{"symbol":"PXH","url":"https://intraalpha.com/companies/PXH","capturedAt":"2026-10-22T23:58:11.276Z","state":"ready","quote":{"symbol":"PXH","last_price":28.74,"prev_close":29.21,"regular_close":28.74,"change":-0.47,"change_pct":-1.609,"regular_change":-0.47,"regular_change_pct":-1.609,"extended_change":0,"extended_change_pct":0,"bid":28.5,"ask":30.5,"bid_size":100,"ask_size":100,"volume":288186,"vwap":28.722444,"open":28.8,"high":28.9,"low":28.66,"close":28.74,"trade_count":1260,"last_trade_at":"2026-10-22T22:30:00.004002774Z","last_quote_at":"2026-10-22T23:00:00.415858771Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:04.660167585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.27,"dividend_yield":0.0188,"inception_date":"2007-09-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:09.643734+00:00"},"optionObservedAt":"2026-10-22T19:55:02.718Z","bars":[{"c":29.32,"h":29.43,"l":29.32,"n":12,"o":29.43,"t":"2026-10-15T13:30:00Z","v":1962,"vw":29.420195},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-15T13:35:00Z","v":607,"vw":29.38},{"c":29.41,"h":29.41,"l":29.4,"n":12,"o":29.41,"t":"2026-10-15T14:00:00Z","v":2201,"vw":29.407273},{"c":29.38,"h":29.4619,"l":29.38,"n":11,"o":29.45,"t":"2026-10-15T14:05:00Z","v":1082,"vw":29.447942},{"c":29.42,"h":29.5099,"l":29.42,"n":6,"o":29.5099,"t":"2026-10-15T14:10:00Z","v":995,"vw":29.44428},{"c":29.435,"h":29.435,"l":29.435,"n":2,"o":29.435,"t":"2026-10-15T14:15:00Z","v":182,"vw":29.435},{"c":29.43,"h":29.45,"l":29.42,"n":11,"o":29.45,"t":"2026-10-15T14:20:00Z","v":7975,"vw":29.44632},{"c":29.4,"h":29.45,"l":29.4,"n":22,"o":29.43,"t":"2026-10-15T14:25:00Z","v":3863,"vw":29.422179},{"c":29.415,"h":29.415,"l":29.39,"n":9,"o":29.39,"t":"2026-10-15T14:30:00Z","v":1334,"vw":29.412994},{"c":29.445,"h":29.445,"l":29.445,"n":3,"o":29.445,"t":"2026-10-15T14:35:00Z","v":734,"vw":29.445},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T14:40:00Z","v":164,"vw":29.5},{"c":29.4301,"h":29.5,"l":29.4301,"n":4,"o":29.5,"t":"2026-10-15T14:45:00Z","v":304,"vw":29.476854},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-15T15:00:00Z","v":364,"vw":29.545},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-15T15:15:00Z","v":205,"vw":29.58},{"c":29.5867,"h":29.5867,"l":29.54,"n":2,"o":29.54,"t":"2026-10-15T15:20:00Z","v":260,"vw":29.568559},{"c":29.5482,"h":29.57,"l":29.5482,"n":8,"o":29.57,"t":"2026-10-15T15:30:00Z","v":1284,"vw":29.555137},{"c":29.54,"h":29.56,"l":29.54,"n":5,"o":29.56,"t":"2026-10-15T15:40:00Z","v":416,"vw":29.552658},{"c":29.54,"h":29.54,"l":29.54,"n":3,"o":29.54,"t":"2026-10-15T15:45:00Z","v":135,"vw":29.54},{"c":29.6006,"h":29.6006,"l":29.525,"n":2,"o":29.525,"t":"2026-10-15T15:55:00Z","v":3144,"vw":29.549046},{"c":29.555,"h":29.555,"l":29.555,"n":2,"o":29.555,"t":"2026-10-15T16:00:00Z","v":369,"vw":29.555},{"c":29.525,"h":29.525,"l":29.525,"n":2,"o":29.525,"t":"2026-10-15T16:10:00Z","v":205,"vw":29.525},{"c":29.535,"h":29.6,"l":29.522974,"n":6,"o":29.535,"t":"2026-10-15T16:15:00Z","v":584,"vw":29.545667},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-15T16:20:00Z","v":182,"vw":29.51},{"c":29.54,"h":29.54,"l":29.535,"n":4,"o":29.535,"t":"2026-10-15T16:25:00Z","v":528,"vw":29.536908},{"c":29.52,"h":29.53,"l":29.4701,"n":10,"o":29.4701,"t":"2026-10-15T16:30:00Z","v":1536,"vw":29.523551},{"c":29.52,"h":29.58,"l":29.52,"n":38,"o":29.58,"t":"2026-10-15T16:35:00Z","v":7883,"vw":29.544109},{"c":29.525,"h":29.525,"l":29.525,"n":2,"o":29.525,"t":"2026-10-15T16:40:00Z","v":524,"vw":29.525},{"c":29.53,"h":29.59,"l":29.53,"n":2,"o":29.59,"t":"2026-10-15T16:45:00Z","v":711,"vw":29.581561},{"c":29.505,"h":29.505,"l":29.505,"n":1,"o":29.505,"t":"2026-10-15T17:00:00Z","v":195,"vw":29.505},{"c":29.47,"h":29.51,"l":29.47,"n":5,"o":29.51,"t":"2026-10-15T17:05:00Z","v":419,"vw":29.495085},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-15T17:15:00Z","v":272,"vw":29.51},{"c":29.45,"h":29.51,"l":29.45,"n":5,"o":29.51,"t":"2026-10-15T17:30:00Z","v":1191,"vw":29.504681},{"c":29.515,"h":29.515,"l":29.475,"n":4,"o":29.515,"t":"2026-10-15T17:35:00Z","v":920,"vw":29.510643},{"c":29.525,"h":29.525,"l":29.525,"n":1,"o":29.525,"t":"2026-10-15T17:40:00Z","v":100,"vw":29.525},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-15T17:45:00Z","v":178,"vw":29.5},{"c":29.52,"h":29.525,"l":29.52,"n":5,"o":29.525,"t":"2026-10-15T17:50:00Z","v":10985,"vw":29.520902},{"c":29.54,"h":29.55,"l":29.51,"n":23,"o":29.52,"t":"2026-10-15T17:55:00Z","v":3679,"vw":29.529177},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-15T18:00:00Z","v":250,"vw":29.53},{"c":29.53,"h":29.54,"l":29.5,"n":3,"o":29.5,"t":"2026-10-15T18:05:00Z","v":604,"vw":29.526325},{"c":29.515,"h":29.515,"l":29.515,"n":1,"o":29.515,"t":"2026-10-15T18:10:00Z","v":109,"vw":29.515},{"c":29.53,"h":29.53,"l":29.52,"n":4,"o":29.52,"t":"2026-10-15T18:15:00Z","v":440,"vw":29.524624},{"c":29.51,"h":29.535,"l":29.51,"n":6,"o":29.51,"t":"2026-10-15T18:25:00Z","v":821,"vw":29.514375},{"c":29.52,"h":29.52,"l":29.52,"n":3,"o":29.52,"t":"2026-10-15T18:30:00Z","v":451,"vw":29.52},{"c":29.545,"h":29.6,"l":29.48,"n":13,"o":29.48,"t":"2026-10-15T18:35:00Z","v":12734,"vw":29.497328},{"c":29.545,"h":29.545,"l":29.545,"n":6,"o":29.545,"t":"2026-10-15T18:40:00Z","v":706,"vw":29.545},{"c":29.52,"h":29.56,"l":29.495,"n":46,"o":29.53,"t":"2026-10-15T18:45:00Z","v":11105,"vw":29.526329},{"c":29.57,"h":29.58,"l":29.52,"n":41,"o":29.53,"t":"2026-10-15T18:50:00Z","v":6089,"vw":29.547091},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-15T18:55:00Z","v":1101,"vw":29.58},{"c":29.55,"h":29.595,"l":29.55,"n":8,"o":29.595,"t":"2026-10-15T19:05:00Z","v":2065,"vw":29.5554},{"c":29.495,"h":29.59,"l":29.495,"n":14,"o":29.59,"t":"2026-10-15T19:10:00Z","v":1612,"vw":29.558635},{"c":29.555,"h":29.555,"l":29.555,"n":2,"o":29.555,"t":"2026-10-15T19:15:00Z","v":175,"vw":29.555},{"c":29.5401,"h":29.61,"l":29.5401,"n":6,"o":29.61,"t":"2026-10-15T19:20:00Z","v":2736,"vw":29.604117},{"c":29.54,"h":29.5573,"l":29.52,"n":21,"o":29.53,"t":"2026-10-15T19:30:00Z","v":2848,"vw":29.5422},{"c":29.554977,"h":29.554977,"l":29.54,"n":9,"o":29.54,"t":"2026-10-15T19:35:00Z","v":746,"vw":29.549257},{"c":29.5799,"h":29.5799,"l":29.5799,"n":4,"o":29.5799,"t":"2026-10-15T19:40:00Z","v":344,"vw":29.5799},{"c":29.54,"h":29.58,"l":29.54,"n":8,"o":29.58,"t":"2026-10-15T19:45:00Z","v":390,"vw":29.564894},{"c":29.59,"h":29.59,"l":29.53,"n":102,"o":29.55,"t":"2026-10-15T19:55:00Z","v":12666,"vw":29.55632},{"c":29.56,"h":29.56,"l":29.56,"n":6,"o":29.56,"t":"2026-10-15T20:00:00Z","v":111,"vw":29.56},{"c":29.54,"h":29.54,"l":29.54,"n":3,"o":29.54,"t":"2026-10-16T13:30:00Z","v":861,"vw":29.54},{"c":29.44,"h":29.47,"l":29.44,"n":4,"o":29.47,"t":"2026-10-16T14:20:00Z","v":246,"vw":29.454634},{"c":29.54,"h":29.54,"l":29.54,"n":4,"o":29.54,"t":"2026-10-16T14:30:00Z","v":1433,"vw":29.54},{"c":29.475,"h":29.475,"l":29.475,"n":2,"o":29.475,"t":"2026-10-16T14:40:00Z","v":182,"vw":29.475},{"c":29.45,"h":29.475,"l":29.45,"n":8,"o":29.475,"t":"2026-10-16T14:45:00Z","v":338,"vw":29.465385},{"c":29.4449,"h":29.4449,"l":29.42,"n":6,"o":29.42,"t":"2026-10-16T15:05:00Z","v":449,"vw":29.432929},{"c":29.405,"h":29.41,"l":29.405,"n":3,"o":29.41,"t":"2026-10-16T15:10:00Z","v":1551,"vw":29.405484},{"c":29.42,"h":29.42,"l":29.38,"n":57,"o":29.38,"t":"2026-10-16T15:15:00Z","v":4388,"vw":29.407167},{"c":29.41,"h":29.43,"l":29.39,"n":24,"o":29.43,"t":"2026-10-16T15:20:00Z","v":1776,"vw":29.402931},{"c":29.385,"h":29.41,"l":29.385,"n":2,"o":29.41,"t":"2026-10-16T15:25:00Z","v":260,"vw":29.394615},{"c":29.4196,"h":29.42,"l":29.39,"n":7,"o":29.42,"t":"2026-10-16T15:30:00Z","v":1963,"vw":29.418398},{"c":29.43,"h":29.44,"l":29.4,"n":8,"o":29.4,"t":"2026-10-16T15:35:00Z","v":657,"vw":29.42629},{"c":29.42,"h":29.445,"l":29.4,"n":6,"o":29.445,"t":"2026-10-16T15:40:00Z","v":3701,"vw":29.403108},{"c":29.44,"h":29.44,"l":29.41,"n":13,"o":29.41,"t":"2026-10-16T15:45:00Z","v":2645,"vw":29.43554},{"c":29.39,"h":29.42,"l":29.39,"n":30,"o":29.42,"t":"2026-10-16T15:50:00Z","v":5248,"vw":29.403732},{"c":29.37,"h":29.39,"l":29.37,"n":49,"o":29.38,"t":"2026-10-16T15:55:00Z","v":5267,"vw":29.381269},{"c":29.35,"h":29.38,"l":29.35,"n":30,"o":29.36,"t":"2026-10-16T16:00:00Z","v":4563,"vw":29.352177},{"c":29.36,"h":29.36,"l":29.36,"n":20,"o":29.36,"t":"2026-10-16T16:05:00Z","v":3219,"vw":29.36},{"c":29.36,"h":29.36,"l":29.36,"n":5,"o":29.36,"t":"2026-10-16T16:10:00Z","v":230,"vw":29.36},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-16T16:15:00Z","v":227,"vw":29.38},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-16T16:20:00Z","v":300,"vw":29.38},{"c":29.36,"h":29.36,"l":29.36,"n":4,"o":29.36,"t":"2026-10-16T16:30:00Z","v":211,"vw":29.36},{"c":29.38,"h":29.38,"l":29.35,"n":62,"o":29.36,"t":"2026-10-16T16:35:00Z","v":12162,"vw":29.350643},{"c":29.375,"h":29.38,"l":29.355,"n":30,"o":29.355,"t":"2026-10-16T16:40:00Z","v":3697,"vw":29.368454},{"c":29.355,"h":29.39,"l":29.355,"n":12,"o":29.39,"t":"2026-10-16T16:45:00Z","v":2092,"vw":29.378542},{"c":29.375,"h":29.375,"l":29.375,"n":1,"o":29.375,"t":"2026-10-16T16:55:00Z","v":265,"vw":29.375},{"c":29.31,"h":29.33,"l":29.31,"n":14,"o":29.31,"t":"2026-10-16T17:05:00Z","v":5420,"vw":29.317996},{"c":29.32,"h":29.32,"l":29.295,"n":8,"o":29.295,"t":"2026-10-16T17:10:00Z","v":4606,"vw":29.306011},{"c":29.275,"h":29.3,"l":29.275,"n":4,"o":29.3,"t":"2026-10-16T17:15:00Z","v":665,"vw":29.283621},{"c":29.305,"h":29.32,"l":29.3,"n":13,"o":29.31,"t":"2026-10-16T17:20:00Z","v":4557,"vw":29.310114},{"c":29.34,"h":29.34,"l":29.33,"n":10,"o":29.33,"t":"2026-10-16T17:25:00Z","v":1000,"vw":29.339},{"c":29.285,"h":29.285,"l":29.285,"n":3,"o":29.285,"t":"2026-10-16T17:30:00Z","v":104,"vw":29.285},{"c":29.285,"h":29.355,"l":29.285,"n":3,"o":29.355,"t":"2026-10-16T17:35:00Z","v":2298,"vw":29.350927},{"c":29.38,"h":29.38,"l":29.36,"n":6,"o":29.38,"t":"2026-10-16T17:40:00Z","v":1462,"vw":29.376578},{"c":29.35,"h":29.37,"l":29.35,"n":3,"o":29.37,"t":"2026-10-16T17:45:00Z","v":8152,"vw":29.350245},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-10-16T17:50:00Z","v":600,"vw":29.34},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-16T17:55:00Z","v":301,"vw":29.32},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-16T18:00:00Z","v":202,"vw":29.33},{"c":29.285,"h":29.335,"l":29.285,"n":3,"o":29.335,"t":"2026-10-16T18:15:00Z","v":391,"vw":29.320714},{"c":29.29,"h":29.3633,"l":29.29,"n":5,"o":29.3633,"t":"2026-10-16T18:30:00Z","v":1687,"vw":29.350175},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-16T18:35:00Z","v":125,"vw":29.29},{"c":29.35,"h":29.35,"l":29.315,"n":16,"o":29.32,"t":"2026-10-16T18:40:00Z","v":1311,"vw":29.338233},{"c":29.335,"h":29.335,"l":29.33,"n":4,"o":29.33,"t":"2026-10-16T18:45:00Z","v":641,"vw":29.332213},{"c":29.31,"h":29.32,"l":29.3,"n":6,"o":29.32,"t":"2026-10-16T18:50:00Z","v":374,"vw":29.31},{"c":29.3,"h":29.3,"l":29.29,"n":16,"o":29.29,"t":"2026-10-16T19:00:00Z","v":1744,"vw":29.290875},{"c":29.29,"h":29.31,"l":29.285,"n":12,"o":29.3,"t":"2026-10-16T19:05:00Z","v":1618,"vw":29.29},{"c":29.315,"h":29.3197,"l":29.315,"n":2,"o":29.3197,"t":"2026-10-16T19:10:00Z","v":2646,"vw":29.319364},{"c":29.305,"h":29.335,"l":29.305,"n":14,"o":29.31,"t":"2026-10-16T19:15:00Z","v":2495,"vw":29.308456},{"c":29.29,"h":29.31,"l":29.29,"n":5,"o":29.31,"t":"2026-10-16T19:20:00Z","v":394,"vw":29.29692},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-16T19:25:00Z","v":100,"vw":29.33},{"c":29.325,"h":29.325,"l":29.32,"n":5,"o":29.32,"t":"2026-10-16T19:30:00Z","v":774,"vw":29.323405},{"c":29.325,"h":29.325,"l":29.32,"n":2,"o":29.32,"t":"2026-10-16T19:40:00Z","v":200,"vw":29.3225},{"c":29.35,"h":29.35,"l":29.35,"n":2,"o":29.35,"t":"2026-10-16T19:45:00Z","v":211,"vw":29.35},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-16T19:50:00Z","v":142,"vw":29.32},{"c":29.33,"h":29.35,"l":29.31,"n":52,"o":29.33,"t":"2026-10-16T19:55:00Z","v":8010,"vw":29.327471},{"c":29.33,"h":29.4,"l":29.33,"n":8,"o":29.34,"t":"2026-10-19T13:30:00Z","v":2973,"vw":29.343411},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-19T13:35:00Z","v":2983,"vw":29.37},{"c":29.26,"h":29.35,"l":29.26,"n":3,"o":29.35,"t":"2026-10-19T13:55:00Z","v":407,"vw":29.282727},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-10-19T14:00:00Z","v":402,"vw":29.31},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-19T14:05:00Z","v":288,"vw":29.38},{"c":29.32,"h":29.3384,"l":29.31,"n":6,"o":29.31,"t":"2026-10-19T14:10:00Z","v":789,"vw":29.325064},{"c":29.3957,"h":29.3957,"l":29.3957,"n":1,"o":29.3957,"t":"2026-10-19T14:15:00Z","v":126,"vw":29.3957},{"c":29.325,"h":29.325,"l":29.325,"n":2,"o":29.325,"t":"2026-10-19T14:20:00Z","v":209,"vw":29.325},{"c":29.325,"h":29.325,"l":29.325,"n":1,"o":29.325,"t":"2026-10-19T14:25:00Z","v":100,"vw":29.325},{"c":29.3381,"h":29.3381,"l":29.3381,"n":4,"o":29.3381,"t":"2026-10-19T14:30:00Z","v":426,"vw":29.3381},{"c":29.28,"h":29.29,"l":29.26,"n":6,"o":29.29,"t":"2026-10-19T14:35:00Z","v":1000,"vw":29.2765},{"c":29.27,"h":29.29,"l":29.26,"n":50,"o":29.27,"t":"2026-10-19T14:40:00Z","v":9078,"vw":29.273861},{"c":29.25,"h":29.25,"l":29.21,"n":7,"o":29.25,"t":"2026-10-19T14:50:00Z","v":4355,"vw":29.217174},{"c":29.27,"h":29.27,"l":29.26,"n":4,"o":29.26,"t":"2026-10-19T14:55:00Z","v":825,"vw":29.266774},{"c":29.21,"h":29.33,"l":29.21,"n":16,"o":29.255,"t":"2026-10-19T15:00:00Z","v":6132,"vw":29.282304},{"c":29.2001,"h":29.265,"l":29.2001,"n":5,"o":29.26,"t":"2026-10-19T15:05:00Z","v":1755,"vw":29.227393},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-19T15:10:00Z","v":788,"vw":29.27},{"c":29.325,"h":29.38,"l":29.31,"n":4,"o":29