":133,"o":29.28,"t":"2025-10-01T04:00:00Z","v":3788,"vw":29.718587},{"c":29.08,"h":29.75,"l":29.08,"n":145,"o":29.75,"t":"2025-10-02T04:00:00Z","v":5818,"vw":29.204597},{"c":29.36,"h":29.49,"l":29.19,"n":151,"o":29.26,"t":"2025-10-03T04:00:00Z","v":16321,"vw":29.404145},{"c":29.64,"h":29.842,"l":29.49,"n":162,"o":29.63,"t":"2025-10-06T04:00:00Z","v":11982,"vw":29.698207},{"c":29.62,"h":29.62,"l":29.22,"n":100,"o":29.56,"t":"2025-10-07T04:00:00Z","v":9155,"vw":29.400792},{"c":29.635,"h":29.7,"l":29.21,"n":145,"o":29.7,"t":"2025-10-08T04:00:00Z","v":14484,"vw":29.482302},{"c":29.0334,"h":29.9591,"l":28.99,"n":166,"o":29.9591,"t":"2025-10-09T04:00:00Z","v":15268,"vw":29.2232},{"c":27.53,"h":28.78,"l":27.53,"n":227,"o":28.78,"t":"2025-10-10T04:00:00Z","v":10972,"vw":28.020343},{"c":28.31,"h":28.33,"l":27.75,"n":160,"o":27.92,"t":"2025-10-13T04:00:00Z","v":9972,"vw":27.978146},{"c":27.9939,"h":28.16,"l":27.6501,"n":121,"o":27.75,"t":"2025-10-14T04:00:00Z","v":6048,"vw":28.037473},{"c":28.0323,"h":28.34,"l":28.01,"n":121,"o":28.23,"t":"2025-10-15T04:00:00Z","v":7656,"vw":28.129875},{"c":27.3992,"h":28.14,"l":27.21,"n":156,"o":28.14,"t":"2025-10-16T04:00:00Z","v":14724,"vw":27.6635},{"c":27.51,"h":27.59,"l":27.2728,"n":118,"o":27.44,"t":"2025-10-17T04:00:00Z","v":8204,"vw":27.45902},{"c":27.8273,"h":27.8979,"l":27.62,"n":97,"o":27.62,"t":"2025-10-20T04:00:00Z","v":3731,"vw":27.762509},{"c":27.59,"h":27.86,"l":27.56,"n":155,"o":27.86,"t":"2025-10-21T04:00:00Z","v":9259,"vw":27.617929},{"c":27.7366,"h":27.84,"l":27.33,"n":129,"o":27.77,"t":"2025-10-22T04:00:00Z","v":7414,"vw":27.679748},{"c":28.72,"h":28.7912,"l":28.44,"n":141,"o":28.44,"t":"2025-10-23T04:00:00Z","v":4862,"vw":28.652005},{"c":28.4188,"h":28.86,"l":28.4188,"n":96,"o":28.86,"t":"2025-10-24T04:00:00Z","v":2842,"vw":28.538416},{"c":28.4608,"h":28.658,"l":28.4072,"n":160,"o":28.6,"t":"2025-10-27T04:00:00Z","v":13882,"vw":28.479961},{"c":27.79,"h":28.23,"l":27.79,"n":127,"o":28.23,"t":"2025-10-28T04:00:00Z","v":6164,"vw":28.003989},{"c":27.828,"h":28.06,"l":27.7,"n":188,"o":27.92,"t":"2025-10-29T04:00:00Z","v":32729,"vw":27.876415},{"c":27.74,"h":28.0503,"l":27.65,"n":125,"o":27.78,"t":"2025-10-30T04:00:00Z","v":10602,"vw":27.859808},{"c":28.0482,"h":28.1,"l":27.82,"n":107,"o":27.85,"t":"2025-10-31T04:00:00Z","v":7663,"vw":27.965151},{"c":28.32,"h":28.32,"l":27.71,"n":148,"o":28.06,"t":"2025-11-03T05:00:00Z","v":5346,"vw":28.147743},{"c":27.94,"h":28.04,"l":27.5401,"n":166,"o":27.77,"t":"2025-11-04T05:00:00Z","v":15932,"vw":27.702465},{"c":27.64,"h":28.2727,"l":27.63,"n":185,"o":27.88,"t":"2025-11-05T05:00:00Z","v":17198,"vw":28.017899},{"c":28.04,"h":28.51,"l":27.96,"n":173,"o":27.96,"t":"2025-11-06T05:00:00Z","v":16750,"vw":28.13493},{"c":28.7,"h":28.716,"l":27.9509,"n":171,"o":28.16,"t":"2025-11-07T05:00:00Z","v":20272,"vw":28.398001},{"c":29.02,"h":29.0801,"l":28.55,"n":173,"o":29,"t":"2025-11-10T05:00:00Z","v":12380,"vw":28.876575},{"c":29.72,"h":29.9,"l":29.38,"n":183,"o":29.43,"t":"2025-11-11T05:00:00Z","v":11998,"vw":29.614657},{"c":29.201,"h":29.6,"l":29.19,"n":143,"o":29.6,"t":"2025-11-12T05:00:00Z","v":7944,"vw":29.296008},{"c":29.263,"h":29.63,"l":29.12,"n":164,"o":29.405,"t":"2025-11-13T05:00:00Z","v":13454,"vw":29.33244},{"c":29.75,"h":29.75,"l":28.91,"n":148,"o":29.22,"t":"2025-11-14T05:00:00Z","v":12924,"vw":29.381758},{"c":29.19,"h":29.7301,"l":29.05,"n":208,"o":29.69,"t":"2025-11-17T05:00:00Z","v":9102,"vw":29.426041},{"c":29.77,"h":29.84,"l":28.96,"n":124,"o":29.08,"t":"2025-11-18T05:00:00Z","v":9951,"vw":29.447415},{"c":29.47,"h":29.52,"l":29.23,"n":130,"o":29.23,"t":"2025-11-19T05:00:00Z","v":9867,"vw":29.425905},{"c":28.8209,"h":30.17,"l":28.82,"n":162,"o":29.63,"t":"2025-11-20T05:00:00Z","v":7812,"vw":29.668652},{"c":29.14,"h":29.215,"l":28.441,"n":161,"o":28.79,"t":"2025-11-21T05:00:00Z","v":21045,"vw":28.72819},{"c":29.5239,"h":29.5239,"l":28.76,"n":151,"o":29.05,"t":"2025-11-24T05:00:00Z","v":10111,"vw":29.218623},{"c":29.33,"h":29.43,"l":29.18,"n":96,"o":29.18,"t":"2025-11-25T05:00:00Z","v":9006,"vw":29.321102},{"c":29.7904,"h":30.04,"l":29.38,"n":146,"o":29.38,"t":"2025-11-26T05:00:00Z","v":22057,"vw":29.878714},{"c":30.319,"h":30.332,"l":29.88,"n":86,"o":29.88,"t":"2025-11-28T05:00:00Z","v":3633,"vw":30.198985},{"c":30.5261,"h":30.78,"l":30.28,"n":138,"o":30.28,"t":"2025-12-01T05:00:00Z","v":6869,"vw":30.576349},{"c":30.0637,"h":30.49,"l":30.05,"n":98,"o":30.49,"t":"2025-12-02T05:00:00Z","v":8090,"vw":30.248374},{"c":30.69,"h":30.69,"l":30.23,"n":164,"o":30.23,"t":"2025-12-03T05:00:00Z","v":201821,"vw":30.665085},{"c":30.66,"h":30.8,"l":30.49,"n":132,"o":30.65,"t":"2025-12-04T05:00:00Z","v":13115,"vw":30.650429},{"c":30.66,"h":31.26,"l":30.66,"n":130,"o":30.72,"t":"2025-12-05T05:00:00Z","v":155149,"vw":31.025356},{"c":30.2,"h":30.6,"l":30.18,"n":155,"o":30.51,"t":"2025-12-08T05:00:00Z","v":11456,"vw":30.307011},{"c":30.31,"h":30.3982,"l":30.11,"n":110,"o":30.11,"t":"2025-12-09T05:00:00Z","v":11456,"vw":30.318276},{"c":30.48,"h":30.53,"l":29.9301,"n":193,"o":30.3,"t":"2025-12-10T05:00:00Z","v":18536,"vw":30.244203},{"c":29.9,"h":30.22,"l":29.8,"n":169,"o":30.07,"t":"2025-12-11T05:00:00Z","v":17200,"vw":29.901848},{"c":29.66,"h":30.13,"l":29.63,"n":164,"o":30.03,"t":"2025-12-12T05:00:00Z","v":19526,"vw":29.732309},{"c":29.25,"h":29.69,"l":28.99,"n":208,"o":29.69,"t":"2025-12-15T05:00:00Z","v":14522,"vw":29.261368},{"c":28.09,"h":28.88,"l":27.9991,"n":190,"o":28.88,"t":"2025-12-16T05:00:00Z","v":13415,"vw":28.14033},{"c":28.74,"h":28.78,"l":28.2428,"n":205,"o":28.37,"t":"2025-12-17T05:00:00Z","v":65324,"vw":28.441836},{"c":27.92,"h":28.73,"l":27.9019,"n":187,"o":28.73,"t":"2025-12-18T05:00:00Z","v":16762,"vw":28.184714},{"c":27.94,"h":28.209,"l":27.94,"n":124,"o":27.95,"t":"2025-12-19T05:00:00Z","v":4272,"vw":28.09274},{"c":27.85,"h":28.325,"l":27.85,"n":169,"o":28.07,"t":"2025-12-22T05:00:00Z","v":11844,"vw":27.949088},{"c":27.963,"h":27.97,"l":27.73,"n":119,"o":27.92,"t":"2025-12-23T05:00:00Z","v":6474,"vw":27.896103},{"c":27.81,"h":27.91,"l":27.7147,"n":124,"o":27.91,"t":"2025-12-24T05:00:00Z","v":6495,"vw":27.839342},{"c":27.66,"h":27.82,"l":27.5,"n":211,"o":27.82,"t":"2025-12-26T05:00:00Z","v":12365,"vw":27.634994},{"c":27.96,"h":28.0074,"l":27.77,"n":186,"o":27.83,"t":"2025-12-29T05:00:00Z","v":10104,"vw":27.941459},{"c":28.21,"h":28.34,"l":28.18,"n":247,"o":28.18,"t":"2025-12-30T05:00:00Z","v":37869,"vw":28.276176},{"c":27.95,"h":28.24,"l":27.825,"n":202,"o":28.24,"t":"2025-12-31T05:00:00Z","v":21103,"vw":27.986131},{"c":28.41,"h":28.51,"l":27.88,"n":217,"o":27.94,"t":"2026-01-02T05:00:00Z","v":27366,"vw":28.099048},{"c":28.12,"h":29.02,"l":27.72,"n":250,"o":29.02,"t":"2026-01-05T05:00:00Z","v":20870,"vw":28.22065},{"c":27.71,"h":28.1295,"l":27.65,"n":151,"o":28.12,"t":"2026-01-06T05:00:00Z","v":10298,"vw":27.913988},{"c":27.47,"h":27.95,"l":27.24,"n":291,"o":27.87,"t":"2026-01-07T05:00:00Z","v":42597,"vw":27.78076},{"c":28.35,"h":28.55,"l":27.55,"n":182,"o":27.55,"t":"2026-01-08T05:00:00Z","v":15201,"vw":28.119413},{"c":27.99,"h":28.47,"l":27.9426,"n":147,"o":28.47,"t":"2026-01-09T05:00:00Z","v":5776,"vw":28.070447},{"c":27.91,"h":28.0382,"l":27.82,"n":140,"o":28.03,"t":"2026-01-12T05:00:00Z","v":10206,"vw":27.920868},{"c":28.3,"h":28.585,"l":28.16,"n":181,"o":28.16,"t":"2026-01-13T05:00:00Z","v":14075,"vw":28.444826},{"c":28.7989,"h":29.3,"l":28.42,"n":173,"o":28.42,"t":"2026-01-14T05:00:00Z","v":16314,"vw":28.975426},{"c":28.44,"h":28.75,"l":28.1355,"n":167,"o":28.46,"t":"2026-01-15T05:00:00Z","v":20016,"vw":28.574767},{"c":28.29,"h":28.47,"l":28.27,"n":167,"o":28.47,"t":"2026-01-16T05:00:00Z","v":16277,"vw":28.343564},{"c":28.18,"h":28.63,"l":28.06,"n":231,"o":28.57,"t":"2026-01-20T05:00:00Z","v":19755,"vw":28.251539},{"c":29.15,"h":29.5,"l":29.07,"n":183,"o":29.1,"t":"2026-01-21T05:00:00Z","v":8659,"vw":29.146452},{"c":29.01,"h":29.13,"l":28.79,"n":162,"o":29.05,"t":"2026-01-22T05:00:00Z","v":253486,"vw":29.031661},{"c":29.19,"h":29.5862,"l":29.1399,"n":352,"o":29.5862,"t":"2026-01-23T05:00:00Z","v":14829,"vw":29.206696},{"c":29.14,"h":29.49,"l":28.84,"n":367,"o":29.49,"t":"2026-01-26T05:00:00Z","v":70817,"vw":29.027679},{"c":29.3937,"h":29.46,"l":29.05,"n":155,"o":29.18,"t":"2026-01-27T05:00:00Z","v":11129,"vw":29.242477},{"c":29.63,"h":29.6746,"l":29.49,"n":213,"o":29.64,"t":"2026-01-28T05:00:00Z","v":21673,"vw":29.581034},{"c":30.01,"h":30.56,"l":30.01,"n":224,"o":30.36,"t":"2026-01-29T05:00:00Z","v":21890,"vw":30.218553},{"c":30.33,"h":30.33,"l":29.77,"n":193,"o":30.02,"t":"2026-01-30T05:00:00Z","v":14751,"vw":30.046129},{"c":29.5142,"h":29.77,"l":29.16,"n":340,"o":29.28,"t":"2026-02-02T05:00:00Z","v":26537,"vw":29.546977},{"c":30.47,"h":30.47,"l":29.55,"n":128,"o":29.55,"t":"2026-02-03T05:00:00Z","v":5969,"vw":29.889173},{"c":31.49,"h":31.55,"l":30.66,"n":251,"o":30.66,"t":"2026-02-04T05:00:00Z","v":42274,"vw":31.177115},{"c":31.07,"h":31.23,"l":30.59,"n":184,"o":31.11,"t":"2026-02-05T05:00:00Z","v":49197,"vw":31.124829},{"c":32.1058,"h":32.13,"l":31.32,"n":180,"o":31.32,"t":"2026-02-06T05:00:00Z","v":25024,"vw":31.965089},{"c":32.05,"h":32.2,"l":31.85,"n":195,"o":31.9,"t":"2026-02-09T05:00:00Z","v":22207,"vw":32.053237},{"c":31.81,"h":32.07,"l":31.655,"n":147,"o":32.07,"t":"2026-02-10T05:00:00Z","v":7469,"vw":31.777328},{"c":32.65,"h":32.65,"l":32.18,"n":207,"o":32.24,"t":"2026-02-11T05:00:00Z","v":18151,"vw":32.493423},{"c":31.61,"h":32.58,"l":31.325,"n":199,"o":32.58,"t":"2026-02-12T05:00:00Z","v":15900,"vw":31.664254},{"c":32.41,"h":32.46,"l":31.62,"n":468,"o":31.62,"t":"2026-02-13T05:00:00Z","v":40525,"vw":32.275457},{"c":31.98,"h":32.59,"l":31.5,"n":332,"o":32.53,"t":"2026-02-17T05:00:00Z","v":31549,"vw":31.834422},{"c":32.5,"h":32.53,"l":32.16,"n":292,"o":32.22,"t":"2026-02-18T05:00:00Z","v":21926,"vw":32.374617},{"c":33.07,"h":33.2294,"l":32.7662,"n":308,"o":32.9,"t":"2026-02-19T05:00:00Z","v":33448,"vw":32.987279},{"c":33.15,"h":33.17,"l":32.81,"n":114,"o":32.86,"t":"2026-02-20T05:00:00Z","v":6056,"vw":32.992322},{"c":32.54,"h":33.51,"l":32.33,"n":456,"o":33.1,"t":"2026-02-23T05:00:00Z","v":69191,"vw":33.106551},{"c":32.42,"h":32.42,"l":32.03,"n":313,"o":32.34,"t":"2026-02-24T05:00:00Z","v":14972,"vw":32.258021},{"c":32.0917,"h":32.47,"l":31.72,"n":309,"o":32.47,"t":"2026-02-25T05:00:00Z","v":18731,"vw":31.856639},{"c":32.46,"h":32.57,"l":31.66,"n":147,"o":31.66,"t":"2026-02-26T05:00:00Z","v":8245,"vw":32.175401},{"c":33.4079,"h":33.415,"l":32.62,"n":279,"o":32.79,"t":"2026-02-27T05:00:00Z","v":17849,"vw":33.241432},{"c":34.5318,"h":34.83,"l":33.78,"n":356,"o":34.83,"t":"2026-03-02T05:00:00Z","v":18684,"vw":34.219783},{"c":34.4,"h":35.11,"l":34.02,"n":446,"o":34.94,"t":"2026-03-03T05:00:00Z","v":40967,"vw":34.577486},{"c":34.71,"h":34.77,"l":33.8876,"n":209,"o":34.02,"t":"2026-03-04T05:00:00Z","v":12931,"vw":34.476364},{"c":35.19,"h":35.545,"l":34.945,"n":306,"o":35.02,"t":"2026-03-05T05:00:00Z","v":30425,"vw":35.285485},{"c":35.32,"h":35.81,"l":35.11,"n":461,"o":35.61,"t":"2026-03-06T05:00:00Z","v":49229,"vw":35.38174},{"c":35.03,"h":35.85,"l":34.837,"n":576,"o":35.73,"t":"2026-03-09T04:00:00Z","v":116684,"vw":35.356464},{"c":34.331,"h":35.08,"l":34.33,"n":228,"o":34.66,"t":"2026-03-10T04:00:00Z","v":27825,"vw":34.759096},{"c":35.59,"h":35.59,"l":34.4,"n":368,"o":34.4,"t":"2026-03-11T04:00:00Z","v":25945,"vw":35.338703},{"c":35.9,"h":36.4,"l":35.82,"n":530,"o":35.82,"t":"2026-03-12T04:00:00Z","v":47664,"vw":36.212952},{"c":36.17,"h":36.2973,"l":35.54,"n":666,"o":35.7,"t":"2026-03-13T04:00:00Z","v":44739,"vw":35.996252},{"c":36.17,"h":36.57,"l":35.92,"n":273,"o":36.26,"t":"2026-03-16T04:00:00Z","v":46547,"vw":36.145543},{"c":36.54,"h":36.93,"l":36.48,"n":447,"o":36.5016,"t":"2026-03-17T04:00:00Z","v":56463,"vw":36.583374},{"c":36.9,"h":37.02,"l":36.616,"n":234,"o":36.65,"t":"2026-03-18T04:00:00Z","v":28018,"vw":36.900499},{"c":37.46,"h":38.075,"l":37.09,"n":928,"o":37.25,"t":"2026-03-19T04:00:00Z","v":87701,"vw":37.688638},{"c":37.71,"h":38.23,"l":37.38,"n":547,"o":37.65,"t":"2026-03-20T04:00:00Z","v":48597,"vw":37.731836},{"c":37.37,"h":37.79,"l":36.55,"n":559,"o":36.81,"t":"2026-03-23T04:00:00Z","v":157837,"vw":37.508956},{"c":38.5,"h":38.855,"l":37.78,"n":432,"o":37.78,"t":"2026-03-24T04:00:00Z","v":63682,"vw":38.434684},{"c":38.8111,"h":38.86,"l":38.1,"n":292,"o":38.1,"t":"2026-03-25T04:00:00Z","v":29606,"vw":38.671177},{"c":39.67,"h":40.03,"l":39.01,"n":609,"o":39.01,"t":"2026-03-26T04:00:00Z","v":48252,"vw":39.761064},{"c":40.299,"h":40.37,"l":39.75,"n":493,"o":40.02,"t":"2026-03-27T04:00:00Z","v":147416,"vw":40.226442},{"c":39.81,"h":40.74,"l":39.64,"n":637,"o":40.73,"t":"2026-03-30T04:00:00Z","v":62158,"vw":40.01289},{"c":39.2,"h":40.31,"l":38.38,"n":819,"o":39.88,"t":"2026-03-31T04:00:00Z","v":171609,"vw":39.223952},{"c":37.85,"h":38.83,"l":37.44,"n":873,"o":38.26,"t":"2026-04-01T04:00:00Z","v":108502,"vw":37.914131},{"c":38.47,"h":39.24,"l":38.27,"n":538,"o":39.23,"t":"2026-04-02T04:00:00Z","v":45191,"vw":38.443617},{"c":38.66,"h":38.6977,"l":38.19,"n":492,"o":38.41,"t":"2026-04-06T04:00:00Z","v":83028,"vw":38.576022},{"c":38.88,"h":39.239,"l":38.78,"n":331,"o":38.84,"t":"2026-04-07T04:00:00Z","v":53282,"vw":38.97409},{"c":37.09,"h":37.17,"l":35.89,"n":764,"o":36.22,"t":"2026-04-08T04:00:00Z","v":65438,"vw":36.626629},{"c":36.46,"h":37.6199,"l":36.2945,"n":359,"o":37.22,"t":"2026-04-09T04:00:00Z","v":42419,"vw":36.8747},{"c":36.61,"h":36.62,"l":36.03,"n":183,"o":36.32,"t":"2026-04-10T04:00:00Z","v":20191,"vw":36.456043},{"c":36.7,"h":37.2899,"l":36.42,"n":291,"o":37.25,"t":"2026-04-13T04:00:00Z","v":42959,"vw":36.688331},{"c":35.57,"h":36.42,"l":35.44,"n":325,"o":36.42,"t":"2026-04-14T04:00:00Z","v":28271,"vw":35.727532},{"c":35.69,"h":35.91,"l":35.22,"n":197,"o":35.4,"t":"2026-04-15T04:00:00Z","v":43003,"vw":35.685131},{"c":36.38,"h":36.41,"l":35.69,"n":188,"o":35.69,"t":"2026-04-16T04:00:00Z","v":8855,"vw":36.243737},{"c":34.7,"h":34.84,"l":33.63,"n":382,"o":34.84,"t":"2026-04-17T04:00:00Z","v":34137,"vw":34.351527},{"c":34.94,"h":35.2099,"l":34.8,"n":610,"o":35.02,"t":"2026-04-20T04:00:00Z","v":998721,"vw":35.120602},{"c":35.76,"h":35.82,"l":35.03,"n":274,"o":35.06,"t":"2026-04-21T04:00:00Z","v":78739,"vw":35.500694},{"c":36.48,"h":36.53,"l":36,"n":314,"o":36,"t":"2026-04-22T04:00:00Z","v":45845,"vw":36.382804},{"c":36.68,"h":36.88,"l":36.385,"n":789,"o":36.72,"t":"2026-04-23T04:00:00Z","v":131966,"vw":36.657536},{"c":36.47,"h":36.58,"l":36.172,"n":285,"o":36.58,"t":"2026-04-24T04:00:00Z","v":38262,"vw":36.325004},{"c":36.73,"h":37.14,"l":36.64,"n":232,"o":36.7,"t":"2026-04-27T04:00:00Z","v":30235,"vw":36.786485},{"c":37.23,"h":37.46,"l":37.03,"n":291,"o":37.26,"t":"2026-04-28T04:00:00Z","v":35677,"vw":37.261241},{"c":38.49,"h":38.49,"l":37.725,"n":433,"o":37.8,"t":"2026-04-29T04:00:00Z","v":142090,"vw":38.097985},{"c":38.56,"h":38.62,"l":37.78,"n":298,"o":37.78,"t":"2026-04-30T04:00:00Z","v":36362,"vw":38.479092},{"c":38.14,"h":38.4,"l":37.43,"n":505,"o":38.22,"t":"2026-05-01T04:00:00Z","v":57279,"vw":37.970033},{"c":38.9732,"h":39.01,"l":38.25,"n":435,"o":38.25,"t":"2026-05-04T04:00:00Z","v":48037,"vw":38.820873},{"c":38.9605,"h":39.18,"l":38.64,"n":232,"o":38.88,"t":"2026-05-05T04:00:00Z","v":69437,"vw":38.835661},{"c":36.7,"h":37.6,"l":36.63,"n":662,"o":37.31,"t":"2026-05-06T04:00:00Z","v":60018,"vw":37.063914},{"c":36.05,"h":36.1,"l":35.33,"n":434,"o":36.1,"t":"2026-05-07T04:00:00Z","v":132615,"vw":35.472648},{"c":35.905,"h":36.32,"l":35.86,"n":252,"o":35.92,"t":"2026-05-08T04:00:00Z","v":27832,"vw":36.119475},{"c":36.62,"h":36.7494,"l":36.312,"n":240,"o":36.37,"t":"2026-05-11T04:00:00Z","v":18937,"vw":36.550541},{"c":36.76,"h":36.97,"l":36.51,"n":178,"o":36.97,"t":"2026-05-12T04:00:00Z","v":13688,"vw":36.778637},{"c":36.55,"h":36.57,"l":36.1001,"n":331,"o":36.57,"t":"2026-05-13T04:00:00Z","v":34244,"vw":36.408199},{"c":36.7259,"h":36.85,"l":36.36,"n":152,"o":36.36,"t":"2026-05-14T04:00:00Z","v":17443,"vw":36.708976},{"c":37.61,"h":37.64,"l":37,"n":398,"o":37.13,"t":"2026-05-15T04:00:00Z","v":40833,"vw":37.403968},{"c":38.19,"h":38.44,"l":37.48,"n":280,"o":37.48,"t":"2026-05-18T04:00:00Z","v":140580,"vw":38.332771},{"c":38.79,"h":38.8797,"l":38.12,"n":446,"o":38.345,"t":"2026-05-19T04:00:00Z","v":35654,"vw":38.600579},{"c":37.94,"h":39.035,"l":37.7401,"n":447,"o":38.6,"t":"2026-05-20T04:00:00Z","v":41900,"vw":38.192771},{"c":37.12,"h":38.45,"l":36.85,"n":337,"o":38.45,"t":"2026-05-21T04:00:00Z","v":29141,"vw":37.246387},{"c":37.41,"h":37.51,"l":36.97,"n":232,"o":36.97,"t":"2026-05-22T04:00:00Z","v":22337,"vw":37.410354},{"c":36.2,"h":37.45,"l":36.18,"n":299,"o":36.87,"t":"2026-05-26T04:00:00Z","v":15538,"vw":36.74218},{"c":35.56,"h":35.9819,"l":35.3309,"n":258,"o":35.52,"t":"2026-05-27T04:00:00Z","v":17254,"vw":35.752573},{"c":35.91,"h":36.06,"l":35.705,"n":182,"o":35.91,"t":"2026-05-28T04:00:00Z","v":3901,"vw":35.874975},{"c":35.66,"h":35.7829,"l":35.39,"n":345,"o":35.71,"t":"2026-05-29T04:00:00Z","v":19342,"vw":35.529408},{"c":36.5708,"h":37,"l":36.25,"n":246,"o":36.25,"t":"2026-06-01T04:00:00Z","v":14012,"vw":36.713991},{"c":36.7508,"h":36.93,"l":36.39,"n":148,"o":36.39,"t":"2026-06-02T04:00:00Z","v":9875,"vw":36.701048},{"c":37.25,"h":37.5614,"l":36.77,"n":216,"o":37.01,"t":"2026-06-03T04:00:00Z","v":71267,"vw":37.327345},{"c":37.19,"h":37.3293,"l":36.835,"n":248,"o":36.9257,"t":"2026-06-04T04:00:00Z","v":41195,"vw":37.101851},{"c":36.13,"h":36.79,"l":36.12,"n":182,"o":36.7887,"t":"2026-06-05T04:00:00Z","v":17298,"vw":36.457503},{"c":36.63,"h":36.81,"l":36.34,"n":127,"o":36.34,"t":"2026-06-08T04:00:00Z","v":5827,"vw":36.598371},{"c":35.78,"h":36.095,"l":35.5,"n":207,"o":36.095,"t":"2026-06-09T04:00:00Z","v":28668,"vw":35.778643},{"c":36.6732,"h":37.0228,"l":36.1,"n":122,"o":36.1,"t":"2026-06-10T04:00:00Z","v":16601,"vw":36.775194},{"c":35.63,"h":37.02,"l":35.63,"n":183,"o":36.99,"t":"2026-06-11T04:00:00Z","v":14531,"vw":36.286041},{"c":36.07,"h":36.4299,"l":35.8,"n":204,"o":35.81,"t":"2026-06-12T04:00:00Z","v":27766,"vw":36.181264},{"c":34.65,"h":35.105,"l":34.42,"n":705,"o":34.43,"t":"2026-06-15T04:00:00Z","v":1111303,"vw":34.701718},{"c":34.44,"h":34.54,"l":34.21,"n":225,"o":34.21,"t":"2026-06-16T04:00:00Z","v":118527,"vw":34.39538},{"c":34.09,"h":34.6199,"l":34.03,"n":721,"o":34.3,"t":"2026-06-17T04:00:00Z","v":303705,"vw":34.27246},{"c":33.57,"h":33.6839,"l":33.29,"n":198,"o":33.46,"t":"2026-06-18T04:00:00Z","v":19448,"vw":33.469135},{"c":34,"h":34,"l":33.4,"n":212,"o":33.62,"t":"2026-06-22T04:00:00Z","v":23751,"vw":33.777426},{"c":34.09,"h":34.131,"l":33.8404,"n":222,"o":33.9,"t":"2026-06-23T04:00:00Z","v":105021,"vw":34.1027},{"c":33.7,"h":33.7,"l":33.11,"n":188,"o":33.48,"t":"2026-06-24T04:00:00Z","v":14080,"vw":33.570512},{"c":33.97,"h":34.16,"l":33.81,"n":274,"o":33.81,"t":"2026-06-25T04:00:00Z","v":18571,"vw":33.972775},{"c":33.99,"h":34.25,"l":33.7605,"n":199,"o":33.91,"t":"2026-06-26T04:00:00Z","v":10842,"vw":34.046314},{"c":34.04,"h":34.402,"l":34.02,"n":215,"o":34.09,"t":"2026-06-29T04:00:00Z","v":14065,"vw":34.185038},{"c":33.88,"h":34.32,"l":33.82,"n":139,"o":34.08,"t":"2026-06-30T04:00:00Z","v":6313,"vw":34.038078},{"c":33.74,"h":34.04,"l":33.59,"n":253,"o":33.82,"t":"2026-07-01T04:00:00Z","v":54318,"vw":33.810804},{"c":34.09,"h":34.28,"l":33.88,"n":269,"o":33.9,"t":"2026-07-02T04:00:00Z","v":16881,"vw":34.023193},{"c":33.88,"h":34.17,"l":33.88,"n":321,"o":34.07,"t":"2026-07-06T04:00:00Z","v":37441,"vw":34.046058},{"c":34.67,"h":34.82,"l":34.11,"n":177,"o":34.11,"t":"2026-07-07T04:00:00Z","v":8027,"vw":34.483868},{"c":35.63,"h":35.865,"l":35.015,"n":210,"o":35.29,"t":"2026-07-08T04:00:00Z","v":18768,"vw":35.550744},{"c":34.9721,"h":35.5216,"l":34.9721,"n":99,"o":35.5216,"t":"2026-07-09T04:00:00Z","v":2038,"vw":35.087254},{"c":34.78,"h":35.02,"l":34.4,"n":104,"o":35.02,"t":"2026-07-10T04:00:00Z","v":5986,"vw":34.645195},{"c":36.06,"h":36.2799,"l":35.32,"n":217,"o":35.32,"t":"2026-07-13T04:00:00Z","v":118489,"vw":36.058447},{"c":36.13,"h":36.43,"l":35.65,"n":226,"o":36.42,"t":"2026-07-14T04:00:00Z","v":33947,"vw":35.986885},{"c":35.92,"h":36.11,"l":35.53,"n":161,"o":36.11,"t":"2026-07-15T04:00:00Z","v":7291,"vw":35.74253},{"c":36.29,"h":36.5301,"l":36.08,"n":163,"o":36.08,"t":"2026-07-16T04:00:00Z","v":45326,"vw":36.475986},{"c":37.01,"h":37.1533,"l":36.53,"n":175,"o":36.98,"t":"2026-07-17T04:00:00Z","v":10842,"vw":36.880029},{"c":36.93,"h":37.34,"l":36.67,"n":187,"o":36.85,"t":"2026-07-20T04