.38,"t":"2026-10-19T15:25:00Z","v":946,"vw":29.337622},{"c":29.32,"h":29.32,"l":29.26,"n":4,"o":29.26,"t":"2026-10-19T15:30:00Z","v":1775,"vw":29.266979},{"c":29.325,"h":29.325,"l":29.325,"n":1,"o":29.325,"t":"2026-10-19T15:35:00Z","v":130,"vw":29.325},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-19T15:40:00Z","v":310,"vw":29.32},{"c":29.315,"h":29.315,"l":29.315,"n":1,"o":29.315,"t":"2026-10-19T15:45:00Z","v":172,"vw":29.315},{"c":29.2993,"h":29.2993,"l":29.2993,"n":1,"o":29.2993,"t":"2026-10-19T15:50:00Z","v":239,"vw":29.2993},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-19T15:55:00Z","v":239,"vw":29.32},{"c":29.2002,"h":29.3032,"l":29.2002,"n":3,"o":29.3024,"t":"2026-10-19T16:05:00Z","v":765,"vw":29.279281},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-19T16:20:00Z","v":145,"vw":29.26},{"c":29.2947,"h":29.2947,"l":29.2947,"n":1,"o":29.2947,"t":"2026-10-19T16:25:00Z","v":107,"vw":29.2947},{"c":29.2366,"h":29.2366,"l":29.2366,"n":1,"o":29.2366,"t":"2026-10-19T16:30:00Z","v":218,"vw":29.2366},{"c":29.265,"h":29.265,"l":29.265,"n":1,"o":29.265,"t":"2026-10-19T16:35:00Z","v":136,"vw":29.265},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-19T16:50:00Z","v":235,"vw":29.26},{"c":29.2401,"h":29.2401,"l":29.2401,"n":2,"o":29.2401,"t":"2026-10-19T17:00:00Z","v":215,"vw":29.2401},{"c":29.265,"h":29.27,"l":29.225,"n":10,"o":29.23,"t":"2026-10-19T17:05:00Z","v":5921,"vw":29.233551},{"c":29.2351,"h":29.2351,"l":29.2351,"n":3,"o":29.2351,"t":"2026-10-19T17:25:00Z","v":109,"vw":29.2351},{"c":29.24,"h":29.24,"l":29.23,"n":2,"o":29.23,"t":"2026-10-19T17:30:00Z","v":4216,"vw":29.230237},{"c":29.24,"h":29.24,"l":29.235,"n":5,"o":29.235,"t":"2026-10-19T17:35:00Z","v":1792,"vw":29.238627},{"c":29.23,"h":29.24,"l":29.23,"n":17,"o":29.24,"t":"2026-10-19T17:40:00Z","v":6393,"vw":29.230502},{"c":29.24,"h":29.245,"l":29.21,"n":7,"o":29.245,"t":"2026-10-19T17:45:00Z","v":1434,"vw":29.241637},{"c":29.21,"h":29.2543,"l":29.1917,"n":13,"o":29.2,"t":"2026-10-19T17:50:00Z","v":3361,"vw":29.230184},{"c":29.245,"h":29.285,"l":29.19,"n":6,"o":29.19,"t":"2026-10-19T17:55:00Z","v":2553,"vw":29.249141},{"c":29.26,"h":29.27,"l":29.22,"n":38,"o":29.22,"t":"2026-10-19T18:00:00Z","v":11032,"vw":29.254012},{"c":29.25,"h":29.26,"l":29.25,"n":13,"o":29.26,"t":"2026-10-19T18:05:00Z","v":2318,"vw":29.251022},{"c":29.2789,"h":29.2789,"l":29.255,"n":3,"o":29.255,"t":"2026-10-19T18:15:00Z","v":501,"vw":29.271387},{"c":29.2317,"h":29.2317,"l":29.23,"n":10,"o":29.23,"t":"2026-10-19T18:25:00Z","v":732,"vw":29.23034},{"c":29.23,"h":29.23,"l":29.23,"n":5,"o":29.23,"t":"2026-10-19T18:30:00Z","v":486,"vw":29.23},{"c":29.25,"h":29.25,"l":29.22,"n":4,"o":29.22,"t":"2026-10-19T18:45:00Z","v":1226,"vw":29.222486},{"c":29.23,"h":29.23,"l":29.1901,"n":4,"o":29.1901,"t":"2026-10-19T18:55:00Z","v":593,"vw":29.210379},{"c":29.225,"h":29.225,"l":29.225,"n":1,"o":29.225,"t":"2026-10-19T19:00:00Z","v":532,"vw":29.225},{"c":29.21,"h":29.225,"l":29.21,"n":9,"o":29.225,"t":"2026-10-19T19:05:00Z","v":1451,"vw":29.212679},{"c":29.2,"h":29.2,"l":29.195,"n":3,"o":29.195,"t":"2026-10-19T19:10:00Z","v":677,"vw":29.198038},{"c":29.24,"h":29.24,"l":29.19,"n":20,"o":29.2,"t":"2026-10-19T19:15:00Z","v":3029,"vw":29.214252},{"c":29.235,"h":29.235,"l":29.22,"n":20,"o":29.225,"t":"2026-10-19T19:20:00Z","v":6263,"vw":29.225061},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-19T19:25:00Z","v":110,"vw":29.24},{"c":29.22,"h":29.2377,"l":29.22,"n":12,"o":29.2321,"t":"2026-10-19T19:30:00Z","v":1983,"vw":29.230151},{"c":29.2391,"h":29.2391,"l":29.2391,"n":3,"o":29.2391,"t":"2026-10-19T19:35:00Z","v":137,"vw":29.2391},{"c":29.2392,"h":29.2392,"l":29.2392,"n":4,"o":29.2392,"t":"2026-10-19T19:40:00Z","v":151,"vw":29.2392},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-19T19:45:00Z","v":114,"vw":29.22},{"c":29.21,"h":29.23,"l":29.1775,"n":87,"o":29.22,"t":"2026-10-19T19:55:00Z","v":8180,"vw":29.198073},{"c":29.19,"h":29.19,"l":29.19,"n":3,"o":29.19,"t":"2026-10-19T20:00:00Z","v":766,"vw":29.19},{"c":29.16,"h":29.21,"l":29.16,"n":13,"o":29.21,"t":"2026-10-20T13:30:00Z","v":834,"vw":29.182243},{"c":29.19,"h":29.19,"l":29.17,"n":10,"o":29.19,"t":"2026-10-20T13:35:00Z","v":34470,"vw":29.189912},{"c":29.18,"h":29.18,"l":29.17,"n":5,"o":29.17,"t":"2026-10-20T13:40:00Z","v":750,"vw":29.174},{"c":29.2,"h":29.2,"l":29.19,"n":9,"o":29.19,"t":"2026-10-20T13:45:00Z","v":1350,"vw":29.197778},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-20T13:50:00Z","v":268,"vw":29.21},{"c":29.265,"h":29.265,"l":29.265,"n":1,"o":29.265,"t":"2026-10-20T14:05:00Z","v":258,"vw":29.265},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-20T14:10:00Z","v":407,"vw":29.26},{"c":29.3194,"h":29.3194,"l":29.3194,"n":1,"o":29.3194,"t":"2026-10-20T14:20:00Z","v":160,"vw":29.3194},{"c":29.36,"h":29.36,"l":29.36,"n":4,"o":29.36,"t":"2026-10-20T14:25:00Z","v":3404,"vw":29.36},{"c":29.43,"h":29.43,"l":29.36,"n":3,"o":29.36,"t":"2026-10-20T14:30:00Z","v":1947,"vw":29.42516},{"c":29.34,"h":29.41,"l":29.34,"n":3,"o":29.41,"t":"2026-10-20T14:35:00Z","v":774,"vw":29.349237},{"c":29.335,"h":29.335,"l":29.335,"n":2,"o":29.335,"t":"2026-10-20T15:00:00Z","v":467,"vw":29.335},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-10-20T15:05:00Z","v":330,"vw":29.35},{"c":29.29,"h":29.33,"l":29.27,"n":4,"o":29.33,"t":"2026-10-20T15:15:00Z","v":1584,"vw":29.2756},{"c":29.295,"h":29.3,"l":29.25,"n":4,"o":29.3,"t":"2026-10-20T15:25:00Z","v":1077,"vw":29.292488},{"c":29.2899,"h":29.35,"l":29.23,"n":44,"o":29.285,"t":"2026-10-20T15:30:00Z","v":10428,"vw":29.315119},{"c":29.275,"h":29.275,"l":29.275,"n":7,"o":29.275,"t":"2026-10-20T15:35:00Z","v":623,"vw":29.275},{"c":29.31,"h":29.31,"l":29.25,"n":177,"o":29.295,"t":"2026-10-20T15:50:00Z","v":44060,"vw":29.260563},{"c":29.3,"h":29.3,"l":29.3,"n":20,"o":29.3,"t":"2026-10-20T15:55:00Z","v":1345,"vw":29.3},{"c":29.27,"h":29.3278,"l":29.27,"n":126,"o":29.31,"t":"2026-10-20T16:00:00Z","v":21738,"vw":29.303228},{"c":29.27,"h":29.29,"l":29.26,"n":25,"o":29.29,"t":"2026-10-20T16:10:00Z","v":1570,"vw":29.282614},{"c":29.28,"h":29.3,"l":29.28,"n":5,"o":29.285,"t":"2026-10-20T16:15:00Z","v":609,"vw":29.285571},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-20T16:25:00Z","v":100,"vw":29.27},{"c":29.285,"h":29.3099,"l":29.285,"n":3,"o":29.3099,"t":"2026-10-20T16:30:00Z","v":370,"vw":29.295707},{"c":29.29,"h":29.29,"l":29.28,"n":13,"o":29.28,"t":"2026-10-20T16:40:00Z","v":4424,"vw":29.283087},{"c":29.29,"h":29.295,"l":29.29,"n":12,"o":29.295,"t":"2026-10-20T16:45:00Z","v":2008,"vw":29.293523},{"c":29.2975,"h":29.2975,"l":29.2975,"n":1,"o":29.2975,"t":"2026-10-20T16:50:00Z","v":147,"vw":29.2975},{"c":29.28,"h":29.285,"l":29.25,"n":219,"o":29.275,"t":"2026-10-20T17:00:00Z","v":27676,"vw":29.277173},{"c":29.27,"h":29.28,"l":29.27,"n":66,"o":29.28,"t":"2026-10-20T17:05:00Z","v":4599,"vw":29.274128},{"c":29.28,"h":29.29,"l":29.27,"n":11,"o":29.27,"t":"2026-10-20T17:10:00Z","v":2282,"vw":29.282825},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-20T17:15:00Z","v":152,"vw":29.29},{"c":29.31,"h":29.33,"l":29.3,"n":84,"o":29.3248,"t":"2026-10-20T17:20:00Z","v":14220,"vw":29.322165},{"c":29.305,"h":29.315,"l":29.305,"n":61,"o":29.3101,"t":"2026-10-20T17:25:00Z","v":6457,"vw":29.309141},{"c":29.32,"h":29.32,"l":29.305,"n":55,"o":29.305,"t":"2026-10-20T17:30:00Z","v":5658,"vw":29.313513},{"c":29.315,"h":29.315,"l":29.315,"n":12,"o":29.315,"t":"2026-10-20T17:35:00Z","v":12270,"vw":29.315},{"c":29.315,"h":29.3199,"l":29.315,"n":9,"o":29.3198,"t":"2026-10-20T17:40:00Z","v":1191,"vw":29.318342},{"c":29.32,"h":29.32,"l":29.315,"n":11,"o":29.3199,"t":"2026-10-20T17:45:00Z","v":774,"vw":29.319116},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-20T17:55:00Z","v":1551,"vw":29.32},{"c":29.31,"h":29.31,"l":29.31,"n":12,"o":29.31,"t":"2026-10-20T18:00:00Z","v":403,"vw":29.31},{"c":29.315,"h":29.315,"l":29.31,"n":5,"o":29.31,"t":"2026-10-20T18:05:00Z","v":353,"vw":29.3125},{"c":29.315,"h":29.315,"l":29.315,"n":26,"o":29.315,"t":"2026-10-20T18:15:00Z","v":1682,"vw":29.315},{"c":29.3,"h":29.315,"l":29.3,"n":6,"o":29.315,"t":"2026-10-20T18:20:00Z","v":469,"vw":29.305088},{"c":29.2719,"h":29.3,"l":29.27,"n":31,"o":29.3,"t":"2026-10-20T18:25:00Z","v":4448,"vw":29.28517},{"c":29.28,"h":29.3,"l":29.28,"n":5,"o":29.29,"t":"2026-10-20T18:30:00Z","v":4444,"vw":29.290139},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-20T18:40:00Z","v":321,"vw":29.23},{"c":29.275,"h":29.275,"l":29.275,"n":1,"o":29.275,"t":"2026-10-20T18:50:00Z","v":116,"vw":29.275},{"c":29.28,"h":29.2999,"l":29.28,"n":7,"o":29.28,"t":"2026-10-20T18:55:00Z","v":2051,"vw":29.286171},{"c":29.29,"h":29.3,"l":29.28,"n":55,"o":29.28,"t":"2026-10-20T19:00:00Z","v":7912,"vw":29.293112},{"c":29.3,"h":29.3,"l":29.29,"n":10,"o":29.29,"t":"2026-10-20T19:05:00Z","v":2413,"vw":29.297125},{"c":29.3,"h":29.3,"l":29.3,"n":10,"o":29.3,"t":"2026-10-20T19:10:00Z","v":1132,"vw":29.3},{"c":29.27,"h":29.2723,"l":29.27,"n":2,"o":29.2723,"t":"2026-10-20T19:15:00Z","v":1251,"vw":29.272032},{"c":29.27,"h":29.28,"l":29.27,"n":13,"o":29.28,"t":"2026-10-20T19:25:00Z","v":2213,"vw":29.276707},{"c":29.29,"h":29.3,"l":29.29,"n":19,"o":29.3,"t":"2026-10-20T19:30:00Z","v":1875,"vw":29.295542},{"c":29.27,"h":29.29,"l":29.265,"n":82,"o":29.29,"t":"2026-10-20T19:35:00Z","v":9297,"vw":29.278421},{"c":29.285,"h":29.29,"l":29.275,"n":36,"o":29.275,"t":"2026-10-20T19:40:00Z","v":1589,"vw":29.285533},{"c":29.2815,"h":29.2815,"l":29.2815,"n":2,"o":29.2815,"t":"2026-10-20T19:45:00Z","v":666,"vw":29.2815},{"c":29.285,"h":29.3,"l":29.26,"n":48,"o":29.3,"t":"2026-10-20T19:50:00Z","v":11672,"vw":29.288384},{"c":29.28,"h":29.28,"l":29.27,"n":30,"o":29.28,"t":"2026-10-20T19:55:00Z","v":2908,"vw":29.277207},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-20T20:00:00Z","v":120,"vw":29.28},{"c":29.28,"h":29.36,"l":29.28,"n":5,"o":29.36,"t":"2026-10-21T13:30:00Z","v":1961,"vw":29.354852},{"c":29.275,"h":29.285,"l":29.21,"n":4,"o":29.285,"t":"2026-10-21T13:40:00Z","v":2065,"vw":29.256003},{"c":29.28,"h":29.28,"l":29.2072,"n":4,"o":29.2072,"t":"2026-10-21T13:45:00Z","v":2438,"vw":29.226375},{"c":29.25,"h":29.27,"l":29.23,"n":18,"o":29.27,"t":"2026-10-21T14:05:00Z","v":6038,"vw":29.245013},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-21T14:10:00Z","v":814,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-21T14:15:00Z","v":956,"vw":29.25},{"c":29.255,"h":29.255,"l":29.25,"n":6,"o":29.25,"t":"2026-10-21T14:20:00Z","v":651,"vw":29.251118},{"c":29.25,"h":29.27,"l":29.25,"n":5,"o":29.27,"t":"2026-10-21T14:25:00Z","v":575,"vw":29.266466},{"c":29.255,"h":29.255,"l":29.255,"n":7,"o":29.255,"t":"2026-10-21T14:30:00Z","v":232,"vw":29.255},{"c":29.21,"h":29.26,"l":29.21,"n":5,"o":29.26,"t":"2026-10-21T14:35:00Z","v":683,"vw":29.244227},{"c":29.2,"h":29.22,"l":29.2,"n":9,"o":29.22,"t":"2026-10-21T14:40:00Z","v":1511,"vw":29.210667},{"c":29.22,"h":29.26,"l":29.21,"n":10,"o":29.26,"t":"2026-10-21T14:50:00Z","v":1083,"vw":29.227646},{"c":29.21,"h":29.22,"l":29.21,"n":18,"o":29.21,"t":"2026-10-21T14:55:00Z","v":5054,"vw":29.210202},{"c":29.21,"h":29.225,"l":29.21,"n":6,"o":29.22,"t":"2026-10-21T15:00:00Z","v":377,"vw":29.219429},{"c":29.2,"h":29.2,"l":29.2,"n":5,"o":29.2,"t":"2026-10-21T15:05:00Z","v":201,"vw":29.2},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-21T15:10:00Z","v":164,"vw":29.3},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-21T15:15:00Z","v":241,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-21T15:25:00Z","v":493,"vw":29.25},{"c":29.25,"h":29.25,"l":29.23,"n":3,"o":29.23,"t":"2026-10-21T15:40:00Z","v":2006,"vw":29.234},{"c":29.26,"h":29.29,"l":29.22,"n":5,"o":29.22,"t":"2026-10-21T15:45:00Z","v":4795,"vw":29.223319},{"c":29.27,"h":29.3,"l":29.25,"n":30,"o":29.29,"t":"2026-10-21T15:50:00Z","v":16026,"vw":29.291347},{"c":29.25,"h":29.255,"l":29.245,"n":10,"o":29.255,"t":"2026-10-21T16:00:00Z","v":824,"vw":29.25031},{"c":29.22,"h":29.26,"l":29.22,"n":38,"o":29.24,"t":"2026-10-21T16:05:00Z","v":10691,"vw":29.241737},{"c":29.245,"h":29.2525,"l":29.245,"n":2,"o":29.2525,"t":"2026-10-21T16:10:00Z","v":4440,"vw":29.245169},{"c":29.265,"h":29.265,"l":29.235,"n":6,"o":29.235,"t":"2026-10-21T16:20:00Z","v":2611,"vw":29.236187},{"c":29.235,"h":29.26,"l":29.235,"n":3,"o":29.26,"t":"2026-10-21T16:25:00Z","v":1097,"vw":29.239189},{"c":29.24,"h":29.28,"l":29.24,"n":8,"o":29.24,"t":"2026-10-21T16:30:00Z","v":1936,"vw":29.251105},{"c":29.28,"h":29.29,"l":29.24,"n":33,"o":29.24,"t":"2026-10-21T16:35:00Z","v":4798,"vw":29.273444},{"c":29.24,"h":29.24,"l":29.24,"n":8,"o":29.24,"t":"2026-10-21T16:45:00Z","v":953,"vw":29.24},{"c":29.245,"h":29.245,"l":29.245,"n":2,"o":29.245,"t":"2026-10-21T16:55:00Z","v":512,"vw":29.245},{"c":29.265,"h":29.265,"l":29.22,"n":3,"o":29.254,"t":"2026-10-21T17:00:00Z","v":1294,"vw":29.24589},{"c":29.265,"h":29.265,"l":29.265,"n":1,"o":29.265,"t":"2026-10-21T17:05:00Z","v":165,"vw":29.265},{"c":29.25,"h":29.265,"l":29.2401,"n":3,"o":29.2401,"t":"2026-10-21T17:10:00Z","v":529,"vw":29.249503},{"c":29.27,"h":29.27,"l":29.26,"n":9,"o":29.26,"t":"2026-10-21T17:15:00Z","v":980,"vw":29.268936},{"c":29.26,"h":29.26,"l":29.26,"n":5,"o":29.26,"t":"2026-10-21T17:30:00Z","v":318,"vw":29.26},{"c":29.265,"h":29.27,"l":29.24,"n":10,"o":29.255,"t":"2026-10-21T17:35:00Z","v":5204,"vw":29.260179},{"c":29.275,"h":29.275,"l":29.275,"n":1,"o":29.275,"t":"2026-10-21T17:40:00Z","v":100,"vw":29.275},{"c":29.2535,"h":29.255,"l":29.2535,"n":3,"o":29.255,"t":"2026-10-21T17:50:00Z","v":1110,"vw":29.253635},{"c":29.265,"h":29.28,"l":29.265,"n":13,"o":29.275,"t":"2026-10-21T17:55:00Z","v":2200,"vw":29.268727},{"