:00:00Z","v":21801,"vw":36.993151},{"c":37.67,"h":37.67,"l":37.24,"n":180,"o":37.35,"t":"2026-07-21T04:00:00Z","v":11909,"vw":37.39788},{"c":38.305,"h":38.6,"l":38.1439,"n":204,"o":38.15,"t":"2026-07-22T04:00:00Z","v":16620,"vw":38.299113},{"c":38.16,"h":39.05,"l":38.16,"n":231,"o":39.05,"t":"2026-07-23T04:00:00Z","v":156515,"vw":38.279283},{"c":37.95,"h":38.56,"l":37.92,"n":185,"o":38.1,"t":"2026-07-24T04:00:00Z","v":21061,"vw":38.103688},{"c":36.9,"h":37.65,"l":36.87,"n":235,"o":37.15,"t":"2026-07-27T04:00:00Z","v":35295,"vw":37.227238},{"c":36.4684,"h":37.3,"l":36.26,"n":347,"o":36.99,"t":"2026-07-28T04:00:00Z","v":28126,"vw":36.693484},{"c":37.71,"h":37.7249,"l":37.27,"n":183,"o":37.5,"t":"2026-07-29T04:00:00Z","v":13053,"vw":37.579511},{"c":38.0302,"h":38.0302,"l":37.18,"n":114,"o":37.18,"t":"2026-07-30T04:00:00Z","v":6006,"vw":37.482567},{"c":38.64,"h":38.658,"l":37.955,"n":123,"o":38.28,"t":"2026-07-31T04:00:00Z","v":8928,"vw":38.38582},{"c":38.09,"h":38.55,"l":37.68,"n":282,"o":37.79,"t":"2026-08-03T04:00:00Z","v":18843,"vw":38.137816},{"c":37.66,"h":37.73,"l":37,"n":215,"o":37.47,"t":"2026-08-04T04:00:00Z","v":11960,"vw":37.430074},{"c":36.06,"h":37.1394,"l":36.06,"n":161,"o":37.1101,"t":"2026-08-05T04:00:00Z","v":9687,"vw":36.538825},{"c":36.51,"h":36.75,"l":36.25,"n":124,"o":36.75,"t":"2026-08-06T04:00:00Z","v":8474,"vw":36.52727},{"c":36.4504,"h":36.8471,"l":36.13,"n":243,"o":36.26,"t":"2026-08-07T04:00:00Z","v":12923,"vw":36.687806},{"c":38.49,"h":38.5262,"l":36.94,"n":191,"o":36.94,"t":"2026-08-10T04:00:00Z","v":6828,"vw":38.110265},{"c":39.03,"h":39.12,"l":38.44,"n":248,"o":38.44,"t":"2026-08-11T04:00:00Z","v":21419,"vw":38.994075},{"c":39.12,"h":39.13,"l":38.81,"n":152,"o":38.81,"t":"2026-08-12T04:00:00Z","v":16274,"vw":39.031498},{"c":39.15,"h":39.15,"l":38.48,"n":142,"o":38.76,"t":"2026-08-13T04:00:00Z","v":16279,"vw":38.946846},{"c":39.45,"h":39.82,"l":39.3682,"n":115,"o":39.4,"t":"2026-08-14T04:00:00Z","v":4214,"vw":39.585329},{"c":40.04,"h":40.06,"l":39.48,"n":142,"o":39.6,"t":"2026-08-17T04:00:00Z","v":5663,"vw":39.75594},{"c":40.41,"h":40.52,"l":40.0599,"n":127,"o":40.52,"t":"2026-08-18T04:00:00Z","v":9736,"vw":40.253363},{"c":40.645,"h":41,"l":40.53,"n":140,"o":40.54,"t":"2026-08-19T04:00:00Z","v":9997,"vw":40.749121},{"c":41,"h":41.675,"l":40.87,"n":176,"o":41.25,"t":"2026-08-20T04:00:00Z","v":13006,"vw":41.266191},{"c":41.34,"h":41.6,"l":41.03,"n":191,"o":41.28,"t":"2026-08-21T04:00:00Z","v":46492,"vw":41.390002},{"c":40.79,"h":41.305,"l":40.4,"n":259,"o":41.12,"t":"2026-08-24T04:00:00Z","v":32356,"vw":40.728157},{"c":40,"h":40.46,"l":40,"n":225,"o":40.36,"t":"2026-08-25T04:00:00Z","v":24614,"vw":40.303212},{"c":40.32,"h":40.56,"l":39.57,"n":105,"o":39.57,"t":"2026-08-26T04:00:00Z","v":10476,"vw":40.306058},{"c":40.68,"h":40.72,"l":39.886,"n":192,"o":40.305,"t":"2026-08-27T04:00:00Z","v":15812,"vw":40.510834},{"c":40.71,"h":40.78,"l":40.52,"n":133,"o":40.78,"t":"2026-08-28T04:00:00Z","v":22437,"vw":40.694162},{"c":41.29,"h":41.78,"l":40.77,"n":137,"o":41.75,"t":"2026-08-31T04:00:00Z","v":6668,"vw":41.177838},{"c":42.01,"h":42.01,"l":41.585,"n":165,"o":42.01,"t":"2026-09-01T04:00:00Z","v":6998,"vw":41.875933},{"c":42.15,"h":42.505,"l":41.83,"n":154,"o":41.83,"t":"2026-09-02T04:00:00Z","v":7682,"vw":42.31116},{"c":42.06,"h":42.4639,"l":42,"n":242,"o":42.23,"t":"2026-09-03T04:00:00Z","v":6192,"vw":42.180886},{"c":41.68,"h":41.85,"l":41.16,"n":129,"o":41.8,"t":"2026-09-04T04:00:00Z","v":6120,"vw":41.50917},{"c":42.29,"h":42.66,"l":42.09,"n":169,"o":42.66,"t":"2026-09-08T04:00:00Z","v":14682,"vw":42.27767},{"c":42.57,"h":42.65,"l":42.262,"n":108,"o":42.65,"t":"2026-09-09T04:00:00Z","v":6380,"vw":42.543871},{"c":42.63,"h":43.23,"l":42.1609,"n":169,"o":43.23,"t":"2026-09-10T04:00:00Z","v":12517,"vw":42.700141},{"c":42.65,"h":42.94,"l":42.4,"n":164,"o":42.4,"t":"2026-09-11T04:00:00Z","v":13417,"vw":42.734192},{"c":42.3,"h":43.4446,"l":42.1838,"n":167,"o":43.32,"t":"2026-09-14T04:00:00Z","v":13826,"vw":42.806335},{"c":43.73,"h":44.005,"l":42.58,"n":359,"o":42.58,"t":"2026-09-15T04:00:00Z","v":115461,"vw":43.643075},{"c":42,"h":42.92,"l":41.86,"n":301,"o":42.92,"t":"2026-09-16T04:00:00Z","v":33350,"vw":42.297223},{"c":42.23,"h":42.281,"l":41.49,"n":161,"o":41.51,"t":"2026-09-17T04:00:00Z","v":11022,"vw":41.988135},{"c":41.81,"h":42.2199,"l":41.81,"n":124,"o":42.07,"t":"2026-09-18T04:00:00Z","v":9648,"vw":41.854463},{"c":40.32,"h":41.5101,"l":40.32,"n":359,"o":41.12,"t":"2026-09-21T04:00:00Z","v":30429,"vw":40.751107},{"c":39.64,"h":40.51,"l":39.55,"n":190,"o":39.78,"t":"2026-09-22T04:00:00Z","v":10898,"vw":39.868606},{"c":39.89,"h":40.41,"l":39.8,"n":232,"o":39.97,"t":"2026-09-23T04:00:00Z","v":17494,"vw":40.14678},{"c":40.24,"h":40.7499,"l":40.02,"n":299,"o":40.28,"t":"2026-09-24T04:00:00Z","v":17366,"vw":40.313409},{"c":39.78,"h":39.91,"l":39.38,"n":226,"o":39.64,"t":"2026-09-25T04:00:00Z","v":27051,"vw":39.56302},{"c":39.5,"h":40.12,"l":39.405,"n":1472,"o":40.11,"t":"2026-09-28T04:00:00Z","v":1501771,"vw":39.76983},{"c":39.21,"h":39.35,"l":38.9,"n":496,"o":38.98,"t":"2026-09-29T04:00:00Z","v":72822,"vw":39.186346},{"c":39.39,"h":39.89,"l":39.33,"n":405,"o":39.5,"t":"2026-09-30T04:00:00Z","v":115286,"vw":39.532315},{"c":40.72,"h":40.72,"l":40,"n":406,"o":40,"t":"2026-10-01T04:00:00Z","v":61916,"vw":40.568277},{"c":40.79,"h":40.87,"l":40.06,"n":422,"o":40.06,"t":"2026-10-02T04:00:00Z","v":43705,"vw":40.723553},{"c":41.39,"h":41.63,"l":40.57,"n":305,"o":40.68,"t":"2026-10-05T04:00:00Z","v":43152,"vw":41.342922},{"c":41.61,"h":41.74,"l":41.09,"n":214,"o":41.3402,"t":"2026-10-06T04:00:00Z","v":30044,"vw":41.476206},{"c":41.59,"h":42.23,"l":41.3,"n":238,"o":41.82,"t":"2026-10-07T04:00:00Z","v":39291,"vw":41.781501},{"c":42.87,"h":42.93,"l":42.39,"n":379,"o":42.42,"t":"2026-10-08T04:00:00Z","v":43973,"vw":42.681175},{"c":42.42,"h":43.3232,"l":42.37,"n":402,"o":42.68,"t":"2026-10-09T04:00:00Z","v":68109,"vw":42.964833},{"c":43.09,"h":43.38,"l":42.86,"n":451,"o":42.88,"t":"2026-10-12T04:00:00Z","v":49946,"vw":43.112241},{"c":44.4,"h":44.4,"l":43.34,"n":483,"o":43.34,"t":"2026-10-13T04:00:00Z","v":34406,"vw":44.112295},{"c":44.11,"h":44.58,"l":43.99,"n":296,"o":44.58,"t":"2026-10-14T04:00:00Z","v":83948,"vw":44.092266},{"c":43.46,"h":44.21,"l":43.255,"n":375,"o":44.21,"t":"2026-10-15T04:00:00Z","v":44223,"vw":43.518285},{"c":44.59,"h":44.66,"l":43.63,"n":280,"o":43.63,"t":"2026-10-16T04:00:00Z","v":34129,"vw":44.372328},{"c":44.33,"h":45.1111,"l":44.305,"n":316,"o":44.42,"t":"2026-10-19T04:00:00Z","v":52557,"vw":44.487569},{"c":44.6,"h":44.68,"l":44.1099,"n":412,"o":44.37,"t":"2026-10-20T04:00:00Z","v":40309,"vw":44.482433},{"c":44.31,"h":44.77,"l":44.01,"n":222,"o":44.5,"t":"2026-10-21T04:00:00Z","v":46608,"vw":44.283178},{"c":43.89,"h":44.69,"l":43.08,"n":168,"o":44.69,"t":"2026-10-22T04:00:00Z","v":16473,"vw":43.750096}],"volatilityBars":[{"c":39.77,"h":39.78,"l":39.55,"n":35,"o":39.78,"t":"2026-09-22T13:30:00Z","v":4063,"vw":39.705631},{"c":40.108,"h":40.108,"l":39.93,"n":2,"o":39.93,"t":"2026-09-22T14:00:00Z","v":625,"vw":40.0724},{"c":40.13,"h":40.15,"l":40.13,"n":8,"o":40.15,"t":"2026-09-22T14:30:00Z","v":788,"vw":40.133333},{"c":40.51,"h":40.51,"l":40.51,"n":3,"o":40.51,"t":"2026-09-22T16:00:00Z","v":291,"vw":40.51},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-09-22T17:00:00Z","v":751,"vw":40.28},{"c":39.97,"h":39.97,"l":39.95,"n":5,"o":39.95,"t":"2026-09-22T17:45:00Z","v":1068,"vw":39.953759},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-09-22T19:30:00Z","v":503,"vw":39.8},{"c":39.64,"h":39.66,"l":39.64,"n":11,"o":39.66,"t":"2026-09-22T19:45:00Z","v":1040,"vw":39.643759},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-09-22T23:15:00Z","v":500,"vw":39.64},{"c":40,"h":40.0302,"l":39.97,"n":9,"o":39.97,"t":"2026-09-23T13:30:00Z","v":2268,"vw":39.974641},{"c":40.19,"h":40.21,"l":40.14,"n":14,"o":40.16,"t":"2026-09-23T14:00:00Z","v":3168,"vw":40.196803},{"c":40.22,"h":40.24,"l":40.22,"n":8,"o":40.24,"t":"2026-09-23T14:15:00Z","v":1371,"vw":40.237037},{"c":40.13,"h":40.13,"l":40.13,"n":6,"o":40.13,"t":"2026-09-23T14:30:00Z","v":1110,"vw":40.13},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-09-23T15:00:00Z","v":425,"vw":40},{"c":40.0837,"h":40.0837,"l":40.0837,"n":2,"o":40.0837,"t":"2026-09-23T15:15:00Z","v":210,"vw":40.0837},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-09-23T16:00:00Z","v":100,"vw":40.27},{"c":40.41,"h":40.41,"l":40.3599,"n":2,"o":40.3599,"t":"2026-09-23T16:15:00Z","v":3851,"vw":40.361201},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-23T16:45:00Z","v":610,"vw":40.3},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-09-23T17:00:00Z","v":100,"vw":39.81},{"c":40,"h":40,"l":39.8,"n":7,"o":39.8,"t":"2026-09-23T17:30:00Z","v":356,"vw":39.871903},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-09-23T17:45:00Z","v":250,"vw":39.83},{"c":39.89,"h":39.98,"l":39.89,"n":15,"o":39.98,"t":"2026-09-23T19:45:00Z","v":2031,"vw":39.91875},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-09-23T20:00:00Z","v":296,"vw":39.89},{"c":40.02,"h":40.28,"l":40.02,"n":8,"o":40.28,"t":"2026-09-24T13:30:00Z","v":1102,"vw":40.098265},{"c":40.11,"h":40.145,"l":40.11,"n":8,"o":40.11,"t":"2026-09-24T14:00:00Z","v":2308,"vw":40.117609},{"c":40.37,"h":40.37,"l":40.37,"n":4,"o":40.37,"t":"2026-09-24T14:30:00Z","v":1350,"vw":40.37},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-09-24T14:45:00Z","v":903,"vw":40.35},{"c":40.53,"h":40.53,"l":40.53,"n":2,"o":40.53,"t":"2026-09-24T15:15:00Z","v":103,"vw":40.53},{"c":40.7499,"h":40.7499,"l":40.7499,"n":1,"o":40.7499,"t":"2026-09-24T16:00:00Z","v":109,"vw":40.7499},{"c":40.18,"h":40.66,"l":40.18,"n":13,"o":40.66,"t":"2026-09-24T16:15:00Z","v":2111,"vw":40.456952},{"c":40.2,"h":40.2,"l":40.2,"n":7,"o":40.2,"t":"2026-09-24T16:30:00Z","v":312,"vw":40.2},{"c":40.15,"h":40.15,"l":40.15,"n":13,"o":40.15,"t":"2026-09-24T16:45:00Z","v":629,"vw":40.15},{"c":40.365,"h":40.365,"l":40.365,"n":1,"o":40.365,"t":"2026-09-24T17:00:00Z","v":159,"vw":40.365},{"c":40.37,"h":40.3999,"l":40.37,"n":12,"o":40.3999,"t":"2026-09-24T17:15:00Z","v":1878,"vw":40.394008},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-09-24T17:45:00Z","v":1461,"vw":40.5},{"c":40.54,"h":40.54,"l":40.54,"n":3,"o":40.54,"t":"2026-09-24T18:00:00Z","v":266,"vw":40.54},{"c":40.2665,"h":40.2665,"l":40.2665,"n":2,"o":40.2665,"t":"2026-09-24T18:30:00Z","v":277,"vw":40.2665},{"c":40.24,"h":40.26,"l":40.24,"n":9,"o":40.26,"t":"2026-09-24T19:45:00Z","v":2056,"vw":40.242052},{"c":39.64,"h":39.64,"l":39.64,"n":4,"o":39.64,"t":"2026-09-25T13:30:00Z","v":1972,"vw":39.64},{"c":39.58,"h":39.58,"l":39.5793,"n":4,"o":39.5793,"t":"2026-09-25T13:45:00Z","v":528,"vw":39.579735},{"c":39.68,"h":39.68,"l":39.68,"n":3,"o":39.68,"t":"2026-09-25T14:00:00Z","v":765,"vw":39.68},{"c":39.59,"h":39.624,"l":39.59,"n":9,"o":39.5901,"t":"2026-09-25T14:15:00Z","v":2100,"vw":39.608229},{"c":39.59,"h":39.59,"l":39.59,"n":8,"o":39.59,"t":"2026-09-25T14:30:00Z","v":797,"vw":39.59},{"c":39.53,"h":39.53,"l":39.45,"n":11,"o":39.45,"t":"2026-09-25T16:00:00Z","v":1364,"vw":39.464012},{"c":39.38,"h":39.3886,"l":39.38,"n":6,"o":39.3886,"t":"2026-09-25T16:15:00Z","v":932,"vw":39.38653},{"c":39.45,"h":39.46,"l":39.39,"n":10,"o":39.4,"t":"2026-09-25T16:30:00Z","v":903,"vw":39.424444},{"c":39.38,"h":39.4017,"l":39.38,"n":5,"o":39.39,"t":"2026-09-25T17:00:00Z","v":841,"vw":39.393549},{"c":39.4,"h":39.42,"l":39.4,"n":2,"o":39.42,"t":"2026-09-25T17:30:00Z","v":260,"vw":39.409615},{"c":39.39,"h":39.41,"l":39.39,"n":4,"o":39.41,"t":"2026-09-25T17:45:00Z","v":1030,"vw":39.407079},{"c":39.49,"h":39.49,"l":39.49,"n":3,"o":39.49,"t":"2026-09-25T18:00:00Z","v":300,"vw":39.49},{"c":39.575,"h":39.575,"l":39.575,"n":2,"o":39.575,"t":"2026-09-25T18:15:00Z","v":2854,"vw":39.575},{"c":39.5,"h":39.51,"l":39.48,"n":17,"o":39.5,"t":"2026-09-25T18:30:00Z","v":7023,"vw":39.500502},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-09-25T19:30:00Z","v":219,"vw":39.91},{"c":39.78,"h":39.8,"l":39.78,"n":12,"o":39.8,"t":"2026-09-25T19:45:00Z","v":3533,"vw":39.782206},{"c":40.051,"h":40.12,"l":39.74,"n":99,"o":40.11,"t":"2026-09-28T13:30:00Z","v":31537,"vw":40.002518},{"c":39.915,"h":40.04,"l":39.83,"n":70,"o":39.99,"t":"2026-09-28T13:45:00Z","v":19626,"vw":39.948586},{"c":39.9,"h":40.005,"l":39.8999,"n":15,"o":39.99,"t":"2026-09-28T14:00:00Z","v":4076,"vw":39.945937},{"c":39.805,"h":39.8999,"l":39.805,"n":14,"o":39.82,"t":"2026-09-28T14:15:00Z","v":4223,"vw":39.853943},{"c":39.735,"h":39.8686,"l":39.735,"n":18,"o":39.85,"t":"2026-09-28T14:30:00Z","v":23036,"vw":39.825193},{"c":39.74,"h":39.79,"l":39.65,"n":117,"o":39.76,"t":"2026-09-28T14:45:00Z","v":1063316,"vw":39.785253},{"c":39.84,"h":39.97,"l":39.67,"n":7,"o":39.7,"t":"2026-09-28T15:00:00Z","v":716,"vw":39.751413},{"c":39.7699,"h":39.859,"l":39.74,"n":6,"o":39.859,"t":"2026-09-28T15:15:00Z","v":1945,"vw":39.780737},{"c":39.825,"h":39.8321,"l":39.73,"n":50,"o":39.74,"t":"2026-09-28T15:30:00Z","v":14885,"vw":39.76474},{"c":39.75,"h":39.83,"l":39.75,"n":22,"o":39.83,"t":"2026-09-28T15:45:00Z","v":76714,"vw":39.802849},{"c":39.78,"h":39.7845,"l":39.7,"n":14,"o":39.756,"t":"2026-09-28T16:00:00Z","v":10497,"vw":39.754724},{"c":39.58,"h":39.71,"l":39.58,"n":47,"o":39.69,"t":"2026-09-28T16:15:00Z","v":15563,"vw":39.642965},{"c":39.67,"h":39.67,"l":39.54,"n":8,"o":39.54,"t":"2026-09-28T16:30:00Z","v":4226,"vw":39.660535},{"c":39.75,"h":39.76,"l":39.66,"n":29,"o":39.69,"t":"2026-09-28T16:45:00Z","v":16696,"vw":39.740318},{"c":39.555,"h":39.779,"l":39.405,"n":87,"o":39.745,"t":"2026-09-28T17:00:00Z","v":27052,"vw":39.729379},{"c":39.69,"h":39.69,"l":39.4988,"n":11,"o":39.4988,"t":"2026-09-28T17:15:00Z","v":6069,"vw":39.616037},{"c":39.62,"h":39.64,"l":39.585,"n":16,"o":39.64,"t":"2026-09-28T17:30:00Z","v":5723,"vw":39.611328},{"c":39.71,"h":39.71,"l":39.6,"n":78,"o":39.6475,"t":"2026-09-28T17:45:00Z","v":26276,"vw":39.648393},{"c":39.709,"h":39.73,"l":39.61,"n":278,"o":39.73,"t":"2026-09-28T18:00:00Z","v":40387,"vw":39.681976},{"c":39.665,"h":39.71,"l":39.64,"n":65,"o":39.6896,"t":"2026-09-28T18:15:00Z","v":18371,"vw":39.681074},{"c":39.62,"h":39.6499,"l":39.57,"n":41,"o":39.64,"t":"2026-09-28T18:30:00Z","v":34094,"vw":39.606086},{"c":39.49,"h":39.6011,"l":39.49,"n":18,"o":39.585,"t":"2026-09-28T18:45:00Z","v":6713,"vw":39.570009},{"c":39.52,"h":39.5381,"l":39.49,"n":27,"o":39.5,"t":"2026-09-28T19:00:00Z","v":9021,"vw":39.499844},{"c":39.52,"h":39.55,"l":39.48,"n":47,"o":39.519,"t":"2026-09-28T19:15:00Z","v":9072,"vw":39.522286},{"c":39.53,"h":39.57,"l":39.49,"n":43,"o":39.5093,"t":"2026-09-28T19:30:00Z","v":8144,"vw":39.529424},{"c":39.5,"h":39.5275,"l":39.42,"n":38,"o":39.5275,"t":"2026-09-28T19:45:00Z","v":16810,"vw":39.482854},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-09-28T20:00:00Z","v":3900,"vw":39.61},{"c":38.9,"h":38.98,"l":38.9,"n":19,"o":38.98,"t":"2026-09-29T13:30:00Z","v":6433,"vw":38.952},{"c":39.12,"h":39.12,"l":39.1,"n":29,"o":39.1,"t":"2026-09-29T13:45:00Z","v":5856,"vw":39.111642},{"c":39.275,"h":39.275,"l":39.17,"n":12,"o":39.205,"t":"2026-09-29T14:00:00Z","v":3047,"vw":39.203191},{"c":39.14,"h":39.29,"l":39.14,"n":30,"o":39.29,"t":"2026-09-29T14:30:00Z","v":6850,"vw":39.198751},{"c":39.2704,"h":39.2704,"l":39.11,"n":61,"o":39.13,"t":"2026-09-29T14:45:00Z","v":10036,"vw":39.190208},{"c":39.295,"h":39.329,"l":39.245,"n":49,"o":39.245,"t":"2026-09-29T15:00:00Z","v":6726,"vw":39.292423},{"c":39.305,"h":39.35,"l":39.29,"n":45,"o":39.3237,"t":"2026-09-29T15:15:00Z","v":6676,"vw":39.3272},{"c":39.28,"h":39.305,"l":39.2438,"n":7,"o":39.305,"t":"2026-09-29T15:30:00Z","v":451,"vw":39.278027},{"c":39.35,"h":39.35,"l":39.17,"n":39,"o":39.335,"t":"2026-09-29T15:45:00Z","v":7531,"vw":39.333438},{"c":39.19,"h":39.19,"l":39.19,"n":4,"o":39.19,"t":"2026-09-29T16:15:00Z","v":261,"vw":39.19},{"c":39.305,"h":39.305,"l":39.305,"n":1,"o":39.305,"t":"2026-09-29T16:30:00Z","v":400,"vw":39.305},{"c":39.1801,"h":39.1802,"l":39.172,"n":8,"o":39.175,"t":"2026-09-29T17:45:00Z","v":4108,"vw":39.179419},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-09-29T18:15:00Z","v":125,"vw":39.23},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-09-29T18:45:00Z","v":5142,"vw":39.05},{"c":39.05,"h":39.05,"l":39.04,"n":9,"o":39.05,"t":"2026-09-29T19:00:00Z","v":1861,"vw":39.047749},{"c":39.18,"h":39.18,"l":39.09,"n":3,"o":39.09,"t":"2026-09-29T19:15:00Z","v":384,"vw":39.138724},{"c":39.105,"h":39.2,"l":39.105,"n":6,"o":39.2,"t":"2026-09-29T19:30:00Z","v":820,"vw":39.168962},{"c":39.17,"h":39.19,"l":39.17,"n":27,"o":39.18,"t":"2026-09-29T19:45:00Z","v":3846,"vw":39.177515},{"c":39.21,"h":39.21,"l":39.21,"n":3,"o":39.21,"t":"2026-09-29T20:00:00Z","v":113,"vw":39.21},{"c":39.54,"h":39.6696,"l":39.5,"n":27,"o":39.5,"t":"2026-09-30T13:30:00Z","v":6537,"vw":39.548818},{"c":39.5,"h":39.545,"l":39.5,"n":15,"o":39.545,"t":"2026-09-30T13:45:00Z","v":9727,"vw":39.501515},{"c":39.36,"h":39.38,"l":39.33,"n":48,"o":39.38,"t":"2026-09-30T14:00:00Z","v":11946,"vw":39.37001},{"c":39.49,"h":39.54,"l":39.4562,"n":5,"o":39.4562,"t":"2026-09-30T14:15:00Z","v":1262,"vw":39.502427},{"c":39.54,"h":39.59,"l":39.54,"n":9,"o":39.59,"t":"2026-09-30T14:30:00Z","v":1490,"vw":39.550513},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-09-30T14:45:00Z","v":276,"vw":39.49},{"c":39.71,"h":39.7199,"l":39.71,"n":4,"o":39.7199,"t":"2026-09-30T15:00:00Z","v":509,"vw":39.7139},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-09-30T16:00:00Z","v":500,"vw":39.84},{"c":39.81,"h":39.82,"l":39.81,"n":2,"o":39.82,"t":"2026-09-30T16:30:00Z","v":12476,"vw":39.81024},{"c":39.86,"h":39.89,"l":39.86,"n":11,"o":39.89,"t":"2026-09-30T16:45:00Z","v":916,"vw":39.875556},{"c":39.83,"h":39.85,"l":39.83,"n":9,"o":39.85,"t":"2026-09-30T17:00:00Z","v":942,"vw":39.838889},{"c":39.85,"h":39.85,"l":39.84,"n":11,"o":39.85,"t":"2026-09-30T17:15:00Z","v":2042,"vw":39.848812},{"c":39.84,"h":39.85,"l":39.84,"n":5,"o":39.85,"t":"2026-09-30T17:45:00Z","v":525,"vw":39.848},{"c":39.88,"h":39.88,"l":39.86,"n":23,"o":39.875,"t":"2026-09-30T18:00:00Z","v":2589,"vw":39.870755},{"c":39.89,"h":39.89,"l":39.86,"n":7,"o":39.86,"t":"2026-09-30T18:15:00Z","v":1042,"vw":39.863863},{"c":39.87,"h":39.87,"l":39.87,"n":4,"o":39.87,"t":"2026-09-30T18:30:00Z","v":800,"vw":39.87},{"c":39.7,"h":39.73,"l":39.7,"n":11,"o":39.73,"t":"2026-09-30T19:00:00Z","v":2033,"vw":39.721},{"c":39.535,"h":39.66,"l":39.535,"n":2,"o":39.66,"t":"2026-09-30T19:15:00Z","v":265,"vw":39.58217},{"c":39.4617,"h":39.52,"l":39.4617,"n":12,"o":39.52,"t":"2026-09-30T19:30:00Z","v":40387,"vw":39.4713},{"c":39.38,"h":39.48,"l":39.36,"n":79,"o":39.48,"t":"2026-09-30T19:45:00Z","v":16898,"vw":39.395439},{"c":39.39,"h":39.39,"l":39.39,"n":3,"o":39.39,"t":"2026-09-30T20:00:00Z","v":321,"vw":39.39},{"c":40.04,"h":40.04,"l":40,"n":2,"o":40,"t":"2026-10-01T13:45:00Z","v":500,"vw":40.024},{"c":40.0643,"h":40.0643,"l":40.0643,"n":2,"o":40.0643,"t":"2026-10-01T14:15:00Z","v":125,"vw":40.0643},{"c":40.105,"h":40.21,"l":40.105,"n":5,"o":40.185,"t":"2026-10-01T14:30:00Z","v":827,"vw":40.1762},{"c":40.31,"h":40.31,"l":40.29,"n":4,"o":40.3,"t":"2026-10-01T14:45:00Z","v":2925,"vw":40.294085},{"c":40.325,"h":40.33,"l":40.17,"n":12,"o":40.17,"t":"2026-10-01T15:00:00Z","v":1006,"vw":40.272892},{"c":40.3132,"h":40.3132,"l":40.31,"n":6,"o":40.31,"t":"2026-10-01T15:15:00Z","v":872,"vw":40.312777},{"c":40.2996,"h":40.2996,"l":40.2421,"n":24,"o":40.28,"t":"2026-10-01T15:30:00Z","v":3816,"vw":40.278149},{"c":40.32,"h":40.39,"l":40.32,"n":12,"o":40.37,"t":"2026-10-01T15:45:00Z","v":1674,"vw":40.375513},{"c":40.3,"h":40.33,"l":40.29,"n":7,"o":40.33,"t":"2026-10-01T16:00:00Z","v":873,"vw":40.29578},{"c":40.345,"h":40.345,"l":40.345,"n":2,"o":40.345,"t":"2026-10-01T16:30:00Z","v":361,"vw":40.345},{"c":40.25,"h":40.25,"l":40.25,"n":18,"o":40.25,"t":"2026-10-01T17:30:00Z","v":848,"vw":40.25},{"c":40.52,"h":40.52,"l":40.31,"n":10,"o":40.31,"t":"2026-10-01T17:45:00Z","v":1020,"vw":40.45},{"c":40.65,"h":40.65,"l":40.64,"n":7,"o":40.64,"t":"2026-10-01T18:15:00Z","v":6529,"vw":40.640156},{"c":40.59,"h":40.59,"l":40.51,"n":15,"o":40.51,"t":"2026-10-01T18:30:00Z","v":1429,"vw":40.54811},{"c":40.58,"h":40.58,"l":40.5396,"n":34,"o":40.55,"t":"2026-10-01T18:45:00Z","v":4509,"vw":40.549794},{"c":40.635,"h":40.635,"l":40.55,"n":2,"o":40.55,"t":"2026-10-01T19:00:00Z","v":833,"vw":40.624796},{"c":40.68,"h":40.7,"l":40.6721,"n":9,"o":40.7,"t":"2026-10