c":29.265,"h":29.28,"l":29.26,"n":21,"o":29.28,"t":"2026-10-21T18:00:00Z","v":5846,"vw":29.262341},{"c":29.265,"h":29.265,"l":29.265,"n":3,"o":29.265,"t":"2026-10-21T18:05:00Z","v":979,"vw":29.265},{"c":29.27,"h":29.27,"l":29.26,"n":14,"o":29.26,"t":"2026-10-21T18:10:00Z","v":4260,"vw":29.263743},{"c":29.29,"h":29.29,"l":29.2593,"n":11,"o":29.2593,"t":"2026-10-21T18:15:00Z","v":5377,"vw":29.268441},{"c":29.24,"h":29.26,"l":29.24,"n":5,"o":29.26,"t":"2026-10-21T18:20:00Z","v":1566,"vw":29.244368},{"c":29.26,"h":29.27,"l":29.245,"n":16,"o":29.245,"t":"2026-10-21T18:25:00Z","v":2081,"vw":29.267098},{"c":29.29,"h":29.29,"l":29.25,"n":13,"o":29.26,"t":"2026-10-21T18:30:00Z","v":3094,"vw":29.26411},{"c":29.28,"h":29.28,"l":29.28,"n":4,"o":29.28,"t":"2026-10-21T18:35:00Z","v":609,"vw":29.28},{"c":29.28,"h":29.28,"l":29.27,"n":3,"o":29.27,"t":"2026-10-21T18:40:00Z","v":1505,"vw":29.277226},{"c":29.24,"h":29.28,"l":29.24,"n":18,"o":29.28,"t":"2026-10-21T18:45:00Z","v":2896,"vw":29.266545},{"c":29.23,"h":29.23,"l":29.23,"n":2,"o":29.23,"t":"2026-10-21T18:50:00Z","v":601,"vw":29.23},{"c":29.19,"h":29.23,"l":29.19,"n":18,"o":29.23,"t":"2026-10-21T18:55:00Z","v":1869,"vw":29.200788},{"c":29.16,"h":29.19,"l":29.16,"n":15,"o":29.19,"t":"2026-10-21T19:00:00Z","v":1483,"vw":29.173077},{"c":29.1701,"h":29.2,"l":29.1701,"n":13,"o":29.19,"t":"2026-10-21T19:05:00Z","v":1801,"vw":29.18366},{"c":29.18,"h":29.18,"l":29.155,"n":25,"o":29.155,"t":"2026-10-21T19:10:00Z","v":4865,"vw":29.166484},{"c":29.2,"h":29.225,"l":29.19,"n":21,"o":29.19,"t":"2026-10-21T19:15:00Z","v":3391,"vw":29.197332},{"c":29.21,"h":29.21,"l":29.2,"n":2,"o":29.2,"t":"2026-10-21T19:20:00Z","v":802,"vw":29.201247},{"c":29.21,"h":29.23,"l":29.21,"n":64,"o":29.21,"t":"2026-10-21T19:25:00Z","v":7647,"vw":29.229259},{"c":29.25,"h":29.255,"l":29.1901,"n":28,"o":29.255,"t":"2026-10-21T19:30:00Z","v":9425,"vw":29.23668},{"c":29.24,"h":29.26,"l":29.24,"n":10,"o":29.26,"t":"2026-10-21T19:35:00Z","v":781,"vw":29.245714},{"c":29.2408,"h":29.25,"l":29.2408,"n":2,"o":29.25,"t":"2026-10-21T19:40:00Z","v":1094,"vw":29.247687},{"c":29.24,"h":29.26,"l":29.24,"n":22,"o":29.25,"t":"2026-10-21T19:45:00Z","v":2054,"vw":29.254753},{"c":29.24,"h":29.285,"l":29.24,"n":41,"o":29.26,"t":"2026-10-21T19:50:00Z","v":5845,"vw":29.259724},{"c":29.21,"h":29.26,"l":29.21,"n":113,"o":29.24,"t":"2026-10-21T19:55:00Z","v":10766,"vw":29.239515},{"c":29.21,"h":29.21,"l":29.21,"n":5,"o":29.21,"t":"2026-10-21T20:00:00Z","v":311,"vw":29.21},{"c":28.86,"h":28.86,"l":28.8,"n":6,"o":28.8,"t":"2026-10-22T13:30:00Z","v":556,"vw":28.815957},{"c":28.9,"h":28.9,"l":28.82,"n":13,"o":28.83,"t":"2026-10-22T13:35:00Z","v":1416,"vw":28.843955},{"c":28.825,"h":28.85,"l":28.825,"n":8,"o":28.85,"t":"2026-10-22T13:40:00Z","v":1191,"vw":28.84253},{"c":28.83,"h":28.83,"l":28.83,"n":4,"o":28.83,"t":"2026-10-22T13:45:00Z","v":110,"vw":28.83},{"c":28.825,"h":28.825,"l":28.825,"n":2,"o":28.825,"t":"2026-10-22T13:50:00Z","v":495,"vw":28.825},{"c":28.83,"h":28.875,"l":28.83,"n":10,"o":28.875,"t":"2026-10-22T14:00:00Z","v":4771,"vw":28.84194},{"c":28.78,"h":28.82,"l":28.78,"n":24,"o":28.82,"t":"2026-10-22T14:05:00Z","v":3400,"vw":28.802787},{"c":28.88,"h":28.88,"l":28.88,"n":3,"o":28.88,"t":"2026-10-22T14:10:00Z","v":179,"vw":28.88},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-22T14:15:00Z","v":200,"vw":28.79},{"c":28.77,"h":28.8336,"l":28.77,"n":12,"o":28.8336,"t":"2026-10-22T14:20:00Z","v":1804,"vw":28.78134},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-10-22T14:25:00Z","v":400,"vw":28.77},{"c":28.75,"h":28.75,"l":28.74,"n":5,"o":28.74,"t":"2026-10-22T14:30:00Z","v":1338,"vw":28.749171},{"c":28.73,"h":28.77,"l":28.686,"n":9,"o":28.686,"t":"2026-10-22T14:40:00Z","v":3588,"vw":28.731038},{"c":28.71,"h":28.71,"l":28.7,"n":7,"o":28.7,"t":"2026-10-22T14:45:00Z","v":358,"vw":28.703333},{"c":28.71,"h":28.715,"l":28.6813,"n":27,"o":28.69,"t":"2026-10-22T14:55:00Z","v":14834,"vw":28.686706},{"c":28.7199,"h":28.7246,"l":28.7,"n":17,"o":28.7,"t":"2026-10-22T15:00:00Z","v":1905,"vw":28.703917},{"c":28.7019,"h":28.72,"l":28.695,"n":9,"o":28.72,"t":"2026-10-22T15:05:00Z","v":609,"vw":28.708369},{"c":28.66,"h":28.67,"l":28.66,"n":3,"o":28.67,"t":"2026-10-22T15:10:00Z","v":444,"vw":28.665076},{"c":28.71,"h":28.71,"l":28.68,"n":35,"o":28.705,"t":"2026-10-22T15:15:00Z","v":8860,"vw":28.70485},{"c":28.73,"h":28.73,"l":28.695,"n":20,"o":28.72,"t":"2026-10-22T15:20:00Z","v":2953,"vw":28.713516},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-22T15:25:00Z","v":158,"vw":28.73},{"c":28.7235,"h":28.7235,"l":28.71,"n":3,"o":28.71,"t":"2026-10-22T15:30:00Z","v":600,"vw":28.715709},{"c":28.7268,"h":28.7268,"l":28.665,"n":9,"o":28.67,"t":"2026-10-22T15:40:00Z","v":1619,"vw":28.709417},{"c":28.6878,"h":28.71,"l":28.6878,"n":6,"o":28.71,"t":"2026-10-22T15:50:00Z","v":448,"vw":28.692823},{"c":28.72,"h":28.7304,"l":28.715,"n":17,"o":28.715,"t":"2026-10-22T15:55:00Z","v":1668,"vw":28.722633},{"c":28.75,"h":28.75,"l":28.715,"n":17,"o":28.715,"t":"2026-10-22T16:05:00Z","v":1501,"vw":28.731576},{"c":28.7475,"h":28.755,"l":28.7475,"n":4,"o":28.755,"t":"2026-10-22T16:10:00Z","v":286,"vw":28.750824},{"c":28.765,"h":28.765,"l":28.765,"n":1,"o":28.765,"t":"2026-10-22T16:15:00Z","v":112,"vw":28.765},{"c":28.69,"h":28.77,"l":28.69,"n":3,"o":28.77,"t":"2026-10-22T16:20:00Z","v":788,"vw":28.727284},{"c":28.72,"h":28.77,"l":28.7,"n":18,"o":28.71,"t":"2026-10-22T16:25:00Z","v":47627,"vw":28.768243},{"c":28.71,"h":28.71,"l":28.7,"n":54,"o":28.71,"t":"2026-10-22T16:40:00Z","v":13616,"vw":28.702801},{"c":28.67,"h":28.69,"l":28.67,"n":18,"o":28.69,"t":"2026-10-22T16:45:00Z","v":2822,"vw":28.671538},{"c":28.68,"h":28.68,"l":28.66,"n":20,"o":28.66,"t":"2026-10-22T16:50:00Z","v":3967,"vw":28.679486},{"c":28.71,"h":28.74,"l":28.695,"n":23,"o":28.695,"t":"2026-10-22T16:55:00Z","v":2985,"vw":28.706482},{"c":28.72,"h":28.73,"l":28.68,"n":14,"o":28.68,"t":"2026-10-22T17:15:00Z","v":1821,"vw":28.699387},{"c":28.72,"h":28.73,"l":28.7,"n":12,"o":28.72,"t":"2026-10-22T17:20:00Z","v":1654,"vw":28.718993},{"c":28.72,"h":28.72,"l":28.72,"n":3,"o":28.72,"t":"2026-10-22T17:30:00Z","v":248,"vw":28.72},{"c":28.73,"h":28.73,"l":28.725,"n":15,"o":28.725,"t":"2026-10-22T17:35:00Z","v":15791,"vw":28.728326},{"c":28.72,"h":28.725,"l":28.72,"n":7,"o":28.725,"t":"2026-10-22T17:40:00Z","v":2256,"vw":28.720666},{"c":28.74,"h":28.74,"l":28.74,"n":3,"o":28.74,"t":"2026-10-22T17:45:00Z","v":141,"vw":28.74},{"c":28.75,"h":28.75,"l":28.74,"n":11,"o":28.74,"t":"2026-10-22T17:50:00Z","v":702,"vw":28.7475},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-22T17:55:00Z","v":432,"vw":28.74},{"c":28.725,"h":28.725,"l":28.725,"n":3,"o":28.725,"t":"2026-10-22T18:00:00Z","v":453,"vw":28.725},{"c":28.725,"h":28.725,"l":28.725,"n":1,"o":28.725,"t":"2026-10-22T18:15:00Z","v":490,"vw":28.725},{"c":28.74,"h":28.76,"l":28.72,"n":14,"o":28.76,"t":"2026-10-22T18:20:00Z","v":1135,"vw":28.738022},{"c":28.705,"h":28.74,"l":28.705,"n":9,"o":28.73,"t":"2026-10-22T18:25:00Z","v":1603,"vw":28.726928},{"c":28.72,"h":28.72,"l":28.69,"n":243,"o":28.705,"t":"2026-10-22T18:30:00Z","v":51018,"vw":28.695237},{"c":28.725,"h":28.725,"l":28.7155,"n":5,"o":28.7155,"t":"2026-10-22T18:35:00Z","v":1523,"vw":28.722039},{"c":28.71,"h":28.71,"l":28.7,"n":14,"o":28.7,"t":"2026-10-22T18:40:00Z","v":2765,"vw":28.703722},{"c":28.715,"h":28.75,"l":28.715,"n":3,"o":28.75,"t":"2026-10-22T18:45:00Z","v":377,"vw":28.731179},{"c":28.68,"h":28.72,"l":28.68,"n":19,"o":28.72,"t":"2026-10-22T18:50:00Z","v":30929,"vw":28.718861},{"c":28.69,"h":28.71,"l":28.69,"n":13,"o":28.7,"t":"2026-10-22T18:55:00Z","v":3093,"vw":28.693378},{"c":28.67,"h":28.67,"l":28.67,"n":6,"o":28.67,"t":"2026-10-22T19:00:00Z","v":578,"vw":28.67},{"c":28.675,"h":28.72,"l":28.675,"n":7,"o":28.68,"t":"2026-10-22T19:05:00Z","v":1202,"vw":28.681667},{"c":28.7,"h":28.73,"l":28.68,"n":29,"o":28.69,"t":"2026-10-22T19:10:00Z","v":4621,"vw":28.707717},{"c":28.7,"h":28.719,"l":28.69,"n":59,"o":28.71,"t":"2026-10-22T19:15:00Z","v":7276,"vw":28.702089},{"c":28.7,"h":28.7,"l":28.695,"n":15,"o":28.695,"t":"2026-10-22T19:20:00Z","v":4127,"vw":28.69787},{"c":28.726,"h":28.726,"l":28.71,"n":7,"o":28.715,"t":"2026-10-22T19:25:00Z","v":4164,"vw":28.721457},{"c":28.71,"h":28.73,"l":28.71,"n":39,"o":28.73,"t":"2026-10-22T19:30:00Z","v":3334,"vw":28.724337},{"c":28.69,"h":28.72,"l":28.69,"n":18,"o":28.69,"t":"2026-10-22T19:35:00Z","v":1933,"vw":28.695899},{"c":28.69,"h":28.69,"l":28.67,"n":20,"o":28.67,"t":"2026-10-22T19:40:00Z","v":6362,"vw":28.681785},{"c":28.71,"h":28.73,"l":28.69,"n":18,"o":28.715,"t":"2026-10-22T19:50:00Z","v":2254,"vw":28.707857},{"c":28.71,"h":28.72,"l":28.7,"n":50,"o":28.71,"t":"2026-10-22T19:55:00Z","v":5352,"vw":28.704749},{"c":28.74,"h":28.74,"l":28.74,"n":6,"o":28.74,"t":"2026-10-22T20:00:00Z","v":159,"vw":28.74}],"history":[{"c":21.8,"h":21.87,"l":21.7,"n":637,"o":21.79,"t":"2024-10-21T04:00:00Z","v":85564,"vw":21.77329},{"c":21.83,"h":21.855,"l":21.73,"n":464,"o":21.73,"t":"2024-10-22T04:00:00Z","v":79756,"vw":21.813221},{"c":21.66,"h":21.79,"l":21.58,"n":403,"o":21.72,"t":"2024-10-23T04:00:00Z","v":69924,"vw":21.668494},{"c":21.68,"h":21.725,"l":21.56,"n":351,"o":21.64,"t":"2024-10-24T04:00:00Z","v":60828,"vw":21.604977},{"c":21.66,"h":21.82,"l":21.645,"n":260,"o":21.82,"t":"2024-10-25T04:00:00Z","v":37763,"vw":21.716433},{"c":21.77,"h":21.83,"l":21.67,"n":372,"o":21.67,"t":"2024-10-28T04:00:00Z","v":48194,"vw":21.787005},{"c":21.61,"h":21.76,"l":21.61,"n":465,"o":21.73,"t":"2024-10-29T04:00:00Z","v":69247,"vw":21.671421},{"c":21.4,"h":21.48,"l":21.36,"n":300,"o":21.36,"t":"2024-10-30T04:00:00Z","v":61540,"vw":21.438614},{"c":21.34,"h":21.35,"l":21.2022,"n":426,"o":21.33,"t":"2024-10-31T04:00:00Z","v":71914,"vw":21.292941},{"c":21.39,"h":21.59,"l":21.36,"n":611,"o":21.53,"t":"2024-11-01T04:00:00Z","v":145245,"vw":21.452805},{"c":21.45,"h":21.64,"l":21.45,"n":587,"o":21.56,"t":"2024-11-04T05:00:00Z","v":150212,"vw":21.516972},{"c":21.84,"h":21.84,"l":21.73,"n":212,"o":21.76,"t":"2024-11-05T05:00:00Z","v":54731,"vw":21.802287},{"c":21.5,"h":21.58,"l":21.3,"n":575,"o":21.33,"t":"2024-11-06T05:00:00Z","v":85450,"vw":21.477899},{"c":22.14,"h":22.21,"l":22.03,"n":607,"o":22.03,"t":"2024-11-07T05:00:00Z","v":179055,"vw":22.113934},{"c":21.45,"h":21.66,"l":21.335,"n":438,"o":21.64,"t":"2024-11-08T05:00:00Z","v":73289,"vw":21.423718},{"c":21.3,"h":21.39,"l":21.23,"n":408,"o":21.39,"t":"2024-11-11T05:00:00Z","v":108358,"vw":21.277146},{"c":20.88,"h":21.01,"l":20.7701,"n":716,"o":21.01,"t":"2024-11-12T05:00:00Z","v":227235,"vw":20.822112},{"c":20.805,"h":20.94,"l":20.77,"n":572,"o":20.93,"t":"2024-11-13T05:00:00Z","v":281343,"vw":20.795234},{"c":20.67,"h":20.84,"l":20.66,"n":1038,"o":20.78,"t":"2024-11-14T05:00:00Z","v":382044,"vw":20.736166},{"c":20.685,"h":20.74,"l":20.6373,"n":742,"o":20.71,"t":"2024-11-15T05:00:00Z","v":315640,"vw":20.674602},{"c":21.01,"h":21.03,"l":20.82,"n":729,"o":20.82,"t":"2024-11-18T05:00:00Z","v":146385,"vw":20.958067},{"c":20.89,"h":20.94,"l":20.865,"n":608,"o":20.87,"t":"2024-11-19T05:00:00Z","v":535747,"vw":20.884141},{"c":20.85,"h":20.87,"l":20.78,"n":741,"o":20.86,"t":"2024-11-20T05:00:00Z","v":386597,"vw":20.807842},{"c":20.82,"h":20.8689,"l":20.75,"n":1337,"o":20.76,"t":"2024-11-21T05:00:00Z","v":357825,"vw":20.777737},{"c":20.7875,"h":20.79,"l":20.55,"n":1271,"o":20.55,"t":"2024-11-22T05:00:00Z","v":321687,"vw":20.703339},{"c":20.76,"h":20.84,"l":20.6975,"n":959,"o":20.79,"t":"2024-11-25T05:00:00Z","v":167289,"vw":20.766021},{"c":20.68,"h":20.77,"l":20.625,"n":504,"o":20.74,"t":"2024-11-26T05:00:00Z","v":152306,"vw":20.682946},{"c":20.705,"h":20.85,"l":20.621,"n":318,"o":20.81,"t":"2024-11-27T05:00:00Z","v":60161,"vw":20.711905},{"c":20.78,"h":20.78,"l":20.5,"n":1027,"o":20.5,"t":"2024-11-29T05:00:00Z","v":156634,"vw":20.655895},{"c":20.8,"h":20.815,"l":20.68,"n":969,"o":20.74,"t":"2024-12-02T05:00:00Z","v":225313,"vw":20.76667},{"c":20.95,"h":20.955,"l":20.83,"n":569,"o":20.84,"t":"2024-12-03T05:00:00Z","v":90385,"vw":20.92173},{"c":20.92,"h":21.01,"l":20.92,"n":564,"o":20.98,"t":"2024-12-04T05:00:00Z","v":263928,"vw":20.9549},{"c":21.075,"h":21.11,"l":21.02,"n":403,"o":21.02,"t":"2024-12-05T05:00:00Z","v":90948,"vw":21.077886},{"c":21.06,"h":21.205,"l":21.06,"n":516,"o":21.19,"t":"2024-12-06T05:00:00Z","v":80220,"vw":21.107642},{"c":21.83,"h":21.9999,"l":21.75,"n":902,"o":21.75,"t":"2024-12-09T05:00:00Z","v":145899,"vw":21.90804},{"c":21.33,"h":21.48,"l":21.33,"n":870,"o":21.44,"t":"2024-12-10T05:00:00Z","v":112522,"vw":21.382684},{"c":21.36,"h":21.39,"l":21.2301,"n":521,"o":21.33,"t":"2024-12-11T05:00:00Z","v":452557,"vw":21.309762},{"c":21.21,"h":21.33,"l":21.17,"n":713,"o":21.27,"t":"2024-12-12T05:00:00Z","v":198176,"vw":21.219014},{"c":21.12,"h":21.19,"l":21.08,"n":430,"o":21.19,"t":"2024-12-13T05:00:00Z","v":270294,"vw":21.105879},{"c":20.95,"h":21.075,"l":20.94,"n":463,"o":21,"t":"2024-12-16T05:00:00Z","v":185395,"vw":21.024031},{"c":20.99,"h":21.03,"l":20.83,"n":575,"o":20.85,"t":"2024-12-17T05:00:00Z","v":233442,"vw":20.969203},{"c":20.5,"h":20.98,"l":20.45,"n":777,"o":20.91,"t":"2024-12-18T05:00:00Z","v":127381,"vw":20.765635},{"c":20.57,"h":20.735,"l":20.57,"n":1322,"o":20.69,"t":"2024-12-19T05:00:00Z","v":345059,"vw":20.612852},{"c":20.68,"h":20.77,"l":20.52,"n":787,"o":20.54,"t":"2024-12-20T05:00:00Z","v":247473,"vw":20.731082},{"c":20.64,"h":20.65,"l":20.48,"n":840,"o":20.53,"t":"2024-12-23T05:00:00Z","v":710327,"vw":20.599682},{"c":20.74,"h":20.77,"l":20.68,"n":442,"o":20.73,"t":"2024-12-24T05:00:00Z","v":65534,"vw":20.733963},{"c":20.75,"h":20.83,"l":20.72,"n":756,"o":20.83