-01T19:15:00Z","v":27673,"vw":40.680054},{"c":40.6121,"h":40.65,"l":40.6121,"n":5,"o":40.65,"t":"2026-10-01T19:30:00Z","v":408,"vw":40.625525},{"c":40.7,"h":40.71,"l":40.6021,"n":10,"o":40.6021,"t":"2026-10-01T19:45:00Z","v":1953,"vw":40.695374},{"c":40.72,"h":40.72,"l":40.72,"n":3,"o":40.72,"t":"2026-10-01T20:00:00Z","v":229,"vw":40.72},{"c":40.535,"h":40.535,"l":40.06,"n":9,"o":40.06,"t":"2026-10-02T13:30:00Z","v":659,"vw":40.134686},{"c":40.63,"h":40.63,"l":40.63,"n":4,"o":40.63,"t":"2026-10-02T13:45:00Z","v":296,"vw":40.63},{"c":40.07,"h":40.27,"l":40.07,"n":8,"o":40.27,"t":"2026-10-02T14:00:00Z","v":1603,"vw":40.231579},{"c":40.25,"h":40.26,"l":40.245,"n":7,"o":40.245,"t":"2026-10-02T14:30:00Z","v":974,"vw":40.252833},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-02T15:00:00Z","v":133,"vw":40.48},{"c":40.72,"h":40.75,"l":40.72,"n":10,"o":40.75,"t":"2026-10-02T16:30:00Z","v":6217,"vw":40.749516},{"c":40.73,"h":40.76,"l":40.73,"n":4,"o":40.76,"t":"2026-10-02T16:45:00Z","v":1887,"vw":40.75},{"c":40.77,"h":40.77,"l":40.77,"n":1,"o":40.77,"t":"2026-10-02T17:00:00Z","v":414,"vw":40.77},{"c":40.76,"h":40.76,"l":40.68,"n":148,"o":40.69,"t":"2026-10-02T17:15:00Z","v":8430,"vw":40.703838},{"c":40.83,"h":40.83,"l":40.83,"n":8,"o":40.83,"t":"2026-10-02T17:45:00Z","v":4029,"vw":40.83},{"c":40.85,"h":40.87,"l":40.85,"n":5,"o":40.87,"t":"2026-10-02T18:00:00Z","v":900,"vw":40.854651},{"c":40.8,"h":40.805,"l":40.79,"n":8,"o":40.805,"t":"2026-10-02T18:15:00Z","v":3037,"vw":40.799153},{"c":40.75,"h":40.75,"l":40.7393,"n":5,"o":40.7393,"t":"2026-10-02T18:30:00Z","v":975,"vw":40.748544},{"c":40.84,"h":40.84,"l":40.79,"n":10,"o":40.82,"t":"2026-10-02T19:00:00Z","v":1621,"vw":40.834618},{"c":40.83,"h":40.83,"l":40.83,"n":4,"o":40.83,"t":"2026-10-02T19:15:00Z","v":222,"vw":40.83},{"c":40.77,"h":40.82,"l":40.77,"n":7,"o":40.82,"t":"2026-10-02T19:30:00Z","v":2668,"vw":40.804882},{"c":40.76,"h":40.82,"l":40.76,"n":15,"o":40.8,"t":"2026-10-02T19:45:00Z","v":6942,"vw":40.763527},{"c":40.79,"h":40.79,"l":40.79,"n":4,"o":40.79,"t":"2026-10-02T20:00:00Z","v":239,"vw":40.79},{"c":40.57,"h":40.84,"l":40.57,"n":25,"o":40.68,"t":"2026-10-05T13:30:00Z","v":3271,"vw":40.717628},{"c":40.96,"h":40.96,"l":40.96,"n":5,"o":40.96,"t":"2026-10-05T14:00:00Z","v":479,"vw":40.96},{"c":40.95,"h":41.07,"l":40.94,"n":14,"o":41.07,"t":"2026-10-05T14:15:00Z","v":3255,"vw":40.981189},{"c":40.972,"h":41.015,"l":40.955,"n":15,"o":40.965,"t":"2026-10-05T14:30:00Z","v":1704,"vw":40.986326},{"c":41.23,"h":41.23,"l":41.23,"n":7,"o":41.23,"t":"2026-10-05T14:45:00Z","v":1083,"vw":41.23},{"c":41.26,"h":41.29,"l":41.26,"n":18,"o":41.28,"t":"2026-10-05T15:00:00Z","v":5200,"vw":41.286538},{"c":41.43,"h":41.43,"l":41.43,"n":1,"o":41.43,"t":"2026-10-05T15:15:00Z","v":150,"vw":41.43},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-05T15:30:00Z","v":4321,"vw":41.45},{"c":41.525,"h":41.55,"l":41.525,"n":3,"o":41.55,"t":"2026-10-05T15:45:00Z","v":379,"vw":41.533091},{"c":41.56,"h":41.56,"l":41.515,"n":6,"o":41.515,"t":"2026-10-05T16:00:00Z","v":1314,"vw":41.532308},{"c":41.5001,"h":41.5001,"l":41.5001,"n":1,"o":41.5001,"t":"2026-10-05T16:15:00Z","v":693,"vw":41.5001},{"c":41.59,"h":41.59,"l":41.57,"n":5,"o":41.57,"t":"2026-10-05T16:30:00Z","v":3000,"vw":41.587333},{"c":41.61,"h":41.62,"l":41.61,"n":10,"o":41.62,"t":"2026-10-05T16:45:00Z","v":1983,"vw":41.616267},{"c":41.63,"h":41.63,"l":41.63,"n":2,"o":41.63,"t":"2026-10-05T17:15:00Z","v":418,"vw":41.63},{"c":41.62,"h":41.62,"l":41.62,"n":6,"o":41.62,"t":"2026-10-05T17:30:00Z","v":355,"vw":41.62},{"c":41.55,"h":41.61,"l":41.55,"n":6,"o":41.5795,"t":"2026-10-05T18:30:00Z","v":5017,"vw":41.559994},{"c":41.42,"h":41.4704,"l":41.42,"n":5,"o":41.4704,"t":"2026-10-05T18:45:00Z","v":306,"vw":41.4368},{"c":41.49,"h":41.49,"l":41.47,"n":4,"o":41.47,"t":"2026-10-05T19:00:00Z","v":608,"vw":41.473586},{"c":41.5101,"h":41.5101,"l":41.5101,"n":3,"o":41.5101,"t":"2026-10-05T19:15:00Z","v":120,"vw":41.5101},{"c":41.33,"h":41.37,"l":41.33,"n":12,"o":41.3699,"t":"2026-10-05T19:30:00Z","v":2200,"vw":41.360564},{"c":41.41,"h":41.41,"l":41.26,"n":15,"o":41.26,"t":"2026-10-05T19:45:00Z","v":4708,"vw":41.403714},{"c":41.39,"h":41.39,"l":41.39,"n":4,"o":41.39,"t":"2026-10-05T20:00:00Z","v":962,"vw":41.39},{"c":41.18,"h":41.3402,"l":41.165,"n":14,"o":41.3402,"t":"2026-10-06T13:30:00Z","v":2368,"vw":41.211583},{"c":41.12,"h":41.12,"l":41.09,"n":7,"o":41.09,"t":"2026-10-06T14:00:00Z","v":5104,"vw":41.119412},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-06T14:15:00Z","v":200,"vw":41.35},{"c":41.3202,"h":41.3202,"l":41.3202,"n":2,"o":41.3202,"t":"2026-10-06T14:30:00Z","v":1010,"vw":41.3202},{"c":41.53,"h":41.53,"l":41.4584,"n":7,"o":41.47,"t":"2026-10-06T15:30:00Z","v":2759,"vw":41.485771},{"c":41.5503,"h":41.5503,"l":41.53,"n":11,"o":41.53,"t":"2026-10-06T15:45:00Z","v":1068,"vw":41.539489},{"c":41.6541,"h":41.6859,"l":41.6541,"n":5,"o":41.6859,"t":"2026-10-06T17:15:00Z","v":283,"vw":41.671379},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-06T17:45:00Z","v":1384,"vw":41.61},{"c":41.64,"h":41.65,"l":41.64,"n":6,"o":41.64,"t":"2026-10-06T18:00:00Z","v":2150,"vw":41.640772},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-06T18:15:00Z","v":200,"vw":41.65},{"c":41.6,"h":41.64,"l":41.6,"n":3,"o":41.64,"t":"2026-10-06T18:30:00Z","v":919,"vw":41.615669},{"c":41.695,"h":41.695,"l":41.695,"n":1,"o":41.695,"t":"2026-10-06T18:45:00Z","v":715,"vw":41.695},{"c":41.728,"h":41.74,"l":41.71,"n":9,"o":41.71,"t":"2026-10-06T19:30:00Z","v":4121,"vw":41.730295},{"c":41.6,"h":41.61,"l":41.6,"n":5,"o":41.61,"t":"2026-10-06T19:45:00Z","v":4841,"vw":41.600498},{"c":41.61,"h":41.61,"l":41.61,"n":4,"o":41.61,"t":"2026-10-06T20:00:00Z","v":766,"vw":41.61},{"c":42.136,"h":42.23,"l":41.82,"n":54,"o":41.82,"t":"2026-10-07T13:30:00Z","v":10165,"vw":42.173252},{"c":41.97,"h":41.97,"l":41.9301,"n":3,"o":41.9301,"t":"2026-10-07T13:45:00Z","v":715,"vw":41.962658},{"c":41.87,"h":41.89,"l":41.86,"n":17,"o":41.89,"t":"2026-10-07T14:00:00Z","v":4368,"vw":41.880917},{"c":41.77,"h":41.79,"l":41.7351,"n":7,"o":41.765,"t":"2026-10-07T14:15:00Z","v":1263,"vw":41.75978},{"c":41.62,"h":41.62,"l":41.62,"n":7,"o":41.62,"t":"2026-10-07T14:30:00Z","v":281,"vw":41.62},{"c":41.61,"h":41.63,"l":41.48,"n":15,"o":41.48,"t":"2026-10-07T15:00:00Z","v":8910,"vw":41.587909},{"c":41.442,"h":41.442,"l":41.442,"n":1,"o":41.442,"t":"2026-10-07T15:30:00Z","v":100,"vw":41.442},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-07T15:45:00Z","v":125,"vw":41.35},{"c":41.34,"h":41.34,"l":41.302,"n":4,"o":41.302,"t":"2026-10-07T16:00:00Z","v":2500,"vw":41.338465},{"c":41.39,"h":41.39,"l":41.39,"n":2,"o":41.39,"t":"2026-10-07T16:45:00Z","v":124,"vw":41.39},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-07T17:30:00Z","v":228,"vw":41.3},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-07T17:45:00Z","v":125,"vw":41.31},{"c":41.3414,"h":41.3414,"l":41.3414,"n":1,"o":41.3414,"t":"2026-10-07T18:00:00Z","v":175,"vw":41.3414},{"c":41.44,"h":41.44,"l":41.44,"n":3,"o":41.44,"t":"2026-10-07T18:45:00Z","v":256,"vw":41.44},{"c":41.62,"h":41.65,"l":41.62,"n":19,"o":41.65,"t":"2026-10-07T19:45:00Z","v":7624,"vw":41.648485},{"c":41.59,"h":41.59,"l":41.59,"n":5,"o":41.59,"t":"2026-10-07T20:00:00Z","v":1222,"vw":41.59},{"c":42.49,"h":42.49,"l":42.42,"n":8,"o":42.42,"t":"2026-10-08T13:30:00Z","v":224,"vw":42.455},{"c":42.495,"h":42.51,"l":42.495,"n":4,"o":42.51,"t":"2026-10-08T13:45:00Z","v":485,"vw":42.505178},{"c":42.475,"h":42.475,"l":42.475,"n":1,"o":42.475,"t":"2026-10-08T14:00:00Z","v":200,"vw":42.475},{"c":42.495,"h":42.5,"l":42.48,"n":4,"o":42.49,"t":"2026-10-08T14:30:00Z","v":14163,"vw":42.484175},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-08T14:45:00Z","v":100,"vw":42.64},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-08T15:15:00Z","v":101,"vw":42.61},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-08T15:45:00Z","v":100,"vw":42.77},{"c":42.76,"h":42.8,"l":42.51,"n":60,"o":42.8,"t":"2026-10-08T16:15:00Z","v":5576,"vw":42.628184},{"c":42.39,"h":42.61,"l":42.39,"n":11,"o":42.61,"t":"2026-10-08T16:30:00Z","v":804,"vw":42.523869},{"c":42.62,"h":42.62,"l":42.5,"n":14,"o":42.56,"t":"2026-10-08T16:45:00Z","v":1005,"vw":42.571417},{"c":42.74,"h":42.75,"l":42.74,"n":8,"o":42.75,"t":"2026-10-08T17:15:00Z","v":425,"vw":42.745},{"c":42.7262,"h":42.7262,"l":42.7262,"n":2,"o":42.7262,"t":"2026-10-08T17:45:00Z","v":157,"vw":42.7262},{"c":42.79,"h":42.81,"l":42.79,"n":14,"o":42.81,"t":"2026-10-08T18:15:00Z","v":2233,"vw":42.806759},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-08T18:30:00Z","v":100,"vw":42.78},{"c":42.88,"h":42.93,"l":42.88,"n":13,"o":42.92,"t":"2026-10-08T19:15:00Z","v":5301,"vw":42.918732},{"c":42.87,"h":42.88,"l":42.87,"n":2,"o":42.88,"t":"2026-10-08T19:30:00Z","v":473,"vw":42.872114},{"c":42.86,"h":42.87,"l":42.76,"n":35,"o":42.78,"t":"2026-10-08T19:45:00Z","v":10130,"vw":42.863641},{"c":42.87,"h":42.87,"l":42.87,"n":6,"o":42.87,"t":"2026-10-08T20:00:00Z","v":155,"vw":42.87},{"c":43,"h":43,"l":42.68,"n":28,"o":42.68,"t":"2026-10-09T13:30:00Z","v":4674,"vw":42.950905},{"c":43.08,"h":43.08,"l":42.98,"n":19,"o":43.04,"t":"2026-10-09T13:45:00Z","v":5246,"vw":43.049352},{"c":43.05,"h":43.2,"l":43.05,"n":13,"o":43.1201,"t":"2026-10-09T14:00:00Z","v":2493,"vw":43.144623},{"c":43.08,"h":43.13,"l":43.08,"n":11,"o":43.11,"t":"2026-10-09T14:15:00Z","v":3975,"vw":43.114051},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-09T14:30:00Z","v":120,"vw":43.1},{"c":43.26,"h":43.26,"l":43.175,"n":37,"o":43.19,"t":"2026-10-09T14:45:00Z","v":18478,"vw":43.248693},{"c":43.275,"h":43.275,"l":43.18,"n":11,"o":43.23,"t":"2026-10-09T15:00:00Z","v":1463,"vw":43.242663},{"c":43.29,"h":43.3117,"l":43.29,"n":2,"o":43.3117,"t":"2026-10-09T15:15:00Z","v":3606,"vw":43.309967},{"c":43.29,"h":43.3232,"l":43.29,"n":3,"o":43.3232,"t":"2026-10-09T15:30:00Z","v":3333,"vw":43.322177},{"c":43.0399,"h":43.1,"l":43.0399,"n":6,"o":43.1,"t":"2026-10-09T15:45:00Z","v":1747,"vw":43.062878},{"c":42.905,"h":42.905,"l":42.905,"n":1,"o":42.905,"t":"2026-10-09T16:15:00Z","v":252,"vw":42.905},{"c":42.9,"h":42.9015,"l":42.9,"n":4,"o":42.9015,"t":"2026-10-09T16:30:00Z","v":395,"vw":42.90093},{"c":42.919