,"t":"2024-12-26T05:00:00Z","v":276472,"vw":20.792815},{"c":20.63,"h":20.69,"l":20.575,"n":746,"o":20.69,"t":"2024-12-27T05:00:00Z","v":144068,"vw":20.641782},{"c":20.51,"h":20.57,"l":20.455,"n":675,"o":20.57,"t":"2024-12-30T05:00:00Z","v":109444,"vw":20.519763},{"c":20.48,"h":20.55,"l":20.435,"n":697,"o":20.51,"t":"2024-12-31T05:00:00Z","v":153208,"vw":20.483888},{"c":20.34,"h":20.48,"l":20.315,"n":494,"o":20.36,"t":"2025-01-02T05:00:00Z","v":182060,"vw":20.365372},{"c":20.465,"h":20.4837,"l":20.4013,"n":681,"o":20.45,"t":"2025-01-03T05:00:00Z","v":156304,"vw":20.451013},{"c":20.47,"h":20.7,"l":20.47,"n":567,"o":20.61,"t":"2025-01-06T05:00:00Z","v":155178,"vw":20.590484},{"c":20.38,"h":20.63,"l":20.355,"n":1109,"o":20.63,"t":"2025-01-07T05:00:00Z","v":709403,"vw":20.489737},{"c":20.265,"h":20.28,"l":20.18,"n":1049,"o":20.24,"t":"2025-01-08T05:00:00Z","v":290698,"vw":20.235436},{"c":19.82,"h":20,"l":19.82,"n":851,"o":20,"t":"2025-01-10T05:00:00Z","v":419039,"vw":19.870884},{"c":19.78,"h":19.78,"l":19.66,"n":667,"o":19.66,"t":"2025-01-13T05:00:00Z","v":375638,"vw":19.726034},{"c":19.98,"h":20.03,"l":19.9301,"n":1059,"o":19.98,"t":"2025-01-14T05:00:00Z","v":336289,"vw":19.975102},{"c":20.27,"h":20.27,"l":20.16,"n":628,"o":20.19,"t":"2025-01-15T05:00:00Z","v":118411,"vw":20.214102},{"c":20.23,"h":20.35,"l":20.21,"n":785,"o":20.35,"t":"2025-01-16T05:00:00Z","v":172022,"vw":20.255311},{"c":20.4,"h":20.54,"l":20.29,"n":557,"o":20.29,"t":"2025-01-17T05:00:00Z","v":80103,"vw":20.446166},{"c":20.595,"h":20.62,"l":20.495,"n":584,"o":20.59,"t":"2025-01-21T05:00:00Z","v":279922,"vw":20.607328},{"c":20.61,"h":20.72,"l":20.555,"n":1304,"o":20.72,"t":"2025-01-22T05:00:00Z","v":338907,"vw":20.609988},{"c":20.7,"h":20.7,"l":20.565,"n":443,"o":20.61,"t":"2025-01-23T05:00:00Z","v":89689,"vw":20.649241},{"c":20.85,"h":20.9,"l":20.75,"n":530,"o":20.81,"t":"2025-01-24T05:00:00Z","v":189560,"vw":20.856794},{"c":20.69,"h":20.7625,"l":20.6404,"n":399,"o":20.7,"t":"2025-01-27T05:00:00Z","v":78435,"vw":20.675157},{"c":20.84,"h":20.84,"l":20.57,"n":579,"o":20.77,"t":"2025-01-28T05:00:00Z","v":120573,"vw":20.709146},{"c":20.8,"h":21,"l":20.79,"n":1097,"o":20.89,"t":"2025-01-29T05:00:00Z","v":179311,"vw":20.857708},{"c":21.18,"h":21.23,"l":20.72,"n":665,"o":20.72,"t":"2025-01-30T05:00:00Z","v":92270,"vw":21.112364},{"c":20.95,"h":21.245,"l":20.89,"n":783,"o":21.21,"t":"2025-01-31T05:00:00Z","v":119455,"vw":21.099483},{"c":20.81,"h":20.95,"l":20.6,"n":1659,"o":20.6,"t":"2025-02-03T05:00:00Z","v":364373,"vw":20.843215},{"c":21.12,"h":21.24,"l":20.99,"n":2054,"o":21,"t":"2025-02-04T05:00:00Z","v":926350,"vw":21.213516},{"c":21.04,"h":21.0875,"l":21,"n":626,"o":21,"t":"2025-02-05T05:00:00Z","v":146414,"vw":21.054778},{"c":21.12,"h":21.19,"l":21.06,"n":1559,"o":21.19,"t":"2025-02-06T05:00:00Z","v":331281,"vw":21.105467},{"c":21.155,"h":21.45,"l":21.15,"n":2172,"o":21.3,"t":"2025-02-07T05:00:00Z","v":1077563,"vw":21.347995},{"c":21.42,"h":21.45,"l":21.345,"n":1364,"o":21.39,"t":"2025-02-10T05:00:00Z","v":507319,"vw":21.410232},{"c":21.41,"h":21.48,"l":21.35,"n":1335,"o":21.35,"t":"2025-02-11T05:00:00Z","v":124142,"vw":21.422462},{"c":21.575,"h":21.665,"l":21.41,"n":1003,"o":21.46,"t":"2025-02-12T05:00:00Z","v":124015,"vw":21.590042},{"c":21.67,"h":21.68,"l":21.38,"n":1174,"o":21.38,"t":"2025-02-13T05:00:00Z","v":193397,"vw":21.583236},{"c":21.92,"h":21.935,"l":21.82,"n":552,"o":21.92,"t":"2025-02-14T05:00:00Z","v":85563,"vw":21.888727},{"c":22.08,"h":22.14,"l":22.05,"n":1020,"o":22.12,"t":"2025-02-18T05:00:00Z","v":192393,"vw":22.080131},{"c":22.005,"h":22.06,"l":21.97,"n":1341,"o":22.04,"t":"2025-02-19T05:00:00Z","v":293963,"vw":22.007321},{"c":22.25,"h":22.42,"l":22.145,"n":993,"o":22.24,"t":"2025-02-20T05:00:00Z","v":141137,"vw":22.246558},{"c":22.27,"h":22.48,"l":22.19,"n":719,"o":22.37,"t":"2025-02-21T05:00:00Z","v":502573,"vw":22.404263},{"c":21.85,"h":22.15,"l":21.84,"n":1566,"o":22.14,"t":"2025-02-24T05:00:00Z","v":192853,"vw":21.932159},{"c":21.91,"h":21.955,"l":21.8299,"n":1179,"o":21.94,"t":"2025-02-25T05:00:00Z","v":198372,"vw":21.899035},{"c":22.135,"h":22.315,"l":22.09,"n":1013,"o":22.21,"t":"2025-02-26T05:00:00Z","v":164142,"vw":22.212564},{"c":21.775,"h":22,"l":21.765,"n":1137,"o":21.99,"t":"2025-02-27T05:00:00Z","v":181199,"vw":21.880576},{"c":21.51,"h":21.53,"l":21.3121,"n":898,"o":21.46,"t":"2025-02-28T05:00:00Z","v":511950,"vw":21.394288},{"c":21.305,"h":21.69,"l":21.245,"n":960,"o":21.62,"t":"2025-03-03T05:00:00Z","v":134280,"vw":21.475332},{"c":21.5,"h":21.6499,"l":21.25,"n":624,"o":21.42,"t":"2025-03-04T05:00:00Z","v":151107,"vw":21.457193},{"c":22.19,"h":22.23,"l":21.825,"n":925,"o":21.9,"t":"2025-03-05T05:00:00Z","v":150515,"vw":22.07483},{"c":22.1,"h":22.32,"l":22.065,"n":963,"o":22.25,"t":"2025-03-06T05:00:00Z","v":160804,"vw":22.150333},{"c":22.22,"h":22.295,"l":22.05,"n":1207,"o":22.13,"t":"2025-03-07T05:00:00Z","v":177400,"vw":22.147601},{"c":21.69,"h":21.95,"l":21.58,"n":2406,"o":21.9,"t":"2025-03-10T04:00:00Z","v":260267,"vw":21.765844},{"c":21.88,"h":21.985,"l":21.71,"n":2183,"o":21.82,"t":"2025-03-11T04:00:00Z","v":534652,"vw":21.846703},{"c":21.89,"h":21.92,"l":21.74,"n":837,"o":21.91,"t":"2025-03-12T04:00:00Z","v":151899,"vw":21.868487},{"c":21.89,"h":21.97,"l":21.71,"n":1512,"o":21.74,"t":"2025-03-13T04:00:00Z","v":642811,"vw":21.883016},{"c":22.39,"h":22.395,"l":22.25,"n":887,"o":22.25,"t":"2025-03-14T04:00:00Z","v":264223,"vw":22.340322},{"c":22.805,"h":22.86,"l":22.46,"n":1622,"o":22.46,"t":"2025-03-17T04:00:00Z","v":265345,"vw":22.780724},{"c":22.67,"h":22.82,"l":22.575,"n":2190,"o":22.76,"t":"2025-03-18T04:00:00Z","v":596073,"vw":22.698466},{"c":22.7,"h":22.7691,"l":22.62,"n":853,"o":22.73,"t":"2025-03-19T04:00:00Z","v":107385,"vw":22.687453},{"c":22.365,"h":22.415,"l":22.25,"n":1338,"o":22.25,"t":"2025-03-20T04:00:00Z","v":241537,"vw":22.358509},{"c":22.23,"h":22.28,"l":22.1166,"n":1648,"o":22.16,"t":"2025-03-21T04:00:00Z","v":287262,"vw":22.188659},{"c":22.125,"h":22.22,"l":22.06,"n":654,"o":22.19,"t":"2025-03-24T04:00:00Z","v":82833,"vw":22.136237},{"c":22.12,"h":22.27,"l":22.12,"n":721,"o":22.16,"t":"2025-03-25T04:00:00Z","v":83544,"vw":22.181902},{"c":22.01,"h":22.145,"l":21.985,"n":1192,"o":22.12,"t":"2025-03-26T04:00:00Z","v":167506,"vw":22.032504},{"c":22.22,"h":22.22,"l":22.02,"n":890,"o":22.02,"t":"2025-03-27T04:00:00Z","v":140508,"vw":22.145461},{"c":21.7,"h":21.95,"l":21.67,"n":613,"o":21.95,"t":"2025-03-28T04:00:00Z","v":133330,"vw":21.755781},{"c":21.74,"h":21.749,"l":21.4899,"n":658,"o":21.56,"t":"2025-03-31T04:00:00Z","v":98183,"vw":21.648325},{"c":21.805,"h":21.85,"l":21.65,"n":617,"o":21.7,"t":"2025-04-01T04:00:00Z","v":123883,"vw":21.738072},{"c":21.78,"h":21.82,"l":21.7,"n":665,"o":21.77,"t":"2025-04-02T04:00:00Z","v":87319,"vw":21.766834},{"c":21.37,"h":21.54,"l":21.33,"n":1134,"o":21.33,"t":"2025-04-03T04:00:00Z","v":166136,"vw":21.455111},{"c":20.18,"h":20.55,"l":19.88,"n":3412,"o":20.5,"t":"2025-04-04T04:00:00Z","v":1346398,"vw":20.171522},{"c":19.21,"h":19.87,"l":19,"n":6398,"o":19.19,"t":"2025-04-07T04:00:00Z","v":1654773,"vw":19.151302},{"c":18.8,"h":19.66,"l":18.62,"n":3222,"o":19.63,"t":"2025-04-08T04:00:00Z","v":1324775,"vw":19.084204},{"c":20.16,"h":20.16,"l":18.835,"n":3306,"o":18.86,"t":"2025-04-09T04:00:00Z","v":2607446,"vw":19.179569},{"c":19.79,"h":20.0179,"l":19.52,"n":2406,"o":19.99,"t":"2025-04-10T04:00:00Z","v":364979,"vw":19.826169},{"c":20.44,"h":20.5099,"l":20,"n":1584,"o":20,"t":"2025-04-11T04:00:00Z","v":501008,"vw":20.267636},{"c":20.74,"h":20.83,"l":20.53,"n":958,"o":20.53,"t":"2025-04-14T04:00:00Z","v":188473,"vw":20.728556},{"c":20.65,"h":20.765,"l":20.64,"n":845,"o":20.69,"t":"2025-04-15T04:00:00Z","v":183502,"vw":20.71121},{"c":20.42,"h":20.61,"l":20.344,"n":872,"o":20.55,"t":"2025-04-16T04:00:00Z","v":154500,"vw":20.51076},{"c":20.535,"h":20.69,"l":20.53,"n":518,"o":20.59,"t":"2025-04-17T04:00:00Z","v":250955,"vw":20.63427},{"c":20.54,"h":20.615,"l":20.38,"n":760,"o":20.54,"t":"2025-04-21T04:00:00Z","v":105489,"vw":20.468389},{"c":20.88,"h":21.02,"l":20.74,"n":1165,"o":20.83,"t":"2025-04-22T04:00:00Z","v":308241,"vw":20.877523},{"c":21.08,"h":21.33,"l":21.0553,"n":770,"o":21.25,"t":"2025-04-23T04:00:00Z","v":141400,"vw":21.159258},{"c":21.32,"h":21.34,"l":21.09,"n":938,"o":21.09,"t":"2025-04-24T04:00:00Z","v":106990,"vw":21.281201},{"c":21.28,"h":21.28,"l":21.11,"n":1204,"o":21.15,"t":"2025-04-25T04:00:00Z","v":250641,"vw":21.219518},{"c":21.35,"h":21.393,"l":21.255,"n":743,"o":21.3,"t":"2025-04-28T04:00:00Z","v":117769,"vw":21.311604},{"c":21.35,"h":21.43,"l":21.32,"n":1369,"o":21.43,"t":"2025-04-29T04:00:00Z","v":568467,"vw":21.394633},{"c":21.35,"h":21.375,"l":21.2,"n":621,"o":21.37,"t":"2025-04-30T04:00:00Z","v":106775,"vw":21.280626},{"c":21.34,"h":21.46,"l":21.3044,"n":446,"o":21.46,"t":"2025-05-01T04:00:00Z","v":99222,"vw":21.377591},{"c":21.94,"h":22.04,"l":21.82,"n":450,"o":22.04,"t":"2025-05-02T04:00:00Z","v":119294,"vw":21.903423},{"c":22.06,"h":22.14,"l":22.01,"n":668,"o":22.14,"t":"2025-05-05T04:00:00Z","v":112433,"vw":22.084266},{"c":21.95,"h":22.07,"l":21.9136,"n":609,"o":21.92,"t":"2025-05-06T04:00:00Z","v":96644,"vw":22.002863},{"c":21.69,"h":21.85,"l":21.665,"n":599,"o":21.85,"t":"2025-05-07T04:00:00Z","v":91239,"vw":21.75055},{"c":21.84,"h":21.95,"l":21.79,"n":1988,"o":21.95,"t":"2025-05-08T04:00:00Z","v":360499,"vw":21.872622},{"c":21.99,"h":22.09,"l":21.95,"n":366,"o":22.05,"t":"2025-05-09T04:00:00Z","v":89773,"vw":21.997243},{"c":22.47,"h":22.58,"l":22.3801,"n":669,"o":22.58,"t":"2025-05-12T04:00:00Z","v":106089,"vw":22.460259},{"c":22.62,"h":22.69,"l":22.41,"n":2220,"o":22.48,"t":"2025-05-13T04:00:00Z","v":409885,"vw":22.60042},{"c":22.79,"h":22.87,"l":22.75,"n":839,"o":22.87,"t":"2025-05-14T04:00:00Z","v":243576,"vw":22.781878},{"c":22.68,"h":22.75,"l":22.6,"n":1396,"o":22.75,"t":"2025-05-15T04:00:00Z","v":174343,"vw":22.664581},{"c":22.65,"h":22.665,"l":22.55,"n":983,"o":22.58,"t":"2025-05-16T04:00:00Z","v":127405,"vw":22.620106},{"c":22.7,"h":22.7,"l":22.46,"n":597,"o":22.46,"t":"2025-05-19T04:00:00Z","v":79706,"vw":22.644761},{"c":22.78,"h":22.78,"l":22.685,"n":482,"o":22.69,"t":"2025-05-20T04:00:00Z","v":167085,"vw":22.737168},{"c":22.67,"h":22.8499,"l":22.655,"n":561,"o":22.8231,"t":"2025-05-21T04:00:00Z","v":92176,"vw":22.760341},{"c":22.65,"h":22.72,"l":22.58,"n":1056,"o":22.7,"t":"2025-05-22T04:00:00Z","v":198944,"vw":22.680614},{"c":22.68,"h":22.7,"l":22.47,"n":872,"o":22.47,"t":"2025-05-23T04:00:00Z","v":1777119,"vw":22.677836},{"c":22.58,"h":22.6201,"l":22.525,"n":466,"o":22.59,"t":"2025-05-27T04:00:00Z","v":75794,"vw":22.57173},{"c":22.41,"h":22.49,"l":22.41,"n":1819,"o":22.48,"t":"2025-05-28T04:00:00Z","v":1513847,"vw":22.483926},{"c":22.48,"h":22.62,"l":22.43,"n":984,"o":22.58,"t":"2025-05-29T04:00:00Z","v":137288,"vw":22.492057},{"c":22.19,"h":22.33,"l":22.075,"n":767,"o":22.33,"t":"2025-05-30T04:00:00Z","v":79165,"vw":22.195152},{"c":22.36,"h":22.36,"l":22.215,"n":718,"o":22.25,"t":"2025-06-02T04:00:00Z","v":358150,"vw":22.307491},{"c":22.5,"h":22.52,"l":22.38,"n":434,"o":22.42,"t":"2025-06-03T04:00:00Z","v":148918,"vw":22.483346},{"c":22.7,"h":22.73,"l":22.64,"n":1158,"o":22.71,"t":"2025-06-04T04:00:00Z","v":298952,"vw":22.694239},{"c":22.73,"h":22.83,"l":22.685,"n":1200,"o":22.82,"t":"2025-06-05T04:00:00Z","v":517675,"vw":22.781681},{"c":22.84,"h":22.85,"l":22.71,"n":671,"o":22.75,"t":"2025-06-06T04:00:00Z","v":172824,"vw":22.801754},{"c":23,"h":23.0355,"l":22.88,"n":642,"o":22.9,"t":"2025-06-09T04:00:00Z","v":111175,"vw":22.963245},{"c":23.22,"h":23.225,"l":23.095,"n":652,"o":23.13,"t":"2025-06-10T04:00:00Z","v":110714,"vw":23.154391},{"c":23.35,"h":23.4099,"l":23.3,"n":805,"o":23.38,"t":"2025-06-11T04:00:00Z","v":182409,"vw":23.359748},{"c":23.39,"h":23.4,"l":23.29,"n":682,"o":23.33,"t":"2025-06-12T04:00:00Z","v":158500,"vw":23.373402},{"c":23.09,"h":23.19,"l":23.04,"n":614,"o":23.04,"t":"2025-06-13T04:00:00Z","v":95598,"vw":23.111859},{"c":23.38,"h":23.4853,"l":23.33,"n":481,"o":23.33,"t":"2025-06-16T04:00:00Z","v":65637,"vw":23.442244},{"c":23.12,"h":23.31,"l":23.11,"n":479,"o":23.29,"t":"2025-06-17T04:00:00Z","v":107688,"vw":23.206794},{"c":23.03,"h":23.135,"l":23.02,"n":659,"o":23.11,"t":"2025-06-18T04:00:00Z","v":151569,"vw":23.095958},{"c":22.84,"h":23.05,"l":22.8246,"n":1053,"o":23.05,"t":"2025-06-20T04:00:00Z","v":134960,"vw":22.913829},{"c":22.85,"h":22.85,"l":22.62,"n":1211,"o":22.67,"t":"2025-06-23T04:00:00Z","v":165734,"vw":22.762449},{"c":23.31,"h":23.33,"l":23.12,"n":656,"o":23.17,"t":"2025-06-24T04:00:00Z","v":108553,"vw":23.264469},{"c":23.28,"h":23.33,"l":23.2654,"n":777,"o":23.29,"t":"2025-06-25T04:00:00Z","v":314180,"vw":23.298906},{"c":23.48,"h":23.515,"l":23.3976,"n":599,"o":23.45,"t":"2025-06-26T04:00:00Z","v":91189,"vw":23.479359},{"c":23.4,"h":23.44,"l":23.33,"n":1218,"o":23.39,"t":"2025-06-27T04:00:00Z","v":361060,"vw":23.403325},{"c":23.39,"h":23.42,"l":23.23,"n":531,"o":23.26,"t":"2025-06-30T04:00:00Z","v":120710,"vw":23.35638},{"c":23.46,"h":23.51,"l":23.41,"n":565,"o":23.46,"t":"2025-07-01T04:00:00Z","v":112599,"vw":23.47829},{"c":23.68,"h":23.68,"l":23.484,"n":436,"o":23.484,"t":"2025-07-02T04:00:00Z","v":84763,"vw":23.627713},{"c":23.705,"h":23.76,"l":23.6701,"n":413,"o":23.68,"t":"2025-07-03T04:00:00Z","v":41511,"vw":23.697001},{"c":23.47,"h":23.65,"l":23.43,"n":627,"o":23.54,"t":"2025-07-07T04:00:00Z","v":201820,"vw":23.474993},{"c":23.57,"h":23.59,"l":23.48,"n":855,"o":23.59,"t":"2025-07-08T04:00:00Z","v":129659,"vw":23.551026},{"c":23.43,"h":23.5,"l":23.39,"n":653,"o":23.5,"t":"2025-07-09T04:00:00Z","v":109971,"vw":23.436564},{"c":23.61,"h":23.62,"l":23.51,"n":628,"o":23.55,"t":"2025-07-10T04:00:00Z","v":99778,"vw":23.581071},{"c":23.57,"h":23.59,"l":23.5319,"n":1955,"o":23.59,"t":"2025-07-11T04:00:00Z","v":252331,"vw":23.568952},{"c":23.59,"h":23.615,"l":23.55,"n":965,"o":23.6,"t":"2025-07-14T04:00:00Z","v":193831,"vw":23.578035},{"c":23.7,"h":23.77,"l":23.62,"n":787,"o":23.77,"t":"2025-07-15T04:00:00Z","v":114907,"vw":23.683339},{"c":23.75,"h":23.77,"l":23.5607,"n":736,"o":23.71,"t":"2025-07-16T04:00:00Z","v":686887,"vw":23.708839},{"c":23.82,"h":23.85,"l":23.645,"n":489,"o":23.7,"t":"2025-07-17T04:00:00Z","v":79710,"vw":23.811613},{"c":23.835,"h":24.02,"l":23.83,"n":528,"o":23.99,"t":"2025-07-18T04:00:00Z","v":103126,"vw":23.918651},{"c":24.02,"h":24.125,"l":23.94,"n":831,"o":23.94,"t":"2025-07-21T04:00:00Z","v":136833,"vw":24.041929},{"c":24.11,"h":24.125,"l":23.95,"n":547,"o":24.01,"t":"2025-07-22T04:00:00Z","v":157824,"vw":24.093946},{"c":24.36,"h":24.36,"l":24.22,"n":680,"o":24.22,"t":"2025-07-23T04:00:00Z","v":133008,"vw":24.299367},{"c":24.25,"h":24.36,"l":24.23,"n":510,"o":24.34,"t":"2025-07-24T04:00:00Z","v":115302,"vw":24.260947},{"c":24.12,"h":24.155,"l":24.06,"n":656,"o":24.13,"t":"2025-07-25T04:00:00Z","v":96445,"vw":24.113465},{"c":24.01,"h":24.12,"l":23.9633,"n":507,"o":24.12,"t":"2025-07-28T04:00:00Z","v":65328,"vw":24.015796},{"c":23.97,"h":24.04,"l":23.93,"n":466,"o":24.04,"t":"2025-07-29T04:00:00Z","v":81436,"vw":23.989087},{"c":23.84,"h":23.96,"l":23.78,"n":749,"o":23.95,"t":"2025-07-30T04:00:00Z","v":194886,"vw":23.90276},{"c":23.62,"h":23.74,"l":23.5738,"n":559,"o":23.74,"t":"2025-07-31T04:00:00Z","v":101916,"vw":23.654984},{"c":23.46,"h":23.59,"l":23.395,"n":1589,"o":23.59,"t":"2025-08-01T04:00:00Z","v":254423,"vw":23.453594},{"c":23.7,"h":23.76,"l":23.625,"n":624,"o":23.76,"t":"2025-08-04T04:00:00Z","v":529112,"vw":23.668943},{"c":23.81,"h":23.879,"l":23.75,"n":529,"o":23.83,"t":"2025-08-05T04:00:00Z","v":99315,"vw":23.828825},{"c":23.92,"h":23.9264,"l":23.795,"n":786,"o":23.81,"t":"2025-08-06T04:00:00Z","v":103667,"vw":23.869741},{"c":24.13,"h":24.17,"l":24.0446,"n":851,"o":24.17,"t":"2025-08-07T04:00:00Z","v":113223,"vw":24.09493},{"c":24.107,"h":24.12,"l":24.05,"n":634,"o":24.06,"t":"2025-08-08T04:00:00Z","v":106957,"vw":24.095185},{"c":24.04,"h":24.09,"l":24.0012,"n":808,"o":24.09,"t":"2025-08-11T04:00:00Z","v":123773,"vw":24.048493},{"c":24.43,"h":24.44,"l":24.19,"n":729,"o":24.25,"t":"2025-08-12T04:00:00Z","v":126643,"vw":24.384907},{"c":24.645,"h":24.68,"l":24.58,"n":1067,"o":24.59,"t":"2025-08-13T04:00:00Z","v":212950,"vw":24.616921},{"c":24.34,"h":24.41,"l":24.29,"n":562,"o":24.32,"t":"2025-08-14T04:00:00Z","v":115639,"vw":24.32848},{"c":24.34,"h":24.44,"l":24.33,"n":717,"o":24.44,"t":"2025-08-15T04:00:00Z","v":145322,"vw":24.366492},{"c":24.43,"h":24.47,"l":24.36,"n":941,"o":24.44,"t":"2025-08-18T04:00:00Z","v":246106,"vw":24.401451},{"c":24.2,"h":24.3599,"l":24.18,"n":556,"o":24.3,"t":"2025-08-19T04:00:00Z","v":78970,"vw":24.238636},{"c":24.22,"h":24.24,"l":24.12,"n":762,"o":24.23,"t":"2025-08-20T04:00:00Z","v":172550,"vw":24.209327},{"c":24.22,"h":24.2472,"l":24.16,"n":685,"o":24.2,"t":"2025-08-21T04:00:00Z","v":132809,"vw":24.205755},{"c":24.67,"h":24.68,"l":24.3,"n":620,"o":24.3,"t":"2025-08-22T04:00:00Z","v":97617,"vw":24.614667},{"c":24.57,"h":24.695,"l":24.54,"n":587,"o":24.54,"t":"2025-08-25T04:00:00Z","v":111082,"vw":24.641758},{"c":24.52,"h":24.575,"l":24.47,"n":591,"o":24.51,"t":"2025-08-26T04:00:00Z","v":81290,"vw":24.516397},{"c":24.31,"h":24.32,"l":24.1299,"n":1502,"o":24.23,"t":"2025-08-27T04:00:00Z","v":398111,"vw":24.217466},{"c":24.42,"h":24.45,"l":24.29,"n":1813,"o":24.33,"t":"2025-08-28T04:00:00Z","v":332859,"vw":24.407456},{"c":24.39,"h":24.41,"l":24.27,"n":1144,"o":24.27,"t":"2025-08-29T04:00:00Z","v":147703,"vw":24.376605},{"c":24.397,"h":24.405,"l":24.15,"n":1343,"o":24.21,"t":"2025-09-02T04:00:00Z","v":301350,"vw":24.33779},{"c":24.41,"h":24.435,"l":24.355,"n":3629,"o":24.36,"t":"2025-09-03T04:00:00Z","v":493201,"vw":24.396633},{"c":24.295,"h":24.31,"l":24.15,"n":673,"o":24.25,"t":"2025-09-04T04:00:00Z","v":127773,"vw":24.251816},{"c":24.6,"h":24.67,"l":24.4781,"n":661,"o":24.59,"t":"2025-09-05T04:00:00Z","v":85141,"vw":24.56475},{"c":24.83,"h":24.832,"l":24.695,"n":1630,"o":24.73,"t":"2025-09-08T04:00:00Z","v":195289,"vw":24.748445},{"c":24.98,"h":25.02,"l":24.8479,"n":914,"o":24.92,"t":"2025-09-09T04:00:00Z","v":118321,"vw":24.973088},{"c":25.125,"h":25.205,"l":25.09,"n":1010,"o":25.18,"t":"2025-09-10T04:00:00Z","v":245831,"vw":25.142348},{"c":25.47,"h":25.48,"l":25.25,"n":647,"o":25.25,"t":"2025-09-11T04:00:00Z","v":83398,"vw":25.448225},{"c":25.43,"h":25.48,"l":25.395,"n":726,"o":25.46,"t":"2025-09-12T04:00:00Z","v":95292,"vw":25.438649},{"c":25.59,"h":25.625,"l":25.52,"n":3018,"o":25.55,"t":"2025-09-15T04:00:00Z","v":793464,"vw":25.59029},{"c":25.69,"h":25.7189,"l":25.57,"n":1023,"o":25.64,"t":"2025-09-16T04:00:00Z","v":190436,"vw":25.644295},{"c":25.86,"h":26.01,"l":25.7848,"n":742,"o":25.82,"t":"2025-09-17T04:00:00Z","v":166366,"vw":25.900757},{"c":25.66,"h":25.7,"l":25.5467,"n":958,"o":25.64,"t":"2025-09-18T04:00:00Z","v":119623,"vw":25.649463},{"c":25.655,"h":25.71,"l":25.61,"n":883,"o":25.7,"t":"2025-09-19T04:00:00Z","v":92929,"vw":25.667413},{"c":25.22,"h":25.2399,"l":25.12,"n":764,"o":25.19,"t":"2025-09-22T04:00:00Z","v":98532,"vw":25.192174},{"c":25.22,"h":25.3491,"l":25.2,"n":787,"o":25.24,"t":"2025-09-23T04:00:00Z","v":109913,"vw":25.292213},{"c":25.263,"h":25.37,"l":25.24,"n":706,"o":25.32,"t":"2025-09-24T04:00:00Z","v":129705,"vw":25.281606},{"c":25.145,"h":25.225,"l":25.055,"n":1064,"o":25.11,"t":"2025-09-25T04:00:00Z","v":151092,"vw":25.153513},{"c":25.14,"h":25.1563,"l":25.0197,"n":868,"o":25.07,"t":"2025-09-26T04:00:00Z","v":187792,"vw":25.107331},{"c":25.41,"h":25.48,"l":25.37,"n":1007,"o":25.48,"t":"2025-09-29T04:00:00Z","v":293515,"vw":25.438239},{"c":25.42,"h":25.48,"l":25.36,"n":682,"o":25.43,"t":"2025-09-30T04:00:00Z","v":73336,"vw":25.402322},{"c":25.54,"h":25.57,"l":25.4722,"n":1189,"o":25.48,"t":"2025-10-01T04:00:00Z","v":259345,"vw":25.537989},{"c":25.58,"h":25.7,"l":25.48,"n":699,"o":25.67,"t":"2025-10-02T04:00:00Z","v":104344,"vw":25.555616},{"c":25.57,"h":25.66,"l":25.535,"n":699,"o":25.66,"t":"2025-10-03T04:00:00Z","v":133705,"vw":25.619108},{"c":25.64,"h":25.6631,"l":25.59,"n":676,"o":25.59,"t":"2025-10-06T04:00:00Z","v":94806,"vw":25.63433},{"c":25.455,"h":25.71,"l":25.42,"n":883,"o":25.71,"t":"2025-10-07T04:00:00Z","v":233067,"vw":25.494787},{"c":25.6,"h":25.6,"l":25.4171,"n":866,"o":25.5,"t":"2025-10-08T04:00:00Z","v":163654,"vw":25.540421},{"c":25.36,"h":25.64,"l":25.33,"n":705,"o":25.63,"t":"2025-10-09T04:00:00Z","v":98779,"vw":25.40216},{"c":24.415,"h":25.41,"l":24.35,"n":2011,"o":25.39,"t":"2025-10-10T04:00:00Z","v":277775,"vw":24.661685},{"c":25.12,"h":25.2,"l":25.01,"n":639,"o":25.07,"t":"2025-10-13T04:00:00Z","v":95001,"vw":25.151875},{"c":24.97,"h":25.13,"l":24.81,"n":1289,"o":24.84,"t":"2025-10-14T04:00:00Z","v":151469,"vw":25.016564},{"c":25.24,"h":25.35,"l":25.1,"n":1483,"o":25.3,"t":"2025-10-15T04:00:00Z","v":182456,"vw":25.277705},{"c":25.42,"h":25.61,"l":25.31,"n":834,"o":25.48,"t":"2025-10-16T04:00:00Z","v":105705,"vw":25.478914},{"c":25.46,"h":25.49,"l":25.23,"n":529,"o":25.26,"t":"2025-10-17T04:00:00Z","v":80309,"vw":25.404921},{"c":25.785,"h":25.81,"l":25.57,"n":588,"o":25.57,"t":"2025-10-20T04:00:00Z","v":85359,"vw":25.756474},{"c":25.51,"h":25.63,"l":25.4889,"n":1201,"o":25.59,"t":"2025-10-21T04:00:00Z","v":477638,"vw":25.574996},{"c":25.55,"h":25.68,"l":25.405,"n":950,"o":25.45,"t":"2025-10-22T04:00:00Z","v":180655,"vw":25.56051},{"c":25.83,"h":25.9,"l":25.77,"n":1359,"o":25.78,"t":"2025-10-23T04:00:00Z","v":84513,"vw":25.842415},{"c":25.96,"h":26.04,"l":25.96,"n":1018,"o":26.03,"t":"2025-10-24T04:00:00Z","v":67424,"vw":26.000816},{"c":26.18,"h":26.21,"l":26.12,"n":628,"o":26.17,"t":"2025-10-27T04:00:00Z","v":84382,"vw":26.175949},{"c":26.23,"h":26.26,"l":26.06,"n":1270,"o":26.12,"t":"2025-10-28T04:00:00Z","v":237173,"vw":26.215104},{"c":26.32,"h":26.45,"l":26.2189,"n":710,"o":26.42,"t":"2025-10-29T04:00:00Z","v":125544,"vw":26.352377},{"c":26.04,"h":26.16,"l":25.96,"n":664,"o":26.01,"t":"2025-10-30T04:00:00Z","v":144580,"vw":26.050398},{"c":25.87,"h":25.93,"l":25.79,"n":857,"o":25.92,"t":"2025-10-31T04:00:00Z","v":119103,"vw":25.870383},{"c":25.973,"h":26.005,"l":25.865,"n":729,"o":25.95,"t":"2025-11-03T05:00:00Z","v":97115,"vw":25.972976},{"c":25.665,"h":25.82,"l":25.64,"n":680,"o":25.7,"t":"2025-11-04T05:00:00Z","v":1092100,"vw":25.79657},{"c":25.95,"h":26.01,"l":25.77,"n":1263,"o":25.8,"t":"2025-11-05T05:00:00Z","v":126588,"vw":25.934093},{"c":25.945,"h":26.17,"l":25.89,"n":1803,"o":26.07,"t":"2025-11-06T05:00:00Z","v":227194,"vw":26.012225},{"c":25.99,"h":25.99,"l":25.6401,"n":741,"o":25.81,"t":"2025-11-07T05:00:00Z","v":313459,"vw":25.761742},{"c":26.36,"h":26.365,"l":26.18,"n":792,"o":26.23,"t":"2025-11-10T05:00:00Z","v":150417,"vw":26.309971},{"c":26.43,"h":26.48,"l":26.37,"n":401,"o":26.37,"t":"2025-11-11T05:00:00Z","v":67597,"vw":26.433994},{"c":26.45,"h":26.5,"l":26.38,"n":860,"o":26.5,"t":"2025-11-12T05:00:00Z","v":132211,"vw":26.411968},{"c":26.23,"h":26.52,"l":26.18,"n":761,"o":26.52,"t":"2025-11-13T05:00:00Z","v":98588,"vw":26.291456},{"c":26.18,"h":26.36,"l":26.09,"n":758,"o":26.11,"t":"2025-11-14T05:00:00Z","v":230337,"vw":26.198355},{"c":25.85,"h":26.07,"l":25.78,"n":699,"o":26.02,"t":"2025-11-17T05:00:00Z","v":89162,"vw":25.949433},{"c":25.795,"h":25.855,"l":25.6,"n":1173,"o":25.65,"t":"2025-11-18T05:00:00Z","v":253478,"vw":25.80483},{"c":25.66,"h":25.81,"l":25.59,"n":2200,"o":25.66,"t":"2025-11-19T05:00:00Z","v":420005,"vw":25.680329},{"c":25.407,"h":25.965,"l":25.4,"n":2420,"o":25.91,"t":"2025-11-20T05:00:00Z","v":482075,"vw":25.656834},{"c":25.375,"h":25.475,"l":25.08,"n":907,"o":25.25,"t":"2025-11-21T05:00:00Z","v":207445,"vw":25.332461},{"c":25.585,"h":25.6,"l":25.43,"n":632,"o":25.46,"t":"2025-11-24T05:00:00Z","v":126810,"vw":25.530901},{"c":25.705,"h":25.71,"l":25.49,"n":1313,"o":25.63,"t":"2025-11-25T05:00:00Z","v":199552,"vw":25.643182},{"c":25.81,"h":25.875,"l":25.72,"n":904,"o":25.8,"t":"2025-11-26T05:00:00Z","v":153970,"vw":25.811644},{"c":25.92,"h":25.92,"l":25.82,"n":311,"o":25.86,"t":"2025-11-28T05:00:00Z","v":37032,"vw":25.879134},{"c":25.94,"h":26.0183,"l":25.88,"n":635,"o":25.89,"t":"2025-12-01T05:00:00Z","v":129206,"vw":25.96295},{"c":25.98,"h":25.99,"l":25.84,"n":655,"o":25.95,"t":"2025-12-02T05:00:00Z","v":115704,"vw":25.917635},{"c":25.98,"h":25.99,"l":25.8872,"n":649,"o":25.9,"t":"2025-12-03T05:00:00Z","v":182214,"vw":25.944821},{"c":26.03,"h":26.07,"l":25.96,"n":556,"o":26.04,"t":"2025-12-04T05:00:00Z","v":100787,"vw":26.013459},{"c":26.07,"h":26.34,"l":26.04,"n":683,"o":26.24,"t":"2025-12-05T05:00:00Z","v":121180,"vw":26.142778},{"c":25.93,"h":26.05,"l":25.8619,"n":843,"o":26.05,"t":"2025-12-08T05:00:00Z","v":139583,"vw":25.928626},{"c":25.83,"h":25.835,"l":25.69,"n":671,"o":25.75,"t":"2025-12-09T05:00:00Z","v":136470,"vw":25.803054},{"c":26.01,"h":26.07,"l":25.8017,"n":911,"o":25.85,"t":"2025-12-10T05:00:00Z","v":149305,"vw":25.913033},{"c":25.99,"h":26.025,"l":25.805,"n":857,"o":25.84,"t":"2025-12-11T05:00:00Z","v":402376,"vw":25.998479},{"c":25.805,"h":26.075,"l":25.7,"n":1249,"o":26.06,"t":"2025-12-12T05:00:00Z","v":168895,"vw":25.832336},{"c":25.82,"h":25.98,"l":25.8,"n":1277,"o":25.98,"t":"2025-12-15T05:00:00Z","v":306929,"vw":25.881172},{"c":25.57,"h":25.65,"l":25.5,"n":874,"o":25.63,"t":"2025-12-16T05:00:00Z","v":314599,"vw":25.577502},{"c":25.43,"h":25.71,"l":25.4256,"n":1535,"o":25.71,"t":"2025-12-17T05:00:00Z","v":209169,"vw":25.511104},{"c":25.705,"h":25.835,"l":25.67,"n":1122,"o":25.71,"t":"2025-12-18T05:00:00Z","v":163878,"vw":25.747383},{"c":25.85,"h":25.95,"l":25.81,"n":650,"o":25.81,"t":"2025-12-19T05:00:00Z","v":151304,"vw":25.891226},{"c":25.61,"h":25.625,"l":25.53,"n":637,"o":25.53,"t":"2025-12-22T05:00:00Z","v":145280,"vw":25.593248},{"c":25.75,"h":25.75,"l":25.59,"n":1283,"o":25.6,"t":"2025-12-23T05:00:00Z","v":215812,"vw":25.693687},{"c":25.74,"h":25.81,"l":25.7085,"n":699,"o":25.81,"t":"2025-12-24T05:00:00Z","v":72562,"vw":25.738394},{"c":25.88,"h":25.88,"l":25.75,"n":611,"o":25.8,"t":"2025-12-26T05:00:00Z","v":94117,"vw":25.815236},{"c":25.74,"h":25.74,"l":25.65,"n":1323,"o":25.72,"t":"2025-12-29T05:00:00Z","v":239299,"vw":25.69598},{"c":25.88,"h":25.94,"l":25.8556,"n":737,"o":25.94,"t":"2025-12-30T05:00:00Z","v":101974,"vw":25.899812},{"c":25.81,"h":25.92,"l":25.775,"n":482,"o":25.92,"t":"2025-12-31T05:00:00Z","v":66093,"vw":25.822364},{"c":26.38,"h":26.38,"l":26.15,"n":1421,"o":26.24,"t":"2026-01-02T05:00:00Z","v":210676,"vw":26.305961},{"c":26.51,"h":26.52,"l":26.28,"n":1326,"o":26.37,"t":"2026-01-05T05:00:00Z","v":702816,"vw":26.45521},{"c":26.64,"h":26.74,"l":26.6023,"n":1547,"o":26.67,"t":"2026-01-06T05:00:00Z","v":362397,"vw":26.668003},{"c":26.465,"h":26.56,"l":26.415,"n":775,"o":26.56,"t":"2026-01-07T05:00:00Z","v":133076,"vw":26.494192},{"c":26.45,"h":26.4582,"l":26.26,"n":994,"o":26.32,"t":"2026-01-08T05:00:00Z","v":232090,"vw":26.387708},{"c":26.49,"h":26.51,"l":26.37,"n":575,"o":26.4,"t":"2026-01-09T05:00:00Z","v":89182,"vw":26.461204},{"c":26.91,"h":26.9399,"l":26.59,"n":1132,"o":26.59,"t":"2026-01-12T05:00:00Z","v":161956,"vw":26.844491},{"c":26.79,"h":26.89,"l":26.735,"n":1637,"o":26.89,"t":"2026-01-13T05:00:00Z","v":264563,"vw":26.815449},{"c":26.98,"h":26.99,"l":26.8384,"n":895,"o":26.88,"t":"2026-01-14T05:00:00Z","v":264690,"vw":26.91701},{"c":27.12,"h":27.22,"l":26.97,"n":1395,"o":27.13,"