,"h":42.919,"l":42.919,"n":2,"o":42.919,"t":"2026-10-09T16:45:00Z","v":170,"vw":42.919},{"c":42.59,"h":42.6,"l":42.59,"n":5,"o":42.6,"t":"2026-10-09T18:30:00Z","v":400,"vw":42.594739},{"c":42.61,"h":42.61,"l":42.46,"n":19,"o":42.465,"t":"2026-10-09T18:45:00Z","v":3859,"vw":42.47441},{"c":42.56,"h":42.57,"l":42.56,"n":2,"o":42.57,"t":"2026-10-09T19:00:00Z","v":300,"vw":42.566667},{"c":42.43,"h":42.437,"l":42.37,"n":21,"o":42.437,"t":"2026-10-09T19:45:00Z","v":13804,"vw":42.423413},{"c":42.42,"h":42.42,"l":42.42,"n":5,"o":42.42,"t":"2026-10-09T20:00:00Z","v":240,"vw":42.42},{"c":43.26,"h":43.26,"l":42.88,"n":135,"o":42.88,"t":"2026-10-12T13:30:00Z","v":20976,"vw":43.172238},{"c":43.2,"h":43.38,"l":43.2,"n":45,"o":43.34,"t":"2026-10-12T13:45:00Z","v":2659,"vw":43.292541},{"c":43.12,"h":43.22,"l":43.12,"n":12,"o":43.22,"t":"2026-10-12T14:00:00Z","v":930,"vw":43.134771},{"c":43.05,"h":43.06,"l":43.05,"n":4,"o":43.06,"t":"2026-10-12T14:15:00Z","v":365,"vw":43.053803},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-12T14:30:00Z","v":324,"vw":42.87},{"c":42.92,"h":42.96,"l":42.86,"n":16,"o":42.86,"t":"2026-10-12T14:45:00Z","v":2895,"vw":42.910446},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-12T15:00:00Z","v":600,"vw":42.88},{"c":43.01,"h":43.01,"l":43,"n":2,"o":43,"t":"2026-10-12T15:15:00Z","v":595,"vw":43.003277},{"c":43.0569,"h":43.0569,"l":43.0569,"n":3,"o":43.0569,"t":"2026-10-12T15:30:00Z","v":553,"vw":43.0569},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-12T15:45:00Z","v":191,"vw":42.98},{"c":43.12,"h":43.12,"l":43.08,"n":5,"o":43.08,"t":"2026-10-12T16:00:00Z","v":1559,"vw":43.090296},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-12T16:15:00Z","v":500,"vw":43.08},{"c":43.09,"h":43.11,"l":43.09,"n":2,"o":43.11,"t":"2026-10-12T16:45:00Z","v":555,"vw":43.097351},{"c":43.0704,"h":43.1435,"l":43.07,"n":12,"o":43.1435,"t":"2026-10-12T17:15:00Z","v":4224,"vw":43.096696},{"c":43.05,"h":43.06,"l":43.0476,"n":5,"o":43.0596,"t":"2026-10-12T17:30:00Z","v":920,"vw":43.055014},{"c":43.02,"h":43.02,"l":43.02,"n":3,"o":43.02,"t":"2026-10-12T19:00:00Z","v":104,"vw":43.02},{"c":43.0122,"h":43.0122,"l":43.0122,"n":3,"o":43.0122,"t":"2026-10-12T19:30:00Z","v":416,"vw":43.0122},{"c":43.08,"h":43.08,"l":43.035,"n":9,"o":43.035,"t":"2026-10-12T19:45:00Z","v":8231,"vw":43.077826},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-12T20:00:00Z","v":142,"vw":43.09},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-13T13:15:00Z","v":900,"vw":43.34},{"c":43.805,"h":43.805,"l":43.34,"n":21,"o":43.34,"t":"2026-10-13T13:30:00Z","v":2857,"vw":43.447346},{"c":43.7987,"h":43.88,"l":43.7987,"n":37,"o":43.88,"t":"2026-10-13T13:45:00Z","v":5156,"vw":43.846573},{"c":43.69,"h":43.69,"l":43.69,"n":7,"o":43.69,"t":"2026-10-13T14:00:00Z","v":627,"vw":43.69},{"c":43.78,"h":43.78,"l":43.78,"n":6,"o":43.78,"t":"2026-10-13T14:30:00Z","v":138,"vw":43.78},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-13T15:30:00Z","v":200,"vw":44},{"c":44.0399,"h":44.05,"l":44.0399,"n":4,"o":44.05,"t":"2026-10-13T16:00:00Z","v":472,"vw":44.042425},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-13T16:45:00Z","v":550,"vw":44.07},{"c":44.21,"h":44.21,"l":44.21,"n":3,"o":44.21,"t":"2026-10-13T17:45:00Z","v":435,"vw":44.21},{"c":44.3037,"h":44.3037,"l":44.183,"n":4,"o":44.2,"t":"2026-10-13T18:00:00Z","v":1407,"vw":44.214504},{"c":44.2583,"h":44.26,"l":44.2583,"n":3,"o":44.26,"t":"2026-10-13T18:30:00Z","v":325,"vw":44.258823},{"c":44.259,"h":44.259,"l":44.259,"n":4,"o":44.259,"t":"2026-10-13T18:45:00Z","v":451,"vw":44.259},{"c":44.26,"h":44.28,"l":44.26,"n":4,"o":44.28,"t":"2026-10-13T19:00:00Z","v":1336,"vw":44.261538},{"c":44.36,"h":44.36,"l":44.2111,"n":38,"o":44.2111,"t":"2026-10-13T19:30:00Z","v":10893,"vw":44.337821},{"c":44.39,"h":44.39,"l":44.345,"n":44,"o":44.365,"t":"2026-10-13T19:45:00Z","v":3076,"vw":44.383304},{"c":44.4,"h":44.4,"l":44.4,"n":3,"o":44.4,"t":"2026-10-13T20:00:00Z","v":149,"vw":44.4},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-14T13:30:00Z","v":307,"vw":44.58},{"c":44.195,"h":44.195,"l":44.195,"n":2,"o":44.195,"t":"2026-10-14T13:45:00Z","v":1313,"vw":44.195},{"c":44,"h":44.04,"l":44,"n":7,"o":44,"t":"2026-10-14T14:00:00Z","v":13441,"vw":44.005997},{"c":44.1341,"h":44.1341,"l":44.1341,"n":1,"o":44.1341,"t":"2026-10-14T14:15:00Z","v":100,"vw":44.1341},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-14T15:00:00Z","v":100,"vw":44.11},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-14T15:15:00Z","v":180,"vw":44.05},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-14T15:30:00Z","v":2279,"vw":44.06},{"c":44.025,"h":44.025,"l":44.025,"n":2,"o":44.025,"t":"2026-10-14T16:00:00Z","v":319,"vw":44.025},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-14T16:45:00Z","v":1200,"vw":44.1},{"c":44.11,"h":44.11,"l":44.0801,"n":2,"o":44.0801,"t":"2026-10-14T17:00:00Z","v":11687,"vw":44.100403},{"c":44.01,"h":44.01,"l":44.01,"n":3,"o":44.01,"t":"2026-10-14T17:15:00Z","v":221,"vw":44.01},{"c":44.05,"h":44.07,"l":44.02,"n":21,"o":44.07,"t":"2026-10-14T17:30:00Z","v":3115,"vw":44.054517},{"c":44.06,"h":44.11,"l":44.06,"n":6,"o":44.11,"t":"2026-10-14T17:45:00Z","v":5334,"vw":44.078536},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-14T18:15:00Z","v":12195,"vw":44.16},{"c":44.16,"h":44.175,"l":44.155,"n":5,"o":44.155,"t":"2026-10-14T18:30:00Z","v":8038,"vw":44.164053},{"c":44.1094,"h":44.14,"l":44.1094,"n":18,"o":44.14,"t":"2026-10-14T18:45:00Z","v":2685,"vw":44.110991},{"c":44.06,"h":44.08,"l":44.02,"n":7,"o":44.08,"t":"2026-10-14T19:00:00Z","v":543,"vw":44.055},{"c":44.07,"h":44.08,"l":44.04,"n":18,"o":44.08,"t":"2026-10-14T19:15:00Z","v":12143,"vw":44.077901},{"c":44.01,"h":44.01,"l":43.99,"n":4,"o":43.99,"t":"2026-10-14T19:30:00Z","v":2633,"vw":43.991145},{"c":44.11,"h":44.11,"l":44.11,"n":5,"o":44.11,"t":"2026-10-14T19:45:00Z","v":3026,"vw":44.11},{"c":43.635,"h":44.21,"l":43.635,"n":12,"o":44.21,"t":"2026-10-15T13:30:00Z","v":1393,"vw":44.057441},{"c":43.415,"h":43.415,"l":43.415,"n":1,"o":43.415,"t":"2026-10-15T13:45:00Z","v":103,"vw":43.415},{"c":43.6,"h":43.6294,"l":43.4846,"n":7,"o":43.4846,"t":"2026-10-15T14:00:00Z","v":783,"vw":43.599097},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-15T14:15:00Z","v":100,"vw":43.6},{"c":43.48,"h":43.55,"l":43.467213,"n":10,"o":43.467213,"t":"2026-10-15T14:30:00Z","v":1553,"vw":43.506631},{"c":43.603,"h":43.61,"l":43.503,"n":38,"o":43.575,"t":"2026-10-15T14:45:00Z","v":11079,"vw":43.569594},{"c":43.427753,"h":43.55,"l":43.427753,"n":12,"o":43.51,"t":"2026-10-15T15:00:00Z","v":2101,"vw":43.507054},{"c":43.56,"h":43.63,"l":43.52,"n":7,"o":43.52,"t":"2026-10-15T15:15:00Z","v":943,"vw":43.56509},{"c":43.6195,"h":43.6195,"l":43.6195,"n":1,"o":43.6195,"t":"2026-10-15T15:30:00Z","v":100,"vw":43.6195},{"c":43.7,"h":43.7,"l":43.57,"n":5,"o":43.57,"t":"2026-10-15T16:00:00Z","v":329,"vw":43.635},{"c":43.52,"h":43.62,"l":43.52,"n":5,"o":43.62,"t":"2026-10-15T16:30:00Z","v":1008,"vw":43.530787},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-10-15T16:45:00Z","v":100,"vw":43.48},{"c":43.54,"h":43.54,"l":43.47,"n":4,"o":43.47,"t":"2026-10-15T17:00:00Z","v":1934,"vw":43.474654},{"c":43.48,"h":43.5047,"l":43.435,"n":20,"o":43.45,"t":"2026-10-15T17:30:00Z","v":3073,"vw":43.45934},{"c":43.63,"h":43.63,"l":43.4547,"n":29,"o":43.47,"t":"2026-10-15T17:45:00Z","v":3416,"vw":43.533706},{"c":43.57,"h":43.64,"l":43.57,"n":16,"o":43.63,"t":"2026-10-15T18:00:00Z","v":1729,"vw":43.618355},{"c":43.38,"h":43.419,"l":43.38,"n":3,"o":43.419,"t":"2026-10-15T18:30:00Z","v":460,"vw":43.407159},{"c":43.255,"h":43.34,"l":43.255,"n":14,"o":43.34,"t":"2026-10-15T18:45:00Z","v":1416,"vw":43.305109},{"c":43.28,"h":43.29,"l":43.27,"n":17,"o":43.28,"t":"2026-10-15T19:00:00Z","v":1253,"vw":43.279989},{"c":43.29,"h":43.309,"l":43.26,"n":9,"o":43.27,"t":"2026-10-15T19:15:00Z","v":1319,"vw":43.273347},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-10-15T19:30:00Z","v":378,"vw":43.26},{"c":43.46,"h":43.46,"l":43.4549,"n":12,"o":43.4549,"t":"2026-10-15T19:45:00Z","v":5865,"vw":43.45517},{"c":43.63,"h":43.63,"l":43.61,"n":5,"o":43.61,"t":"2026-10-16T13:00:00Z","v":1317,"vw":43.62},{"c":43.63,"h":43.63,"l":43.63,"n":5,"o":43.63,"t":"2026-10-16T13:30:00Z","v":1582,"vw":43.63},{"c":43.75,"h":43.87,"l":43.75,"n":24,"o":43.87,"t":"2026-10-16T13:45:00Z","v":2772,"vw":43.810711},{"c":43.8,"h":43.8,"l":43.78,"n":4,"o":43.78,"t":"2026-10-16T14:00:00Z","v":363,"vw":43.786667},{"c":43.88,"h":43.91,"l":43.82,"n":8,"o":43.82,"t":"2026-10-16T14:30:00Z","v":551,"vw":43.876509},{"c":43.86,"h":43.86,"l":43.84,"n":2,"o":43.84,"t":"2026-10-16T15:00:00Z","v":1000,"vw":43.85},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-10-16T15:15:00Z","v":104,"vw":43.97},{"c":44.13,"h":44.13,"l":43.98,"n":2,"o":43.98,"t":"2026-10-16T15:45:00Z","v":200,"vw":44.055},{"c":44.1,"h":44.1,"l":44.06,"n":2,"o":44.06,"t":"2026-10-16T16:00:00Z","v":200,"vw":44.08},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-16T16:15:00Z","v":100,"vw":44.19},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-16T16:30:00Z","v":103,"vw":44.29},{"c":44.41,"h":44.41,"l":44.39,"n":5,"o":44.39,"t":"2026-10-16T16:45:00Z","v":228,"vw":44.4},{"c":44.41,"h":44.41,"l":44.39,"n":2,"o":44.39,"t":"2026-10-16T17:00:00Z","v":1050,"vw":44.391905},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-16T17:15:00Z","v":154,"vw":44.44},{"c":44.56,"h":44.575,"l":44.56,"n":5,"o":44.575,"t":"2026-10-16T17:30:00Z","v":366,"vw":44.57037},{"c":44.48,"h":44.5091,"l":44.48,"n":3,"o":44.49,"t":"2026-10-16T17:45:00Z","v":300,"vw":44.493033},{"c":44.5563,"h":44.5563,"l":44.445,"n":6,"o":44.4547,"t":"2026-10-16T18:00:00Z","v":1590,"vw":44.470897},{"c":44.4761,"h":44.494,"l":44.465,"n":4,"o":44.494,"t":"2026-10-16T18:15:00Z","v":1061,"vw":44.472722},{"c":44.55,"h":44.55,"l":44.54,"n":5,"o":44.54,"t":"2026-10-16T18:30:00Z","v":291,"vw":44.545},{"c":44.505,"h":44.51,"l":44.505,"n":5,"o":44.51,"t":"2026-10-16T19:00:00Z","v":1192,"vw":44.509411},{"c":44.55,"h":44.56,"l":44.55,"n":3,"o":44.56,"t":"2026-10-16T19:15:00Z","v":1414,"vw":44.553536},{"c":44.555,"h":44.565,"l":44.535,"n":5,"o":44.535,"t":"2026-10-16T19:30:00Z","v":6221,"vw":44.536918},{"c":44.66,"h