t":"2026-01-15T05:00:00Z","v":232664,"vw":27.151657},{"c":26.9,"h":27,"l":26.79,"n":1212,"o":27,"t":"2026-01-16T05:00:00Z","v":192311,"vw":26.866891},{"c":26.79,"h":26.94,"l":26.74,"n":1430,"o":26.81,"t":"2026-01-20T05:00:00Z","v":199492,"vw":26.856428},{"c":27.15,"h":27.205,"l":26.97,"n":1575,"o":26.99,"t":"2026-01-21T05:00:00Z","v":301418,"vw":27.068032},{"c":27.42,"h":27.53,"l":27.29,"n":1228,"o":27.35,"t":"2026-01-22T05:00:00Z","v":249550,"vw":27.421551},{"c":27.58,"h":27.595,"l":27.29,"n":1308,"o":27.38,"t":"2026-01-23T05:00:00Z","v":402841,"vw":27.434498},{"c":27.66,"h":27.7842,"l":27.585,"n":1315,"o":27.63,"t":"2026-01-26T05:00:00Z","v":591542,"vw":27.712129},{"c":28.11,"h":28.15,"l":27.9,"n":1353,"o":27.95,"t":"2026-01-27T05:00:00Z","v":311755,"vw":28.034486},{"c":28.32,"h":28.39,"l":28.173,"n":1507,"o":28.39,"t":"2026-01-28T05:00:00Z","v":329149,"vw":28.256218},{"c":28.34,"h":28.59,"l":27.98,"n":2789,"o":28.55,"t":"2026-01-29T05:00:00Z","v":383057,"vw":28.258444},{"c":27.59,"h":28,"l":27.48,"n":2420,"o":27.94,"t":"2026-01-30T05:00:00Z","v":280325,"vw":27.786798},{"c":27.59,"h":27.65,"l":27.3401,"n":1397,"o":27.41,"t":"2026-02-02T05:00:00Z","v":149463,"vw":27.55099},{"c":27.65,"h":27.79,"l":27.42,"n":1690,"o":27.75,"t":"2026-02-03T05:00:00Z","v":360516,"vw":27.620428},{"c":27.55,"h":27.87,"l":27.42,"n":2052,"o":27.87,"t":"2026-02-04T05:00:00Z","v":614478,"vw":27.567968},{"c":27.36,"h":27.6,"l":27.32,"n":1093,"o":27.55,"t":"2026-02-05T05:00:00Z","v":235668,"vw":27.435002},{"c":27.94,"h":27.97,"l":27.67,"n":1300,"o":27.69,"t":"2026-02-06T05:00:00Z","v":355577,"vw":27.821007},{"c":28.21,"h":28.25,"l":27.82,"n":1135,"o":27.93,"t":"2026-02-09T05:00:00Z","v":311194,"vw":28.160103},{"c":28.3,"h":28.35,"l":28.19,"n":1740,"o":28.29,"t":"2026-02-10T05:00:00Z","v":439412,"vw":28.315027},{"c":28.56,"h":28.605,"l":28.31,"n":3175,"o":28.51,"t":"2026-02-11T05:00:00Z","v":3326745,"vw":28.335262},{"c":28.18,"h":28.69,"l":28.05,"n":2803,"o":28.69,"t":"2026-02-12T05:00:00Z","v":361249,"vw":28.308729},{"c":28.05,"h":28.095,"l":27.8,"n":2044,"o":28.01,"t":"2026-02-13T05:00:00Z","v":250079,"vw":27.99221},{"c":28.05,"h":28.11,"l":27.7497,"n":1282,"o":27.97,"t":"2026-02-17T05:00:00Z","v":240232,"vw":27.981508},{"c":28.18,"h":28.34,"l":28.1,"n":1301,"o":28.27,"t":"2026-02-18T05:00:00Z","v":220825,"vw":28.221587},{"c":28.12,"h":28.12,"l":27.94,"n":1019,"o":28.1,"t":"2026-02-19T05:00:00Z","v":140517,"vw":28.039207},{"c":28.55,"h":28.555,"l":28.01,"n":948,"o":28.07,"t":"2026-02-20T05:00:00Z","v":218096,"vw":28.383033},{"c":28.36,"h":28.6184,"l":28.28,"n":752,"o":28.54,"t":"2026-02-23T05:00:00Z","v":147514,"vw":28.397626},{"c":28.7,"h":28.76,"l":28.48,"n":2183,"o":28.55,"t":"2026-02-24T05:00:00Z","v":451926,"vw":28.65628},{"c":28.9,"h":28.98,"l":28.74,"n":1114,"o":28.94,"t":"2026-02-25T05:00:00Z","v":151023,"vw":28.902486},{"c":28.6,"h":28.75,"l":28.35,"n":1094,"o":28.75,"t":"2026-02-26T05:00:00Z","v":183718,"vw":28.515049},{"c":28.51,"h":28.59,"l":28.42,"n":1298,"o":28.5,"t":"2026-02-27T05:00:00Z","v":392118,"vw":28.48185},{"c":28.19,"h":28.34,"l":28,"n":1686,"o":28.01,"t":"2026-03-02T05:00:00Z","v":244421,"vw":28.162755},{"c":27.3,"h":27.36,"l":26.67,"n":2258,"o":27.17,"t":"2026-03-03T05:00:00Z","v":786854,"vw":27.109757},{"c":27.31,"h":27.38,"l":27.05,"n":1262,"o":27.27,"t":"2026-03-04T05:00:00Z","v":236768,"vw":27.25625},{"c":26.86,"h":27.06,"l":26.6,"n":3443,"o":26.99,"t":"2026-03-05T05:00:00Z","v":387100,"vw":26.830468},{"c":26.75,"h":26.8721,"l":26.55,"n":2076,"o":26.57,"t":"2026-03-06T05:00:00Z","v":255442,"vw":26.755043},{"c":27.17,"h":27.21,"l":26.45,"n":2805,"o":26.65,"t":"2026-03-09T04:00:00Z","v":710744,"vw":26.793039},{"c":27.22,"h":27.5,"l":27.01,"n":1943,"o":27.14,"t":"2026-03-10T04:00:00Z","v":354691,"vw":27.328257},{"c":27.25,"h":27.36,"l":27.12,"n":2030,"o":27.17,"t":"2026-03-11T04:00:00Z","v":409694,"vw":27.218788},{"c":26.81,"h":27.15,"l":26.72,"n":1544,"o":27.15,"t":"2026-03-12T04:00:00Z","v":473380,"vw":26.903244},{"c":26.62,"h":27.08,"l":26.58,"n":2421,"o":27.01,"t":"2026-03-13T04:00:00Z","v":298565,"vw":26.902079},{"c":27.14,"h":27.2387,"l":26.985,"n":4471,"o":27.04,"t":"2026-03-16T04:00:00Z","v":988420,"vw":27.08501},{"c":27.23,"h":27.375,"l":27.19,"n":2130,"o":27.36,"t":"2026-03-17T04:00:00Z","v":525653,"vw":27.278741},{"c":26.68,"h":27.09,"l":26.67,"n":1747,"o":26.97,"t":"2026-03-18T04:00:00Z","v":286481,"vw":26.950703},{"c":26.69,"h":26.81,"l":26.26,"n":1971,"o":26.35,"t":"2026-03-19T04:00:00Z","v":266924,"vw":26.5551},{"c":25.94,"h":26.42,"l":25.89,"n":3286,"o":26.38,"t":"2026-03-20T04:00:00Z","v":597936,"vw":26.107743},{"c":26.35,"h":26.6,"l":26.15,"n":2836,"o":26.16,"t":"2026-03-23T04:00:00Z","v":421062,"vw":26.346048},{"c":26.21,"h":26.354,"l":25.99,"n":1961,"o":26.05,"t":"2026-03-24T04:00:00Z","v":228458,"vw":26.198652},{"c":26.73,"h":26.8113,"l":26.6,"n":1169,"o":26.65,"t":"2026-03-25T04:00:00Z","v":158206,"vw":26.730497},{"c":26.18,"h":26.55,"l":26.16,"n":1577,"o":26.4,"t":"2026-03-26T04:00:00Z","v":403069,"vw":26.342292},{"c":26.07,"h":26.27,"l":26.001,"n":2934,"o":26.23,"t":"2026-03-27T04:00:00Z","v":423107,"vw":26.154722},{"c":26.16,"h":26.36,"l":26.03,"n":2459,"o":26.36,"t":"2026-03-30T04:00:00Z","v":446578,"vw":26.161841},{"c":26.91,"h":26.91,"l":26.275,"n":1130,"o":26.45,"t":"2026-03-31T04:00:00Z","v":236358,"vw":26.590193},{"c":26.79,"h":26.975,"l":26.73,"n":1722,"o":26.8,"t":"2026-04-01T04:00:00Z","v":189087,"vw":26.866008},{"c":26.79,"h":26.875,"l":26.46,"n":1336,"o":26.49,"t":"2026-04-02T04:00:00Z","v":439574,"vw":26.750608},{"c":26.86,"h":26.96,"l":26.77,"n":2671,"o":26.8,"t":"2026-04-06T04:00:00Z","v":310899,"vw":26.881048},{"c":26.89,"h":26.89,"l":26.56,"n":2219,"o":26.81,"t":"2026-04-07T04:00:00Z","v":272755,"vw":26.701065},{"c":27.68,"h":27.9,"l":27.53,"n":2953,"o":27.81,"t":"2026-04-08T04:00:00Z","v":449475,"vw":27.627194},{"c":27.76,"h":27.8,"l":27.49,"n":1199,"o":27.53,"t":"2026-04-09T04:00:00Z","v":163014,"vw":27.674472},{"c":27.86,"h":27.98,"l":27.755,"n":1465,"o":27.9,"t":"2026-04-10T04:00:00Z","v":198375,"vw":27.852088},{"c":28.16,"h":28.16,"l":27.7,"n":5488,"o":27.79,"t":"2026-04-13T04:00:00Z","v":822357,"vw":27.970593},{"c":28.38,"h":28.4441,"l":28.27,"n":1634,"o":28.28,"t":"2026-04-14T04:00:00Z","v":292374,"vw":28.349931},{"c":28.35,"h":28.41,"l":28.22,"n":1162,"o":28.33,"t":"2026-04-15T04:00:00Z","v":167102,"vw":28.339703},{"c":28.44,"h":28.5238,"l":28.268,"n":942,"o":28.42,"t":"2026-04-16T04:00:00Z","v":131876,"vw":28.41279},{"c":28.7,"h":28.86,"l":28.63,"n":1106,"o":28.65,"t":"2026-04-17T04:00:00Z","v":281111,"vw":28.735838},{"c":28.65,"h":28.67,"l":28.48,"n":1461,"o":28.54,"t":"2026-04-20T04:00:00Z","v":184614,"vw":28.595583},{"c":28.23,"h":28.63,"l":28.23,"n":1013,"o":28.63,"t":"2026-04-21T04:00:00Z","v":200385,"vw":28.44132},{"c":28.57,"h":28.615,"l":28.49,"n":1106,"o":28.55,"t":"2026-04-22T04:00:00Z","v":179453,"vw":28.543384},{"c":28.22,"h":28.43,"l":28.01,"n":1183,"o":28.4,"t":"2026-04-23T04:00:00Z","v":142353,"vw":28.268488},{"c":28.59,"h":28.59,"l":28.2601,"n":679,"o":28.46,"t":"2026-04-24T04:00:00Z","v":97028,"vw":28.494702},{"c":28.4,"h":28.53,"l":28.3515,"n":698,"o":28.5,"t":"2026-04-27T04:00:00Z","v":102647,"vw":28.410791},{"c":28.355,"h":28.3752,"l":28.18,"n":925,"o":28.3,"t":"2026-04-28T04:00:00Z","v":117520,"vw":28.304762},{"c":28.24,"h":28.49,"l":28.09,"n":1296,"o":28.49,"t":"2026-04-29T04:00:00Z","v":256104,"vw":28.364652},{"c":28.72,"h":28.745,"l":28.2845,"n":759,"o":28.42,"t":"2026-04-30T04:00:00Z","v":84607,"vw":28.567464},{"c":28.6,"h":28.8,"l":28.5901,"n":539,"o":28.62,"t":"2026-05-01T04:00:00Z","v":87821,"vw":28.683593},{"c":28.517,"h":28.7,"l":28.4,"n":1242,"o":28.67,"t":"2026-05-04T04:00:00Z","v":161337,"vw":28.555522},{"c":28.88,"h":29,"l":28.7701,"n":1048,"o":28.81,"t":"2026-05-05T04:00:00Z","v":132902,"vw":28.925101},{"c":29.47,"h":29.52,"l":29.195,"n":4766,"o":29.3,"t":"2026-05-06T04:00:00Z","v":1171765,"vw":29.347472},{"c":29.18,"h":29.58,"l":29.0704,"n":590,"o":29.52,"t":"2026-05-07T04:00:00Z","v":98011,"vw":29.218875},{"c":29.35,"h":29.489,"l":29.28,"n":1091,"o":29.32,"t":"2026-05-08T04:00:00Z","v":208055,"vw":29.365223},{"c":29.46,"h":29.5,"l":29.375,"n":1042,"o":29.46,"t":"2026-05-11T04:00:00Z","v":146996,"vw":29.434625},{"c":29.06,"h":29.155,"l":28.82,"n":672,"o":29.14,"t":"2026-05-12T04:00:00Z","v":156552,"vw":28.997646},{"c":29.32,"h":29.46,"l":29.01,"n":1254,"o":29.01,"t":"2026-05-13T04:00:00Z","v":198042,"vw":29.361722},{"c":29.2,"h":29.26,"l":28.9112,"n":1129,"o":29.15,"t":"2026-05-14T04:00:00Z","v":268876,"vw":29.20845},{"c":28.5,"h":28.61,"l":28.36,"n":1369,"o":28.55,"t":"2026-05-15T04:00:00Z","v":335538,"vw":28.51067},{"c":28.6,"h":28.68,"l":28.38,"n":764,"o":28.68,"t":"2026-05-18T04:00:00Z","v":144425,"vw":28.497606},{"c":28.36,"h":28.4799,"l":28.18,"n":1021,"o":28.21,"t":"2026-05-19T04:00:00Z","v":153977,"vw":28.333589},{"c":28.61,"h":28.66,"l":28.3501,"n":578,"o":28.4,"t":"2026-05-20T04:00:00Z","v":103661,"vw":28.568603},{"c":28.605,"h":28.76,"l":28.32,"n":677,"o":28.42,"t":"2026-05-21T04:00:00Z","v":211862,"vw":28.506526},{"c":28.65,"h":28.81,"l":28.57,"n":1022,"o":28.63,"t":"2026-05-22T04:00:00Z","v":199247,"vw":28.683529},{"c":29.19,"h":29.26,"l":29.0297,"n":681,"o":29.07,"t":"2026-05-26T04:00:00Z","v":133917,"vw":29.116731},{"c":29.1,"h":29.34,"l":29.0437,"n":1027,"o":29.23,"t":"2026-05-27T04:00:00Z","v":187902,"vw":29.136809},{"c":29.06,"h":29.14,"l":28.75,"n":850,"o":28.86,"t":"2026-05-28T04:00:00Z","v":237471,"vw":28.966912},{"c":29.07,"h":29.29,"l":29.07,"n":768,"o":29.18,"t":"2026-05-29T04:00:00Z","v":588710,"vw":29.131868},{"c":29.44,"h":29.575,"l":29.24,"n":680,"o":29.29,"t":"2026-06-01T04:00:00Z","v":207289,"vw":29.4123},{"c":29.97,"h":30.1063,"l":29.79,"n":1799,"o":29.87,"t":"2026-06-02T04:00:00Z","v":248922,"vw":29.975259},{"c":29.48,"h":29.81,"l":29.47,"n":1017,"o":29.77,"t":"2026-06-03T04:00:00Z","v":212065,"vw":29.552643},{"c":29.38,"h":29.4599,"l":29.2601,"n":635,"o":29.4,"t":"2026-06-04T04:00:00Z","v":88225,"vw":29.37855},{"c":28.33,"h":29.04,"l":28.24,"n":1840,"o":29,"t":"2026-06-05T04:00:00Z","v":764026,"vw":28.509194},{"c":28.39,"h":28.6693,"l":28.375,"n":1029,"o":28.54,"t":"2026-06-08T04:00:00Z","v":189083,"vw":28.471551},{"c":28.45,"h":28.957,"l":28.07,"n":1801,"o":28.79,"t":"2026-06-09T04:00:00Z","v":237910,"vw":28.445815},{"c":28.14,"h":28.52,"l":28.12,"n":1390,"o":28.31,"t":"2026-06-10T04:00:00Z","v":219647,"vw":28.307825},{"c":28.8,"h":28.9299,"l":28.19,"n":1024,"o":28.19,"t":"2026-06-11T04:00:00Z","v":134351,"vw":28.430861},{"c":28.99,"h":29.08,"l":28.87,"n":1023,"o":28.95,"t":"2026-06-12T04:00:00Z","v":122064,"vw":28.996965},{"c":29.4,"h":29.66,"l":29.38,"n":657,"o":29.59,"t":"2026-06-15T04:00:00Z","v":97075,"vw":29.496421},{"c":29.09,"h":29.38,"l":29.055,"n":1339,"o":29.27,"t":"2026-06-16T04:00:00Z","v":168646,"vw":29.159667},{"c":28.82,"h":29.31,"l":28.775,"n":1331,"o":29.24,"t":"2026-06-17T04:00:00Z","v":202039,"vw":29.152575},{"c":29.06,"h":29.0854,"l":28.97,"n":870,"o":29.06,"t":"2026-06-18T04:00:00Z","v":133684,"vw":29.025478},{"c":28.9,"h":29.0005,"l":28.8,"n":932,"o":28.92,"t":"2026-06-22T04:00:00Z","v":116398,"vw":28.85782},{"c":28.14,"h":28.2899,"l":28.0715,"n":955,"o":28.12,"t":"2026-06-23T04:00:00Z","v":599443,"vw":28.180172},{"c":27.84,"h":27.985,"l":27.75,"n":1085,"o":27.89,"t":"2026-06-24T04:00:00Z","v":273719,"vw":27.895843},{"c":27.71,"h":28.01,"l":27.64,"n":2436,"o":28.01,"t":"2026-06-25T04:00:00Z","v":490849,"vw":27.79041},{"c":27.59,"h":27.7299,"l":27.35,"n":701,"o":27.38,"t":"2026-06-26T04:00:00Z","v":348511,"vw":27.602165},{"c":27.77,"h":27.85,"l":27.5,"n":1571,"o":27.73,"t":"2026-06-29T04:00:00Z","v":349254,"vw":27.728831},{"c":27.88,"h":27.96,"l":27.77,"n":923,"o":27.79,"t":"2026-06-30T04:00:00Z","v":174099,"vw":27.901228},{"c":27.65,"h":27.8811,"l":27.54,"n":1497,"o":27.54,"t":"2026-07-01T04:00:00Z","v":219436,"vw":27.750368},{"c":27.67,"h":28.05,"l":27.445,"n":949,"o":27.9,"t":"2026-07-02T04:00:00Z","v":154321,"vw":27.676231},{"c":28.1,"h":28.1599,"l":28,"n":1313,"o":28,"t":"2026-07-06T04:00:00Z","v":719954,"vw":28.065043},{"c":27.68,"h":27.965,"l":27.6,"n":1094,"o":27.83,"t":"2026-07-07T04:00:00Z","v":185799,"vw":27.710864},{"c":28.08,"h":28.11,"l":27.81,"n":3455,"o":27.98,"t":"2026-07-08T04:00:00Z","v":913018,"vw":27.977304},{"c":28.17,"h":28.24,"l":28.07,"n":1091,"o":28.07,"t":"2026-07-09T04:00:00Z","v":322249,"vw":28.21086},{"c":28.5,"h":28.53,"l":28.23,"n":771,"o":28.23,"t":"2026-07-10T04:00:00Z","v":206610,"vw":28.462567},{"c":28.13,"h":28.41,"l":28.1,"n":982,"o":28.35,"t":"2026-07-13T04:00:00Z","v":132244,"vw":28.217708},{"c":28.3,"h":28.48,"l":28.26,"n":1117,"o":28.33,"t":"2026-07-14T04:00:00Z","v":188905,"vw":28.335903},{"c":28.51,"h":28.645,"l":28.31,"n":868,"o":28.42,"t":"2026-07-15T04:00:00Z","v":126868,"vw":28.500668},{"c":28.28,"h":28.45,"l":28.26,"n":878,"o":28.33,"t":"2026-07-16T04:00:00Z","v":110518,"vw":28.328134},{"c":28.09,"h":28.1452,"l":27.92,"n":1215,"o":27.92,"t":"2026-07-17T04:00:00Z","v":207140,"vw":28.048361},{"c":28.15,"h":28.41,"l":28.15,"n":1020,"o":28.37,"t":"2026-07-20T04:00:00Z","v":224050,"vw":28.256604},{"c":28.4887,"h":28.55,"l":28.38,"n":934,"o":28.55,"t":"2026-07-21T04:00:00Z","v":132189,"vw":28.467853},{"c":28.7,"h":28.72,"l":28.545,"n":854,"o":28.55,"t":"2026-07-22T04:00:00Z","v":152665,"vw":28.673881},{"c":28.43,"h":28.6523,"l":28.32,"n":707,"o":28.57,"t":"2026-07-23T04:00:00Z","v":151945,"vw":28.470991},{"c":28.35,"h":28.5454,"l":28.3,"n":1315,"o":28.38,"t":"2026-07-24T04:00:00Z","v":206626,"vw":28.405742},{"c":28.5,"h":28.6,"l":28.29,"n":2594,"o":28.6,"t":"2026-07-27T04:00:00Z","v":366