":44.66,"l":44.5401,"n":13,"o":44.5401,"t":"2026-10-16T19:45:00Z","v":8168,"vw":44.610907},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-16T20:00:00Z","v":135,"vw":44.59},{"c":44.51,"h":44.51,"l":44.51,"n":2,"o":44.51,"t":"2026-10-19T13:15:00Z","v":200,"vw":44.51},{"c":45,"h":45,"l":44.42,"n":39,"o":44.42,"t":"2026-10-19T13:30:00Z","v":3654,"vw":44.917224},{"c":45.1,"h":45.1111,"l":45.1,"n":5,"o":45.1111,"t":"2026-10-19T13:45:00Z","v":518,"vw":45.107519},{"c":44.9799,"h":44.9799,"l":44.9799,"n":2,"o":44.9799,"t":"2026-10-19T14:00:00Z","v":445,"vw":44.9799},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-19T14:15:00Z","v":103,"vw":44.77},{"c":44.5387,"h":44.69,"l":44.5387,"n":39,"o":44.69,"t":"2026-10-19T14:30:00Z","v":6989,"vw":44.546127},{"c":44.43,"h":44.43,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T15:00:00Z","v":263,"vw":44.423802},{"c":44.55,"h":44.55,"l":44.53,"n":3,"o":44.54,"t":"2026-10-19T15:45:00Z","v":500,"vw":44.54},{"c":44.5,"h":44.54,"l":44.5,"n":3,"o":44.54,"t":"2026-10-19T16:00:00Z","v":541,"vw":44.52974},{"c":44.48,"h":44.48,"l":44.43,"n":4,"o":44.43,"t":"2026-10-19T16:15:00Z","v":413,"vw":44.447424},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T16:30:00Z","v":400,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-19T17:00:00Z","v":432,"vw":44.5},{"c":44.505,"h":44.505,"l":44.505,"n":1,"o":44.505,"t":"2026-10-19T17:15:00Z","v":112,"vw":44.505},{"c":44.5,"h":44.515,"l":44.5,"n":3,"o":44.515,"t":"2026-10-19T17:30:00Z","v":860,"vw":44.50375},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-19T18:00:00Z","v":100,"vw":44.54},{"c":44.38,"h":44.53,"l":44.38,"n":21,"o":44.53,"t":"2026-10-19T18:15:00Z","v":4295,"vw":44.44956},{"c":44.46,"h":44.46,"l":44.41,"n":5,"o":44.41,"t":"2026-10-19T18:45:00Z","v":15680,"vw":44.457394},{"c":44.345,"h":44.345,"l":44.345,"n":2,"o":44.345,"t":"2026-10-19T19:00:00Z","v":191,"vw":44.345},{"c":44.305,"h":44.33,"l":44.305,"n":6,"o":44.33,"t":"2026-10-19T19:15:00Z","v":4942,"vw":44.310773},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-19T19:30:00Z","v":100,"vw":44.31},{"c":44.38,"h":44.39,"l":44.38,"n":7,"o":44.38,"t":"2026-10-19T19:45:00Z","v":8691,"vw":44.385814},{"c":44.33,"h":44.33,"l":44.33,"n":5,"o":44.33,"t":"2026-10-19T20:00:00Z","v":127,"vw":44.33},{"c":44.37,"h":44.37,"l":44.37,"n":7,"o":44.37,"t":"2026-10-20T14:15:00Z","v":426,"vw":44.37},{"c":44.1099,"h":44.11,"l":44.1099,"n":2,"o":44.11,"t":"2026-10-20T15:15:00Z","v":454,"vw":44.10995},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-20T15:30:00Z","v":239,"vw":44.13},{"c":44.12,"h":44.14,"l":44.12,"n":145,"o":44.1399,"t":"2026-10-20T15:45:00Z","v":4824,"vw":44.137013},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-10-20T16:15:00Z","v":145,"vw":44.29},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-20T16:30:00Z","v":985,"vw":44.4},{"c":44.48,"h":44.48,"l":44.46,"n":3,"o":44.47,"t":"2026-10-20T16:45:00Z","v":400,"vw":44.4725},{"c":44.42,"h":44.43,"l":44.42,"n":9,"o":44.43,"t":"2026-10-20T17:00:00Z","v":2567,"vw":44.429583},{"c":44.4699,"h":44.47,"l":44.415,"n":12,"o":44.415,"t":"2026-10-20T17:30:00Z","v":6781,"vw":44.420216},{"c":44.46,"h":44.46,"l":44.445,"n":26,"o":44.45,"t":"2026-10-20T17:45:00Z","v":6107,"vw":44.457783},{"c":44.6,"h":44.61,"l":44.48,"n":11,"o":44.48,"t":"2026-10-20T18:00:00Z","v":1042,"vw":44.559299},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-20T18:15:00Z","v":130,"vw":44.49},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-20T18:30:00Z","v":300,"vw":44.57},{"c":44.54,"h":44.55,"l":44.54,"n":9,"o":44.55,"t":"2026-10-20T18:45:00Z","v":2406,"vw":44.540435},{"c":44.53,"h":44.57,"l":44.53,"n":15,"o":44.57,"t":"2026-10-20T19:00:00Z","v":1528,"vw":44.558571},{"c":44.54,"h":44.56,"l":44.51,"n":10,"o":44.51,"t":"2026-10-20T19:15:00Z","v":912,"vw":44.545913},{"c":44.6,"h":44.68,"l":44.6,"n":39,"o":44.68,"t":"2026-10-20T19:45:00Z","v":9220,"vw":44.621722},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-20T22:00:00Z","v":300,"vw":44.6},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-21T13:30:00Z","v":420,"vw":44.5},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-21T13:45:00Z","v":181,"vw":44.45},{"c":44.77,"h":44.77,"l":44.505,"n":3,"o":44.505,"t":"2026-10-21T14:00:00Z","v":265,"vw":44.624451},{"c":44.7,"h":44.7,"l":44.64,"n":6,"o":44.7,"t":"2026-10-21T14:15:00Z","v":460,"vw":44.68},{"c":44.63,"h":44.7,"l":44.63,"n":9,"o":44.7,"t":"2026-10-21T14:30:00Z","v":912,"vw":44.689978},{"c":44.33,"h":44.36,"l":44.32,"n":8,"o":44.36,"t":"2026-10-21T16:00:00Z","v":1259,"vw":44.343368},{"c":44.3,"h":44.34,"l":44.3,"n":12,"o":44.33,"t":"2026-10-21T16:15:00Z","v":22142,"vw":44.322493},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-21T16:30:00Z","v":200,"vw":44.28},{"c":44.15,"h":44.15,"l":44.059,"n":2,"o":44.059,"t":"2026-10-21T16:45:00Z","v":200,"vw":44.1045},{"c":44.02,"h":44.11,"l":44.01,"n":15,"o":44.11,"t":"2026-10-21T17:00:00Z","v":10511,"vw":44.033471},{"c":44.319,"h":44.319,"l":44.319,"n":2,"o":44.319,"t":"2026-10-21T17:30:00Z","v":188,"vw":44.319},{"c":44.13,"h":44.27,"l":44.13,"n":4,"o":44.27,"t":"2026-10-21T17:45:00Z","v":342,"vw":44.194259},{"c":44.29,"h":44.29,"l":44.29,"n":8,"o":44.29,"t":"2026-10-21T18:00:00Z","v":340,"vw":44.29},{"c":44.31,"h":44.31,"l":44.29,"n":2,"o":44.29,"t":"2026-10-21T18:15:00Z","v":200,"vw":44.3},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-10-21T18:45:00Z","v":428,"vw":44.29},{"c":44.65,"h":44.68,"l":44.6,"n":17,"o":44.61,"t":"2026-10-21T19:00:00Z","v":2244,"vw":44.618999},{"c":44.36,"h":44.4,"l":44.35,"n":10,"o":44.4,"t":"2026-10-21T19:45:00Z","v":4313,"vw":44.362963},{"c":44.31,"h":44.31,"l":44.31,"n":3,"o":44.31,"t":"2026-10-21T20:00:00Z","v":215,"vw":44.31},{"c":44.439,"h":44.69,"l":44.439,"n":8,"o":44.69,"t":"2026-10-22T13:30:00Z","v":327,"vw":44.547386},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-22T13:45:00Z","v":236,"vw":44.05},{"c":43.68,"h":44.05,"l":43.68,"n":8,"o":44.05,"t":"2026-10-22T14:00:00Z","v":623,"vw":43.965325},{"c":43.65,"h":43.72,"l":43.65,"n":7,"o":43.72,"t":"2026-10-22T14:15:00Z","v":691,"vw":43.681206},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-10-22T14:45:00Z","v":201,"vw":43.48},{"c":43.5801,"h":43.5901,"l":43.5801,"n":3,"o":43.59,"t":"2026-10-22T15:00:00Z","v":861,"vw":43.582411},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-22T15:30:00Z","v":1329,"vw":43.08},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-22T15:45:00Z","v":475,"vw":43.34},{"c":43.64,"h":43.69,"l":43.64,"n":7,"o":43.69,"t":"2026-10-22T17:00:00Z","v":1625,"vw":43.680333},{"c":43.72,"h":43.77,"l":43.72,"n":6,"o":43.77,"t":"2026-10-22T17:30:00Z","v":2513,"vw":43.755828},{"c":43.935,"h":43.935,"l":43.91,"n":2,"o":43.91,"t":"2026-10-22T18:00:00Z","v":275,"vw":43.925909},{"c":43.9237,"h":43.9237,"l":43.9237,"n":1,"o":43.9237,"t":"2026-10-22T18:15:00Z","v":352,"vw":43.9237},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-22T18:30:00Z","v":130,"vw":44.01},{"c":43.975,"h":43.975,"l":43.97,"n":3,"o":43.97,"t":"2026-10-22T18:45:00Z","v":1595,"vw":43.971333},{"c":43.945,"h":43.95,"l":43.945,"n":5,"o":43.95,"t":"2026-10-22T19:00:00Z","v":460,"vw":43.948623},{"c":43.91,"h":43.92,"l":43.91,"n":2,"o":43.92,"t":"2026-10-22T19:15:00Z","v":2107,"vw":43.919492},{"c":43.86,"h":43.86,"l":43.86,"n":2,"o":43.86,"t":"2026-10-22T19:30:00Z","v":252,"vw":43.86},{"c":43.89,"h":43.89,"l":43.875,"n":7,"o":43.875,"t":"2026-10-22T19:45:00Z","v":715,"vw":43.886037}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.101654244120227,"strike":47.93383023519092,"iv":0.5045287623720198,"gamma":0.05588985939986507,"theta":-0.03897639466931279,"vega":0.042900625707445954,"rho":0.009263849720049674,"breakevenPct":11.72359188724344},{"delta":0.35,"premium":1.1904935574757953,"strike":46.5633762834947,"iv":0.4382178925842608,"gamma":0.06850363992560402,"theta":-0.03633927154424551,"vega":0.04560814600654332,"rho":0.01086563113122702,"breakevenPct":8.803531193826592},{"delta":0.4,"premium":1.3197412458404483,"strike":45.64207003327641,"iv":0.40109408646485994,"gamma":0.07820153952285099,"theta":-0.035008630379206825,"vega":0.047547867976858026,"rho":0.01245080065772911,"breakevenPct":6.9988864869374785},{"delta":0.45,"premium":1.4310763983628312,"strike":44.86188267394297,"iv":0.3632515513317298,"gamma":0.0882042184733448,"theta":-0.032855132895398494,"vega":0.04874099269245915,"rho":0.014056690636656035,"breakevenPct":5.474958013911602},{"delta":0.5,"premium":1.5676423150087246,"strike":44.254923044405665,"iv":0.33751102222487783,"gamma":0.09552519137944,"theta":-0.030844475926808005,"vega":0.04913465981044566,"rho":0.015685135601871007,"breakevenPct":4.403202003678268},{"delta":0.55,"premium":1.7707286432160805,"strike":43.70854271356784,"iv":0.3247180904522613,"gamma":0.09790050251256281,"theta":-0.02962110552763819,"vega":0.04865879396984924,"rho":0.017267876144017983,"breakevenPct":3.621032938673773},{"delta":0.6,"premium":2.021984924623115,"strike":43.20603015075377,"iv":0.32130100502512565,"gamma":0.09669447236180904,"theta":-0.0289678391959799,"vega":0.047553266331658295,"rho":0.01881752037980537,"breakevenPct":3.048564765041887},{"delta":0.65,"premium":2.304695431472081,"strike":42.7005076142132,"iv":0.3175340101522843,"gamma":0.09356446700507615,"theta":-0.027741624365482234,"vega":0.04548274111675127,"rho":0.02035095891620455,"breakevenPct":2.5409046381528344},{"delta":0.7,"premium":2.609263959390862,"strike":42.192893401015226,"iv":0.3135238578680203,"gamma":0.08909746192893402,"theta":-0.026117258883248732,"vega":0.042741624365482234,"rho":0.021873135864893277,"breakevenPct":2.078280611542702},{"delta":0.75,"premium":3.039875491480996,"strike":41.59370904325033,"iv":0.316997378768021,"gamma":0.08065557011795543,"theta":-0.02448427260812582,"vega":0.03901847968545216,"rho":0.023313725008003872,"breakevenPct":1.6942003525434586},{"delta":0.8,"premium":3.554492753623189,"strike":40.93188405797101,"iv":0.3241978260869565,"gamma":0.06969652173913042,"theta":-0.02270028985507246,"vega":0.03454826086956521,"rho":0.024699142138753582,"breakevenPct":1.3587988416363683},{"delta":0.85,"premium":4.134202898550725,"strike":40.2072463768116,"iv":0.32311086956521734,"gamma":0.