078,"vw":28.394819},{"c":28.38,"h":28.48,"l":28.145,"n":585,"o":28.24,"t":"2026-07-28T04:00:00Z","v":109553,"vw":28.381368},{"c":28.2,"h":28.58,"l":28.09,"n":977,"o":28.29,"t":"2026-07-29T04:00:00Z","v":322403,"vw":28.251408},{"c":28.72,"h":28.8,"l":28.424,"n":1107,"o":28.44,"t":"2026-07-30T04:00:00Z","v":100035,"vw":28.717147},{"c":29,"h":29.01,"l":28.72,"n":1656,"o":28.91,"t":"2026-07-31T04:00:00Z","v":194724,"vw":28.925359},{"c":29.06,"h":29.065,"l":28.88,"n":1046,"o":28.94,"t":"2026-08-03T04:00:00Z","v":164789,"vw":28.997842},{"c":29.37,"h":29.44,"l":29.08,"n":1660,"o":29.13,"t":"2026-08-04T04:00:00Z","v":307684,"vw":29.256675},{"c":29.2,"h":29.41,"l":29.1352,"n":836,"o":29.41,"t":"2026-08-05T04:00:00Z","v":101005,"vw":29.251271},{"c":29.15,"h":29.27,"l":29.07,"n":963,"o":29.07,"t":"2026-08-06T04:00:00Z","v":114401,"vw":29.144099},{"c":29.3,"h":29.378,"l":29.19,"n":511,"o":29.33,"t":"2026-08-07T04:00:00Z","v":75898,"vw":29.281921},{"c":29.38,"h":29.38,"l":29.2066,"n":1216,"o":29.29,"t":"2026-08-10T04:00:00Z","v":184209,"vw":29.329229},{"c":29.11,"h":29.26,"l":29.02,"n":815,"o":29.26,"t":"2026-08-11T04:00:00Z","v":171341,"vw":29.101321},{"c":29.18,"h":29.225,"l":29.12,"n":1090,"o":29.22,"t":"2026-08-12T04:00:00Z","v":150326,"vw":29.169898},{"c":29.035,"h":29.13,"l":29,"n":807,"o":29.13,"t":"2026-08-13T04:00:00Z","v":124460,"vw":29.063404},{"c":28.98,"h":29.04,"l":28.91,"n":653,"o":28.97,"t":"2026-08-14T04:00:00Z","v":93448,"vw":28.984135},{"c":29.04,"h":29.165,"l":29.03,"n":1475,"o":29.09,"t":"2026-08-17T04:00:00Z","v":178847,"vw":29.07696},{"c":28.78,"h":28.9099,"l":28.66,"n":900,"o":28.87,"t":"2026-08-18T04:00:00Z","v":134376,"vw":28.759557},{"c":29.12,"h":29.2,"l":29.02,"n":648,"o":29.14,"t":"2026-08-19T04:00:00Z","v":96182,"vw":29.103746},{"c":29.03,"h":29.13,"l":28.9,"n":797,"o":28.9,"t":"2026-08-20T04:00:00Z","v":120129,"vw":29.028551},{"c":29.37,"h":29.46,"l":29.2801,"n":1184,"o":29.37,"t":"2026-08-21T04:00:00Z","v":171700,"vw":29.359056},{"c":29.19,"h":29.27,"l":29.0916,"n":919,"o":29.21,"t":"2026-08-24T04:00:00Z","v":140880,"vw":29.171332},{"c":29.38,"h":29.45,"l":29.23,"n":780,"o":29.23,"t":"2026-08-25T04:00:00Z","v":105496,"vw":29.3441},{"c":29.43,"h":29.559,"l":29.395,"n":1032,"o":29.48,"t":"2026-08-26T04:00:00Z","v":121210,"vw":29.435491},{"c":29.54,"h":29.54,"l":29.34,"n":1103,"o":29.5,"t":"2026-08-27T04:00:00Z","v":174470,"vw":29.458527},{"c":29.51,"h":29.6999,"l":29.36,"n":855,"o":29.6,"t":"2026-08-28T04:00:00Z","v":125735,"vw":29.465949},{"c":29.6,"h":29.7588,"l":29.53,"n":900,"o":29.67,"t":"2026-08-31T04:00:00Z","v":102246,"vw":29.609011},{"c":29.8,"h":29.97,"l":29.66,"n":921,"o":29.66,"t":"2026-09-01T04:00:00Z","v":194022,"vw":29.859265},{"c":29.98,"h":30,"l":29.73,"n":937,"o":29.85,"t":"2026-09-02T04:00:00Z","v":561802,"vw":29.951079},{"c":30.04,"h":30.05,"l":29.885,"n":1358,"o":29.98,"t":"2026-09-03T04:00:00Z","v":232647,"vw":29.979905},{"c":30.3,"h":30.35,"l":30.1,"n":952,"o":30.12,"t":"2026-09-04T04:00:00Z","v":168891,"vw":30.254854},{"c":30.13,"h":30.23,"l":30.0906,"n":747,"o":30.17,"t":"2026-09-08T04:00:00Z","v":145552,"vw":30.18494},{"c":29.99,"h":30.21,"l":29.99,"n":913,"o":30.16,"t":"2026-09-09T04:00:00Z","v":127959,"vw":30.075728},{"c":29.71,"h":29.8999,"l":29.685,"n":2196,"o":29.83,"t":"2026-09-10T04:00:00Z","v":366872,"vw":29.772323},{"c":29.86,"h":30.02,"l":29.82,"n":1218,"o":30.02,"t":"2026-09-11T04:00:00Z","v":202607,"vw":29.891993},{"c":29.63,"h":29.77,"l":29.46,"n":638,"o":29.51,"t":"2026-09-14T04:00:00Z","v":94781,"vw":29.642173},{"c":29.42,"h":29.55,"l":29.39,"n":1783,"o":29.55,"t":"2026-09-15T04:00:00Z","v":305322,"vw":29.470165},{"c":29.27,"h":29.63,"l":29.17,"n":1528,"o":29.51,"t":"2026-09-16T04:00:00Z","v":765324,"vw":29.470227},{"c":29.69,"h":29.8,"l":29.55,"n":1072,"o":29.65,"t":"2026-09-17T04:00:00Z","v":173548,"vw":29.686296},{"c":29.71,"h":29.71,"l":29.52,"n":547,"o":29.6,"t":"2026-09-18T04:00:00Z","v":96574,"vw":29.629576},{"c":29.82,"h":29.85,"l":29.6075,"n":837,"o":29.71,"t":"2026-09-21T04:00:00Z","v":92130,"vw":29.7779},{"c":29.77,"h":29.88,"l":29.65,"n":1330,"o":29.76,"t":"2026-09-22T04:00:00Z","v":201288,"vw":29.76142},{"c":29.37,"h":29.63,"l":29.305,"n":1169,"o":29.63,"t":"2026-09-23T04:00:00Z","v":199389,"vw":29.397606},{"c":29.22,"h":29.3982,"l":29.1669,"n":1585,"o":29.31,"t":"2026-09-24T04:00:00Z","v":351987,"vw":29.278685},{"c":29.25,"h":29.36,"l":29.1401,"n":1305,"o":29.32,"t":"2026-09-25T04:00:00Z","v":228116,"vw":29.252698},{"c":29.19,"h":29.27,"l":29.05,"n":1576,"o":29.16,"t":"2026-09-28T04:00:00Z","v":362628,"vw":29.158287},{"c":29.1,"h":29.14,"l":28.93,"n":924,"o":29.12,"t":"2026-09-29T04:00:00Z","v":228438,"vw":29.007231},{"c":29.07,"h":29.25,"l":29.04,"n":871,"o":29.14,"t":"2026-09-30T04:00:00Z","v":133994,"vw":29.11632},{"c":28.92,"h":29.105,"l":28.76,"n":4109,"o":29,"t":"2026-10-01T04:00:00Z","v":627929,"vw":28.892805},{"c":29.09,"h":29.11,"l":28.8524,"n":643,"o":29.05,"t":"2026-10-02T04:00:00Z","v":381564,"vw":28.957239},{"c":29.72,"h":29.819,"l":29.57,"n":1079,"o":29.62,"t":"2026-10-05T04:00:00Z","v":217055,"vw":29.684806},{"c":29.67,"h":29.8,"l":29.61,"n":943,"o":29.8,"t":"2026-10-06T04:00:00Z","v":161630,"vw":29.679226},{"c":29.4,"h":29.5064,"l":29.31,"n":1012,"o":29.4,"t":"2026-10-07T04:00:00Z","v":164984,"vw":29.389403},{"c":29.25,"h":29.43,"l":29.18,"n":1021,"o":29.28,"t":"2026-10-08T04:00:00Z","v":151563,"vw":29.271798},{"c":29.61,"h":29.68,"l":29.51,"n":577,"o":29.54,"t":"2026-10-09T04:00:00Z","v":114290,"vw":29.597067},{"c":29.66,"h":29.77,"l":29.58,"n":641,"o":29.6,"t":"2026-10-12T04:00:00Z","v":78897,"vw":29.66325},{"c":29.75,"h":29.79,"l":29.6401,"n":1519,"o":29.69,"t":"2026-10-13T04:00:00Z","v":301577,"vw":29.717746},{"c":29.52,"h":29.72,"l":29.41,"n":1169,"o":29.52,"t":"2026-10-14T04:00:00Z","v":167682,"vw":29.51545},{"c":29.56,"h":29.61,"l":29.32,"n":728,"o":29.43,"t":"2026-10-15T04:00:00Z","v":119472,"vw":29.516048},{"c":29.33,"h":29.54,"l":29.275,"n":816,"o":29.54,"t":"2026-10-16T04:00:00Z","v":114301,"vw":29.358445},{"c":29.19,"h":29.4,"l":29.1775,"n":607,"o":29.34,"t":"2026-10-19T04:00:00Z","v":107101,"vw":29.25108},{"c":29.28,"h":29.43,"l":29.16,"n":1625,"o":29.21,"t":"2026-10-20T04:00:00Z","v":273109,"vw":29.276092},{"c":29.21,"h":29.36,"l":29.155,"n":939,"o":29.36,"t":"2026-10-21T04:00:00Z","v":173007,"vw":29.247449},{"c":28.74,"h":28.9,"l":28.66,"n":1260,"o":28.8,"t":"2026-10-22T04:00:00Z","v":288186,"vw":28.722444}],"volatilityBars":[{"c":29.65,"h":29.77,"l":29.65,"n":20,"o":29.71,"t":"2026-09-21T13:30:00Z","v":3813,"vw":29.707975},{"c":29.7,"h":29.72,"l":29.7,"n":3,"o":29.72,"t":"2026-09-21T13:45:00Z","v":1810,"vw":29.717196},{"c":29.63,"h":29.63,"l":29.6075,"n":2,"o":29.6075,"t":"2026-09-21T14:00:00Z","v":604,"vw":29.617446},{"c":29.68,"h":29.75,"l":29.65,"n":13,"o":29.65,"t":"2026-09-21T14:30:00Z","v":1207,"vw":29.671001},{"c":29.7284,"h":29.7284,"l":29.665,"n":18,"o":29.7049,"t":"2026-09-21T14:45:00Z","v":3074,"vw":29.704317},{"c":29.7226,"h":29.7226,"l":29.69,"n":27,"o":29.695,"t":"2026-09-21T15:00:00Z","v":3964,"vw":29.703555},{"c":29.71,"h":29.71,"l":29.71,"n":5,"o":29.71,"t":"2026-09-21T15:15:00Z","v":1098,"vw":29.71},{"c":29.7279,"h":29.79,"l":29.715,"n":5,"o":29.715,"t":"2026-09-21T15:30:00Z","v":1065,"vw":29.730979},{"c":29.74,"h":29.75,"l":29.73,"n":8,"o":29.75,"t":"2026-09-21T15:45:00Z","v":503,"vw":29.738889},{"c":29.77,"h":29.78,"l":29.7072,"n":23,"o":29.7613,"t":"2026-09-21T16:00:00Z","v":2738,"vw":29.753192},{"c":29.72,"h":29.8,"l":29.72,"n":27,"o":29.78,"t":"2026-09-21T16:15:00Z","v":5750,"vw":29.787767},{"c":29.75,"h":29.76,"l":29.75,"n":9,"o":29.76,"t":"2026-09-21T16:30:00Z","v":681,"vw":29.755},{"c":29.735,"h":29.79,"l":29.735,"n":52,"o":29.77,"t":"2026-09-21T16:45:00Z","v":3720,"vw":29.770334},{"c":29.79,"h":29.805,"l":29.77,"n":48,"o":29.77,"t":"2026-09-21T17:00:00Z","v":4313,"vw":29.790857},{"c":29.78,"h":29.79,"l":29.78,"n":7,"o":29.79,"t":"2026-09-21T17:15:00Z","v":613,"vw":29.783672},{"c":29.7742,"h":29.84,"l":29.7301,"n":41,"o":29.8,"t":"2026-09-21T17:30:00Z","v":13766,"vw":29.777104},{"c":29.79,"h":29.82,"l":29.79,"n":8,"o":29.82,"t":"2026-09-21T17:45:00Z","v":426,"vw":29.806667},{"c":29.71,"h":29.78,"l":29.71,"n":4,"o":29.71,"t":"2026-09-21T18:00:00Z","v":1306,"vw":29.751088},{"c":29.81,"h":29.81,"l":29.79,"n":53,"o":29.8,"t":"2026-09-21T18:15:00Z","v":7817,"vw":29.798768},{"c":29.785,"h":29.81,"l":29.785,"n":42,"o":29.8087,"t":"2026-09-21T18:30:00Z","v":3977,"vw":29.800492},{"c":29.83,"h":29.83,"l":29.801,"n":21,"o":29.82,"t":"2026-09-21T18:45:00Z","v":3567,"vw":29.825723},{"c":29.79,"h":29.835,"l":29.79,"n":4,"o":29.83,"t":"2026-09-21T19:00:00Z","v":705,"vw":29.815278},{"c":29.81,"h":29.845,"l":29.8084,"n":64,"o":29.82,"t":"2026-09-21T19:15:00Z","v":7494,"vw":29.815296},{"c":29.82,"h":29.85,"l":29.7965,"n":56,"o":29.81,"t":"2026-09-21T19:30:00Z","v":6291,"vw":29.833923},{"c":29.82,"h":29.82,"l":29.79,"n":41,"o":29.82,"t":"2026-09-21T19:45:00Z","v":6311,"vw":29.814379},{"c":29.76,"h":29.82,"l":29.76,"n":5,"o":29.82,"t":"2026-09-21T20:00:00Z","v":344,"vw":29.779707},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-09-21T20:45:00Z","v":600,"vw":29.47},{"c":29.835,"h":29.835,"l":29.69,"n":17,"o":29.76,"t":"2026-09-22T13:30:00Z","v":2821,"vw":29.764504},{"c":29.82,"h":29.83,"l":29.78,"n":10,"o":29.78,"t":"2026-09-22T13:45:00Z","v":1246,"vw":29.823514},{"c":29.795,"h":29.83,"l":29.795,"n":14,"o":29.81,"t":"2026-09-22T14:00:00Z","v":3473,"vw":29.805701},{"c":29.775,"h":29.775,"l":29.775,"n":1,"o":29.775,"t":"2026-09-22T14:15:00Z","v":368,"vw":29.775},{"c":29.76,"h":29.78,"l":29.74,"n":129,"o":29.768,"t":"2026-09-22T14:30:00Z","v":15917,"vw":29.754633},{"c":29.7517,"h":29.77,"l":29.75,"n":12,"o":29.75,"t":"2026-09-22T14:45:00Z","v":1566,"vw":29.755915},{"c":29.74,"h":29.76,"l":29.73,"n":46,"o":29.76,"t":"2026-09-22T15:00:00Z","v":5323,"vw":29.746716},{"c":29.74,"h":29.751,"l":29.72,"n":13,"o":29.74,"t":"2026-09-22T15:15:00Z","v":9348,"vw":29.748072},{"c":29.65,"h":29.73,"l":29.65,"n":13,"o":29.73,"t":"2026-09-22T15:30:00Z","v":843,"vw":29.695521},{"c":29.71,"h":29.71,"l":29.69,"n":76,"o":29.69,"t":"2026-09-22T15:45:00Z","v":7505,"vw":29.698174},{"c":29.7,"h":29.73,"l":29.69,"n":70,"o":29.72,"t":"2026-09-22T16:00:00Z","v":16389,"vw":29.717216},{"c":29.69,"h":29.71,"l":29.68,"n":42,"o":29.71,"t":"2026-09-22T16:15:00Z","v":9460,"vw":29.695168},{"c":29.72,"h":29.72,"l":29.7,"n":40,"o":29.702,"t":"2026-09-22T16:30:00Z","v":6098,"vw":29.710908},{"c":29.74,"h":29.75,"l":29.71,"n":52,"o":29.715,"t":"2026-09-22T16:45:00Z","v":3617,"vw":29.728256},{"c":29.74,"h":29.755,"l":29.73,"n":28,"o":29.73,"t":"2026-09-22T17:00:00Z","v":5049,"vw":29.743652},{"c":29.735,"h":29.74,"l":29.72,"n":81,"o":29.73,"t":"2026-09-22T17:15:00Z","v":14226,"vw":29.732293},{"c":29.735,"h":29.74,"l":29.725,"n":36,"o":29.74,"t":"2026-09-22T17:30:00Z","v":3046,"vw":29.734738},{"c":29.79,"h":29.79,"l":29.73,"n":93,"o":29.73,"t":"2026-09-22T17:45:00Z","v":25672,"vw":29.759691},{"c":29.805,"h":29.805,"l":29.775,"n":35,"o":29.78,"t":"2026-09-22T18:00:00Z","v":4612,"vw":29.784615},{"c":29.8077,"h":29.8699,"l":29.8,"n":60,"o":29.81,"t":"2026-09-22T18:15:00Z","v":7250,"vw":29.816564},{"c":29.7999,"h":29.81,"l":29.7411,"n":36,"o":29.8,"t":"2026-09-22T18:30:00Z","v":28430,"vw":29.796839},{"c":29.8,"h":29.81,"l":29.7962,"n":43,"o":29.7962,"t":"2026-09-22T18:45:00Z","v":6095,"vw":29.807595},{"c":29.8197,"h":29.8197,"l":29.8,"n":19,"o":29.81,"t":"2026-09-22T19:00:00Z","v":2060,"vw":29.812734},{"c":29.82,"h":29.82,"l":29.81,"n":41,"o":29.81,"t":"2026-09-22T19:15:00Z","v":4341,"vw":29.814028},{"c":29.875,"h":29.88,"l":29.8291,"n":27,"o":29.8291,"t":"2026-09-22T19:30:00Z","v":3508,"vw":29.847343},{"c":29.82,"h":29.88,"l":29.82,"n":72,"o":29.87,"t":"2026-09-22T19:45:00Z","v":6869,"vw":29.858533},{"c":29.77,"h":29.77,"l":29.77,"n":4,"o":29.77,"t":"2026-09-22T20:00:00Z","v":1343,"vw":29.77},{"c":29.6,"h":29.63,"l":29.6,"n":11,"o":29.63,"t":"2026-09-23T13:30:00Z","v":2896,"vw":29.628858},{"c":29.485,"h":29.495,"l":29.485,"n":3,"o":29.495,"t":"2026-09-23T13:45:00Z","v":348,"vw":29.488704},{"c":29.46,"h":29.53,"l":29.46,"n":151,"o":29.52,"t":"2026-09-23T14:00:00Z","v":18585,"vw":29.468025},{"c":29.425,"h":29.46,"l":29.42,"n":36,"o":29.46,"t":"2026-09-23T14:15:00Z","v":4282,"vw":29.436457},{"c":29.4301,"h":29.445,"l":29.4301,"n":2,"o":29.445,"t":"2026-09-23T14:30:00Z","v":256,"vw":29.43918},{"c":29.47,"h":29.49,"l":29.404,"n":52,"o":29.42,"t":"2026-09-23T14:45:00Z","v":8673,"vw":29.436094},{"c":29.52,"h":29.52,"l":29.4,"n":22,"o":29.48,"t":"2026-09-23T15:00:00Z","v":6038,"vw":29.472812},{"c":29.43,"h":29.475,"l":29.43,"n":75,"o":29.47,"t":"2026-09-23T15:15:00Z","v":8321,"vw":29.463256},{"c":29.435,"h":29.435,"l":29.415,"n":8,"o":29.415,"t":"2026-09-23T15:30:00Z","v":2843,"vw":29.428742},{"c":29.435,"h":29.435,"l":29.435,"n":2,"o":29.435,"t":"2026-09-23T15:45:00Z","v":2341,"vw":29.435},{"c":29.38,"h":29.47,"l":29.38,"n":12,"o":29.415,"t":"2026-09-23T16:00:00Z","v":4264,"vw":29.445673},{"c":29.405,"h":29.415,"l":29.405,"n":6,"o":29.415,"t":"2026-09-23T16:15:00Z","v":1190,"vw":29.407827},{"c":29.4061,"h":29.4144,"l":29.4,"n":4,"o":29.4,"t":"2026-09-23T16:30:00Z","v":1356,"vw":29.403286},{"c":29.33,"h":29.41,"l":29.305,"n":148,"o":29.3635,"t":"2026-09-23T16:45:00Z","v":21914,"vw":29.368863},{"c":29.315,"h":29.3699,"l":29.315,"n":9,"o":29.3699,"t":"2026-09-23T17:00:00Z","v":1148,"vw":29.356037},{"c":29.35,"h":29.35,"l":29.35,"n":7,"o":29.35,"t":"2026-09-23T17:15:00Z","v":1955,"vw":29.35},{"c":29.39,"h":29.39,"l":29.325,"n":44,"o":29.325,"t":"2026-09-23T17:30:00Z","v":6826,"vw":29.372212},{"c":29.42,"h":29.44,