05795739130434783,"theta":-0.019511884057971014,"vega":0.028678695652173913,"rho":0.026034762202260402,"breakevenPct":1.0285925617733334},{"delta":0.9,"premium":5.092384405959807,"strike":39.06778305181199,"iv":0.3300878517805106,"gamma":0.04229342909937986,"theta":-0.013902783633237468,"vega":0.021185311713804326,"rho":0.027102778495058804,"breakevenPct":0.6155558390790539}],"put":[{"delta":0.1,"premium":0.925,"strike":29.173335488144208,"iv":1.3402301653494264,"gamma":0.010619892433202497,"theta":-0.04961193137392558,"vega":0.021657147049897033,"rho":-0.004269053069081945,"breakevenPct":35.63833336034585},{"delta":0.15,"premium":0.925,"strike":35.27330107564261,"iv":0.8625896479864775,"gamma":0.021949542330968175,"theta":-0.042028806419143444,"vega":0.02876799796619348,"rho":-0.006071031033616699,"breakevenPct":21.74002944715742},{"delta":0.2,"premium":0.9614192359440518,"strike":38.45676943776207,"iv":0.6405750589079565,"gamma":0.035540647778171466,"theta":-0.037053411783231724,"vega":0.03452619617569224,"rho":-0.007914578969200609,"breakevenPct":14.569719294103402},{"delta":0.25,"premium":1.1028710117913947,"strike":40.11484047165579,"iv":0.5526325404569474,"gamma":0.04662507032053844,"theta":-0.03608700877360759,"vega":0.03927989489202831,"rho":-0.009780777811489227,"breakevenPct":11.114218592243349},{"delta":0.3,"premium":1.170058164091009,"strike":41.450581640910094,"iv":0.4661067247902897,"gamma":0.0606658580805497,"theta":-0.032728380398285926,"vega":0.042810633199039314,"rho":-0.011698012379502652,"breakevenPct":8.223915523310366},{"delta":0.35,"premium":1.2806123150007402,"strike":42.3707487666716,"iv":0.4144767321584665,"gamma":0.0726009369104581,"theta":-0.030596250767437026,"vega":0.045553136320391506,"rho":-0.013590994753437013,"breakevenPct":6.3792744322832995},{"delta":0.4,"premium":1.4134680200547314,"strike":43.1099086287278,"iv":0.3773506630932348,"gamma":0.08279626023551655,"theta":-0.02877786498392514,"vega":0.04757817202748387,"rho":-0.015484340719236702,"breakevenPct":4.99785689525388},{"delta":0.45,"premium":1.6139390496205412,"strike":43.68268299891583,"iv":0.3613592454013205,"gamma":0.08826842224612366,"theta":-0.027955558044462373,"vega":0.04868616943579541,"rho":-0.01737320822951622,"breakevenPct":4.1495922777505365},{"delta":0.5,"premium":1.8690730337078652,"strike":44.25056179775281,"iv":0.3532516853932584,"gamma":0.09082393258426967,"theta":-0.027349662921348314,"vega":0.049149662921348314,"rho":-0.01930905253026486,"breakevenPct":3.4370271951584805},{"delta":0.55,"premium":2.1921067415730344,"strike":44.8123595505618,"iv":0.3549370786516854,"gamma":0.08975651685393257,"theta":-0.02701258426966292,"vega":0.04881258426966292,"rho":-0.02130324916715676,"breakevenPct":2.893021624541431},{"delta":0.6,"premium":2.541164542294322,"strike":45.38586326767091,"iv":0.35380220162224796,"gamma":0.08770220162224797,"theta":-0.02589675550405562,"vega":0.04754241019698725,"rho":-0.023312984682903565,"breakevenPct":2.3816388120834007},{"delta":0.65,"premium":2.9032734646581693,"strike":45.96523754345307,"iv":0.35125295480880653,"gamma":0.0851529548088065,"theta":-0.024390382387022014,"vega":0.04580428736964079,"rho":-0.025330512969727763,"breakevenPct":1.8866163618252363},{"delta":0.7,"premium":3.5079457364341073,"strike":46.72868217054263,"iv":0.36450775193798446,"gamma":0.07698449612403102,"theta":-0.02327984496124031,"vega":0.042858139534883724,"rho":-0.027511699818088448,"breakevenPct":1.5248657231521392},{"delta":0.75,"premium":4.1125,"strike":47.5,"iv":0.36885,"gamma":0.0693,"theta":-0.020900000000000002,"vega":0.039099999999999996,"rho":-0.029695647539290528,"breakevenPct":1.1449077238550953}]},"raw":{"call":[{"delta":0.3,"premium":1.101654244120227,"strike":47.93383023519092,"iv":0.5045287623720198,"gamma":0.05588985939986507,"theta":-0.03897639466931279,"vega":0.042900625707445954,"rho":0.009263849720049674,"breakevenPct":11.72359188724344},{"delta":0.35,"premium":1.1904935574757953,"strike":46.5633762834947,"iv":0.4382178925842608,"gamma":0.06850363992560402,"theta":-0.03633927154424551,"vega":0.04560814600654332,"rho":0.01086563113122702,"breakevenPct":8.803531193826592},{"delta":0.4,"premium":1.3197412458404483,"strike":45.64207003327641,"iv":0.40109408646485994,"gamma":0.07820153952285099,"theta":-0.035008630379206825,"vega":0.047547867976858026,"rho":0.01245080065772911,"breakevenPct":6.9988864869374785},{"delta":0.45,"premium":1.4310763983628312,"strike":44.86188267394297,"iv":0.3632515513317298,"gamma":0.0882042184733448,"theta":-0.032855132895398494,"vega":0.04874099269245915,"rho":0.014056690636656035,"breakevenPct":5.474958013911602},{"delta":0.5,"premium":1.5676423150087246,"strike":44.254923044405665,"iv":0.33751102222487783,"gamma":0.09552519137944,"theta":-0.030844475926808005,"vega":0.04913465981044566,"rho":0.015685135601871007,"breakevenPct":4.403202003678268},{"delta":0.55,"premium":1.7707286432160805,"strike":43.70854271356784,"iv":0.3247180904522613,"gamma":0.09790050251256281,"theta":-0.02962110552763819,"vega":0.04865879396984924,"rho":0.017267876144017983,"breakevenPct":3.621032938673773},{"delta":0.6,"premium":2.021984924623115,"strike":43.20603015075377,"iv":0.32130100502512565,"gamma":0.09669447236180904,"theta":-0.0289678391959799,"vega":0.047553266331658295,"rho":0.01881752037980537,"breakevenPct":3.048564765041887},{"delta":0.65,"premium":2.304695431472081,"strike":42.7005076142132,"iv":0.3175340101522843,"gamma":0.09356446700507615,"theta":-0.027741624365482234,"vega":0.04548274111675127,"rho":0.02035095891620455,"breakevenPct":2.5409046381528344},{"delta":0.7,"premium":2.609263959390862,"strike":42.192893401015226,"iv":0.3135238578680203,"gamma":0.08909746192893402,"theta":-0.026117258883248732,"vega":0.042741624365482234,"rho":0.021873135864893277,"breakevenPct":2.078280611542702},{"delta":0.75,"premium":3.039875491480996,"strike":41.59370904325033,"iv":0.316997378768021,"gamma":0.08065557011795543,"theta":-0.02448427260812582,"vega":0.03901847968545216,"rho":0.023313725008003872,"breakevenPct":1.6942003525434586},{"delta":0.8,"premium":3.554492753623189,"strike":40.93188405797101,"iv":0.3241978260869565,"gamma":0.06969652173913042,"theta":-0.02270028985507246,"vega":0.03454826086956521,"rho":0.024699142138753582,"breakevenPct":1.3587988416363683},{"delta":0.85,"premium":4.134202898550725,"strike":40.2072463768116,"iv":0.32311086956521734,"gamma":0.05795739130434783,"theta":-0.019511884057971014,"vega":0.028678695652173913,"rho":0.026034762202260402,"breakevenPct":1.0285925617733334},{"delta":0.9,"premium":5.092384405959807,"strike":39.06778305181199,"iv":0.3300878517805106,"gamma":0.04229342909937986,"theta":-0.013902783633237468,"vega":0.021185311713804326,"rho":0.027102778495058804,"breakevenPct":0.6155558390790539}],"put":[{"delta":0.1,"premium":0.925,"strike":29.173335488144208,"iv":1.3402301653494264,"gamma":0.010619892433202497,"theta":-0.04961193137392558,"vega":0.021657147049897033,"rho":-0.004269053069081945,"breakevenPct":35.63833336034585},{"delta":0.15,"premium":0.925,"strike":35.27330107564261,"iv":0.8625896479864775,"gamma":0.021949542330968175,"theta":-0.042028806419143444,"vega":0.02876799796619348,"rho":-0.006071031033616699,"breakevenPct":21.74002944715742},{"delta":0.2,"premium":0.9614192359440518,"strike":38.45676943776207,"iv":0.6405750589079565,"gamma":0.035540647778171466,"theta":-0.037053411783231724,"vega":0.03452619617569224,"rho":-0.007914578969200609,"breakevenPct":14.569719294103402},{"delta":0.25,"premium":1.1028710117913947,"strike":40.11484047165579,"iv":0.5526325404569474,"gamma":0.04662507032053844,"theta":-0.03608700877360759,"vega":0.03927989489202831,"rho":-0.009780777811489227,"breakevenPct":11.114218592243349},{"delta":0.3,"premium":1.170058164091009,"strike":41.450581640910094,"iv":0.4661067247902897,"gamma":0.0606658580805497,"theta":-0.032728380398285926,"vega":0.042810633199039314,"rho":-0.011698012379502652,"breakevenPct":8.223915523310366},{"delta":0.35,"premium":1.2806123150007402,"strike":42.3707487666716,"iv":0.4144767321584665,"gamma":0.0726009369104581,"theta":-0.030596250767437026,"vega":0.045553136320391506,"rho":-0.013590994753437013,"breakevenPct":6.3792744322832995},{"delta":0.4,"premium":1.4134680200547314,"strike":43.1099086287278,"iv":0.3773506630932348,"gamma":0.08279626023551655,"theta":-0.02877786498392514,"vega":0.04757817202748387,"rho":-0.015484340719236702,"breakevenPct":4.99785689525388},{"delta":0.45,"premium":1.6139390496205412,"strike":43.68268299891583,"iv":0.3613592454013205,"gamma":0.08826842224612366,"theta":-0.027955558044462373,"vega":0.04868616943579541,"rho":-0.01737320822951622,"breakevenPct":4.1495922777505365},{"delta":0.5,"premium":1.8690730337078652,"strike":44.25056179775281,"iv":0.3532516853932584,"gamma":0.09082393258426967,"theta":-0.027349662921348314,"vega":0.049149662921348314,"rho":-0.01930905253026486,"breakevenPct":3.4370271951584805},{"delta":0.55,"premium":2.1921067415730344,"strike":44.8123595505618,"iv":0.3549370786516854,"gamma":0.08975651685393257,"theta":-0.02701258426966292,"vega":0.04881258426966292,"rho":-0.02130324916715676,"breakevenPct":2.893021624541431},{"delta":0.6,"premium":2.541164542294322,"strike":45.38586326767091,"iv":0.35380220162224796,"gamma":0.08770220162224797,"theta":-0.02589675550405562,"vega":0.04754241019698725,"rho":-0.023312984682903565,"breakevenPct":2.3816388120834007},{"delta":0.65,"premium":2.9032734646581693,"strike":45.96523754345307,"iv":0.35125295480880653,"gamma":0.0851529548088065,"theta":-0.024390382387022014,"vega":0.04580428736964079,"rho":-0.025330512969727763,"breakevenPct":1.8866163618252363},{"delta":0.7,"premium":3.5079457364341073,"strike":46.72868217054263,"iv":0.36450775193798446,"gamma":0.07698449612403102,"theta":-0.02327984496124031,"vega":0.042858139534883724,"rho":-0.027511699818088448,"breakevenPct":1.5248657231521392},{"delta":0.75,"premium":4.1125,"strike":47.5,"iv":0.36885,"gamma":0.0693,"theta":-0.020900000000000002,"vega":0.039099999999999996,"rho":-0.029695647539290528,"breakevenPct":1.1449077238550953}]}},"errors":["fundamentals:provider_http_429"],"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"}}