"l":29.35,"n":12,"o":29.385,"t":"2026-09-23T17:45:00Z","v":1109,"vw":29.393218},{"c":29.39,"h":29.4,"l":29.3751,"n":7,"o":29.4,"t":"2026-09-23T18:00:00Z","v":1705,"vw":29.387438},{"c":29.385,"h":29.39,"l":29.385,"n":7,"o":29.39,"t":"2026-09-23T18:15:00Z","v":578,"vw":29.388967},{"c":29.37,"h":29.4399,"l":29.37,"n":8,"o":29.4399,"t":"2026-09-23T18:30:00Z","v":1286,"vw":29.3784},{"c":29.37,"h":29.4299,"l":29.35,"n":16,"o":29.37,"t":"2026-09-23T18:45:00Z","v":3828,"vw":29.377958},{"c":29.38,"h":29.4046,"l":29.36,"n":91,"o":29.365,"t":"2026-09-23T19:00:00Z","v":59929,"vw":29.374206},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-09-23T19:15:00Z","v":100,"vw":29.36},{"c":29.35,"h":29.38,"l":29.345,"n":86,"o":29.38,"t":"2026-09-23T19:30:00Z","v":10756,"vw":29.361584},{"c":29.37,"h":29.37,"l":29.335,"n":130,"o":29.36,"t":"2026-09-23T19:45:00Z","v":20493,"vw":29.350108},{"c":29.35,"h":29.4,"l":29.35,"n":15,"o":29.4,"t":"2026-09-24T10:45:00Z","v":4003,"vw":29.375},{"c":29.3649,"h":29.39,"l":29.31,"n":18,"o":29.31,"t":"2026-09-24T13:30:00Z","v":111287,"vw":29.325957},{"c":29.34,"h":29.36,"l":29.325,"n":46,"o":29.35,"t":"2026-09-24T13:45:00Z","v":11151,"vw":29.338743},{"c":29.35,"h":29.3982,"l":29.34,"n":17,"o":29.365,"t":"2026-09-24T14:00:00Z","v":4938,"vw":29.356304},{"c":29.32,"h":29.32,"l":29.29,"n":110,"o":29.32,"t":"2026-09-24T14:15:00Z","v":28667,"vw":29.309127},{"c":29.28,"h":29.325,"l":29.28,"n":56,"o":29.31,"t":"2026-09-24T14:30:00Z","v":8638,"vw":29.311675},{"c":29.265,"h":29.29,"l":29.265,"n":14,"o":29.27,"t":"2026-09-24T14:45:00Z","v":1660,"vw":29.273959},{"c":29.2,"h":29.265,"l":29.2,"n":57,"o":29.265,"t":"2026-09-24T15:00:00Z","v":8987,"vw":29.213064},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-09-24T15:15:00Z","v":116,"vw":29.18},{"c":29.205,"h":29.205,"l":29.17,"n":27,"o":29.185,"t":"2026-09-24T15:30:00Z","v":2731,"vw":29.178926},{"c":29.19,"h":29.21,"l":29.18,"n":41,"o":29.21,"t":"2026-09-24T15:45:00Z","v":7357,"vw":29.186633},{"c":29.21,"h":29.21,"l":29.1669,"n":56,"o":29.1988,"t":"2026-09-24T16:00:00Z","v":9318,"vw":29.198051},{"c":29.31,"h":29.34,"l":29.22,"n":48,"o":29.22,"t":"2026-09-24T16:15:00Z","v":4965,"vw":29.280307},{"c":29.34,"h":29.38,"l":29.32,"n":57,"o":29.355,"t":"2026-09-24T16:30:00Z","v":7035,"vw":29.363711},{"c":29.32,"h":29.375,"l":29.315,"n":92,"o":29.34,"t":"2026-09-24T16:45:00Z","v":18677,"vw":29.340872},{"c":29.346,"h":29.35,"l":29.2842,"n":10,"o":29.34,"t":"2026-09-24T17:00:00Z","v":3815,"vw":29.336576},{"c":29.25,"h":29.3,"l":29.25,"n":40,"o":29.3,"t":"2026-09-24T17:15:00Z","v":8011,"vw":29.290259},{"c":29.21,"h":29.295,"l":29.21,"n":196,"o":29.25,"t":"2026-09-24T17:30:00Z","v":34794,"vw":29.232899},{"c":29.21,"h":29.225,"l":29.2,"n":29,"o":29.2,"t":"2026-09-24T17:45:00Z","v":8294,"vw":29.210037},{"c":29.24,"h":29.24,"l":29.18,"n":41,"o":29.2,"t":"2026-09-24T18:00:00Z","v":11508,"vw":29.19334},{"c":29.25,"h":29.25,"l":29.21,"n":26,"o":29.22,"t":"2026-09-24T18:15:00Z","v":5327,"vw":29.220711},{"c":29.23,"h":29.25,"l":29.22,"n":19,"o":29.25,"t":"2026-09-24T18:30:00Z","v":2746,"vw":29.223043},{"c":29.255,"h":29.26,"l":29.22,"n":30,"o":29.22,"t":"2026-09-24T18:45:00Z","v":2973,"vw":29.236312},{"c":29.215,"h":29.25,"l":29.21,"n":58,"o":29.24,"t":"2026-09-24T19:00:00Z","v":11233,"vw":29.233883},{"c":29.2206,"h":29.2276,"l":29.22,"n":13,"o":29.22,"t":"2026-09-24T19:15:00Z","v":2621,"vw":29.221366},{"c":29.21,"h":29.23,"l":29.21,"n":40,"o":29.22,"t":"2026-09-24T19:30:00Z","v":5461,"vw":29.2263},{"c":29.21,"h":29.24,"l":29.19,"n":161,"o":29.23,"t":"2026-09-24T19:45:00Z","v":20406,"vw":29.216196},{"c":29.22,"h":29.22,"l":29.22,"n":6,"o":29.22,"t":"2026-09-24T20:00:00Z","v":165,"vw":29.22},{"c":29.3,"h":29.3,"l":29.3,"n":33,"o":29.3,"t":"2026-09-25T09:00:00Z","v":8022,"vw":29.3},{"c":29.28,"h":29.29,"l":29.28,"n":5,"o":29.28,"t":"2026-09-25T13:15:00Z","v":605,"vw":29.283333},{"c":29.255,"h":29.33,"l":29.25,"n":44,"o":29.25,"t":"2026-09-25T13:30:00Z","v":21195,"vw":29.293672},{"c":29.22,"h":29.3,"l":29.22,"n":135,"o":29.26,"t":"2026-09-25T13:45:00Z","v":24420,"vw":29.257896},{"c":29.26,"h":29.28,"l":29.26,"n":11,"o":29.26,"t":"2026-09-25T14:00:00Z","v":1515,"vw":29.27068},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-09-25T14:15:00Z","v":18957,"vw":29.2},{"c":29.2,"h":29.2325,"l":29.165,"n":103,"o":29.21,"t":"2026-09-25T14:45:00Z","v":12257,"vw":29.204817},{"c":29.24,"h":29.245,"l":29.23,"n":5,"o":29.23,"t":"2026-09-25T15:00:00Z","v":615,"vw":29.240065},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-09-25T15:15:00Z","v":238,"vw":29.24},{"c":29.22,"h":29.2864,"l":29.1918,"n":10,"o":29.1918,"t":"2026-09-25T15:30:00Z","v":1267,"vw":29.266636},{"c":29.3294,"h":29.3294,"l":29.1401,"n":37,"o":29.19,"t":"2026-09-25T15:45:00Z","v":5647,"vw":29.174832},{"c":29.31,"h":29.36,"l":29.25,"n":14,"o":29.25,"t":"2026-09-25T16:00:00Z","v":1580,"vw":29.306151},{"c":29.275,"h":29.31,"l":29.26,"n":146,"o":29.3,"t":"2026-09-25T16:15:00Z","v":28109,"vw":29.285049},{"c":29.29,"h":29.29,"l":29.29,"n":11,"o":29.29,"t":"2026-09-25T16:30:00Z","v":917,"vw":29.29},{"c":29.28,"h":29.3,"l":29.26,"n":22,"o":29.295,"t":"2026-09-25T16:45:00Z","v":2088,"vw":29.275587},{"c":29.275,"h":29.33,"l":29.27,"n":5,"o":29.27,"t":"2026-09-25T17:00:00Z","v":2287,"vw":29.322539},{"c":29.2192,"h":29.26,"l":29.1901,"n":11,"o":29.1901,"t":"2026-09-25T17:15:00Z","v":3995,"vw":29.224057},{"c":29.26,"h":29.26,"l":29.205,"n":36,"o":29.225,"t":"2026-09-25T17:30:00Z","v":6219,"vw":29.234205},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-09-25T17:45:00Z","v":848,"vw":29.24},{"c":29.255,"h":29.255,"l":29.18,"n":18,"o":29.23,"t":"2026-09-25T18:00:00Z","v":23984,"vw":29.247868},{"c":29.2733,"h":29.275,"l":29.23,"n":62,"o":29.23,"t":"2026-09-25T18:15:00Z","v":9027,"vw":29.247533},{"c":29.23,"h":29.349,"l":29.21,"n":98,"o":29.25,"t":"2026-09-25T18:30:00Z","v":21468,"vw":29.256091},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-09-25T18:45:00Z","v":218,"vw":29.26},{"c":29.24,"h":29.27,"l":29.24,"n":30,"o":29.25,"t":"2026-09-25T19:00:00Z","v":3066,"vw":29.254852},{"c":29.2675,"h":29.28,"l":29.225,"n":60,"o":29.225,"t":"2026-09-25T19:15:00Z","v":9889,"vw":29.247618},{"c":29.254,"h":29.28,"l":29.24,"n":31,"o":29.24,"t":"2026-09-25T19:30:00Z","v":3632,"vw":29.260262},{"c":29.25,"h":29.285,"l":29.22,"n":79,"o":29.23,"t":"2026-09-25T19:45:00Z","v":11519,"vw":29.249213},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-09-25T20:00:00Z","v":111,"vw":29.25},{"c":29.2,"h":29.2,"l":29.2,"n":8,"o":29.2,"t":"2026-09-28T09:15:00Z","v":2443,"vw":29.2},{"c":29.18,"h":29.195,"l":29.16,"n":12,"o":29.16,"t":"2026-09-28T13:30:00Z","v":11328,"vw":29.160705},{"c":29.19,"h":29.2,"l":29.15,"n":52,"o":29.17,"t":"2026-09-28T13:45:00Z","v":7075,"vw":29.167889},{"c":29.215,"h":29.215,"l":29.18,"n":37,"o":29.18,"t":"2026-09-28T14:00:00Z","v":4281,"vw":29.192932},{"c":29.27,"h":29.27,"l":29.2,"n":19,"o":29.2,"t":"2026-09-28T14:15:00Z","v":2095,"vw":29.231392},{"c":29.13,"h":29.215,"l":29.13,"n":48,"o":29.1801,"t":"2026-09-28T14:30:00Z","v":7195,"vw":29.136444},{"c":29.13,"h":29.13,"l":29.08,"n":29,"o":29.11,"t":"2026-09-28T14:45:00Z","v":3089,"vw":29.094052},{"c":29.09,"h":29.12,"l":29.05,"n":11,"o":29.1,"t":"2026-09-28T15:00:00Z","v":1986,"vw":29.101143},{"c":29.09,"h":29.11,"l":29.05,"n":405,"o":29.09,"t":"2026-09-28T15:15:00Z","v":63818,"vw":29.072875},{"c":29.11,"h":29.11,"l":29.06,"n":116,"o":29.09,"t":"2026-09-28T15:30:00Z","v":13202,"vw":29.077159},{"c":29.14,"h":29.14,"l":29.09,"n":9,"o":29.09,"t":"2026-09-28T15:45:00Z","v":1449,"vw":29.107109},{"c":29.14,"h":29.14,"l":29.14,"n":3,"o":29.14,"t":"2026-09-28T16:00:00Z","v":348,"vw":29.14},{"c":29.25,"h":29.26,"l":29.14,"n":39,"o":29.14,"t":"2026-09-28T16:15:00Z","v":4479,"vw":29.211063},{"c":29.2,"h":29.24,"l":29.2,"n":8,"o":29.24,"t":"2026-09-28T16:30:00Z","v":628,"vw":29.213652},{"c":29.21,"h":29.21,"l":29.16,"n":20,"o":29.1999,"t":"2026-09-28T16:45:00Z","v":2280,"vw":29.197108},{"c":29.24,"h":29.26,"l":29.15,"n":51,"o":29.18,"t":"2026-09-28T17:00:00Z","v":6338,"vw":29.193086},{"c":29.2,"h":29.2425,"l":29.2,"n":78,"o":29.24,"t":"2026-09-28T17:15:00Z","v":10567,"vw":29.223495},{"c":29.21,"h":29.225,"l":29.2,"n":34,"o":29.2,"t":"2026-09-28T17:30:00Z","v":48975,"vw":29.201178},{"c":29.21,"h":29.22,"l":29.21,"n":21,"o":29.21,"t":"2026-09-28T17:45:00Z","v":3296,"vw":29.215681},{"c":29.24,"h":29.24,"l":29.2011,"n":46,"o":29.205,"t":"2026-09-28T18:00:00Z","v":15190,"vw":29.219566},{"c":29.21,"h":29.23,"l":29.2001,"n":42,"o":29.22,"t":"2026-09-28T18:15:00Z","v":6289,"vw":29.219002},{"c":29.21,"h":29.21,"l":29.19,"n":26,"o":29.21,"t":"2026-09-28T18:30:00Z","v":2321,"vw":29.199448},{"c":29.21,"h":29.22,"l":29.19,"n":29,"o":29.19,"t":"2026-09-28T18:45:00Z","v":5828,"vw":29.206173},{"c":29.19,"h":29.2,"l":29.19,"n":19,"o":29.2,"t":"2026-09-28T19:00:00Z","v":1694,"vw":29.197928},{"c":29.2,"h":29.21,"l":29.185,"n":30,"o":29.19,"t":"2026-09-28T19:15:00Z","v":7525,"vw":29.192386},{"c":29.185,"h":29.21,"l":29.185,"n":83,"o":29.21,"t":"2026-09-28T19:30:00Z","v":12338,"vw":29.201008},{"c":29.16,"h":29.19,"l":29.16,"n":80,"o":29.19,"t":"2026-09-28T19:45:00Z","v":6445,"vw":29.1741},{"c":29.19,"h":29.19,"l":29.19,"n":5,"o":29.19,"t":"2026-09-28T20:00:00Z","v":208,"vw":29.19},{"c":29.4195,"h":29.4203,"l":29.4195,"n":32,"o":29.42,"t":"2026-09-28T21:15:00Z","v":4620,"vw":29.419972},{"c":29.42,"h":29.42,"l":29.15,"n":17,"o":29.25,"t":"2026-09-28T21:30:00Z","v":1820,"vw":29.306471},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-09-29T13:15:00Z","v":200,"vw":29.07},{"c":29.002,"h":29.12,"l":28.96,"n":137,"o":29.12,"t":"2026-09-29T13:30:00Z","v":21122,"vw":29.046576},{"c":29.12,"h":29.12,"l":29.05,"n":2,"o":29.05,"t":"2026-09-29T13:45:00Z","v":664,"vw":29.064864},{"c":29.085,"h":29.085,"l":29.085,"n":2,"o":29.085,"t":"2026-09-29T14:00:00Z","v":772,"vw":29.085},{"c":29.0997,"h":29.0997,"l":29.085,"n":7,"o":29.085,"t":"2026-09-29T14:15:00Z","v":1466,"vw":29.095856},{"c":29.095,"h":29.095,"l":29.095,"n":3,"o":29.095,"t":"2026-09-29T14:30:00Z","v":198,"vw":29.095},{"c":29.07,"h":29.09,"l":29.05,"n":42,"o":29.05,"t":"2026-09-29T14:45:00Z","v":7283,"vw":29.082899},{"c":29.02,"h":29.14,"l":29,"n":79,"o":29.0881,"t":"2026-09-29T15:00:00Z","v":9611,"vw":29.042211},{"c":28.97,"h":29.03,"l":28.97,"n":29,"o":28.98,"t":"2026-09-29T15:15:00Z","v":6741,"vw":28.991809},{"c":29.005,"h":29.005,"l":28.93,"n":15,"o":28.99,"t":"2026-09-29T15:30:00Z","v":1372,"vw":28.984201},{"c":28.97,"h":29.005,"l":28.9582,"n":13,"o":28.995,"t":"2026-09-29T15:45:00Z","v":3486,"vw":28.973146},{"c":28.975,"h":29,"l":28.94,"n":22,"o":28.9501,"t":"2026-09-29T16:00:00Z","v":12185,"vw":28.967421},{"c":28.99,"h":29,"l":28.94,"n":44,"o":28.97,"t":"2026-09-29T16:15:00Z","v":13976,"vw":28.975264},{"c":29,"h":29,"l":28.965,"n":30,"o":28.99,"t":"2026-09-29T16:30:00Z","v":18555,"vw":28.981513},{"c":28.95,"h":28.965,"l":28.95,"n":4,"o":28.965,"t":"2026-09-29T16:45:00Z","v":309,"vw":28.955814},{"c":28.99,"h":28.99,"l":28.965,"n":4,"o":28.965,"t":"2026-09-29T17:00:00Z","v":3102,"vw":28.968304},{"c":28.975,"h":29.03,"l":28.95,"n":37,"o":28.99,"t":"2026-09-29T17:15:00Z","v":14824,"vw":28.954721},{"c":28.99,"h":29,"l":28.98,"n":27,"o":28.99,"t":"2026-09-29T17:30:00Z","v":45671,"vw":28.987013},{"c":28.9828,"h":29.005,"l":28.98,"n":4,"o":28.9801,"t":"2026-09-29T17:45:00Z","v":949,"vw":28.993835},{"c":29.02,"h":29.035,"l":28.98,"n":103,"o":28.98,"t":"2026-09-29T18:00:00Z","v":22934,"vw":28.996983},{"c":29,"h":29.025,"l":28.99,"n":11,"o":29.025,"t":"2026-09-29T18:15:00Z","v":2897,"vw":29.014816},{"c":29.0964,"h":29.0964,"l":28.98,"n":20,"o":29.02,"t":"2026-09-29T18:30:00Z","v":4618,"vw":29.011642},{"c":29.07,"h":29.07,"l":29.02,"n":19,"o":29.02,"t":"2026-09-29T18:45:00Z","v":6019,"vw":29.069164},{"c":29.0825,"h":29.0825,"l":29.07,"n":6,"o":29.07,"t":"2026-09-29T19:00:00Z","v":1299,"vw":29.07784},{"c":29.05,"h":29.075,"l":29.03,"n":12,"o":29.07,"t":"2026-09-29T19:15:00Z","v":12285,"vw":29.05144},{"c":29.08,"h":29.1,"l":29.075,"n":26,"o":29.075,"t":"2026-09-29T19:30:00Z","v":7177,"vw":29.080891},{"c":29.09,"h":29.1,"l":29.031,"n":54,"o":29.1,"t":"2026-09-29T19:45:00Z","v":4364,"vw":29.071615},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-09-29T20:00:00Z","v":1438,"vw":29.1},{"c":29.12,"h":29.19,"l":29.1,"n":77,"o":29.14,"t":"2026-09-30T13:30:00Z","v":16374,"vw":29.135116},{"c":29.13,"h":29.1899,"l":29.1,"n":17,"o":29.125,"t":"2026-09-30T13:45:00Z","v":10140,"vw":29.145284},{"c":29.2,"h":29.2,"l":29.15,"n":83,"o":29.15,"t":"2026-09-30T14:00:00Z","v":9383,"vw":29.189676},{"c":29.17,"h":29.25,"l":29.17,"n":21,"o":29.23,"t":"2026-09-30T14:15:00Z","v":2958,"vw":29.219825},{"c":29.17,"h":29.17,"l":29.16,"n":14,"o":29.16,"t":"2026-09-30T14:30:00Z","v":1095,"vw":29.162857},{"c":29.185,"h":29.239,"l":29.18,"n":16,"o":29.19,"t":"2026-09-30T14:45:00Z","v":2481,"vw":29.202653},{"c":29.14,"h":29.16,"l":29.13,"n":19,"o":29.15,"t":"2026-09-30T15:00:00Z","v":3608,"vw":29.134067},{"c":29.0901,"h":29.1899,"l":29.0901,"n":6,"o":29.1899,"t":"2026-09-30T15:15:00Z","v":915,"vw":29.140815},{"c":29.1297,"h":29.15,"l":29.1107,"n":24,"o":29.13,"t":"2026-09-30T15:30:00Z","v":2299,"vw":29.128901},{"c":29.1,"h":29.13,"l":29.06,"n":17,"o":29.06,"t":"2026-09-30T15:45:00Z","v":1898,"vw":29.109182},{"c":29.1,"h":29.12,"l":29.09,"n":25,"o":29.11,"t":"2026-09-30T16:00:00Z","v":4006,"vw":29.104286},{"c":29.08,"h":29.115,"l":29.08,"n":8,"o":29.09,"t":"2026-09-30T16:15:00Z","v":1048,"vw":29.099768},{"c":29.115,"h":29.115,"l":29.115,"n":7,"o":29.115,"t":"2026-09-30T16:30:00Z","v":841,"vw":29.115},{"c":29.07,"h":29.13,"l":29.07,"n":74,"o":29.09,"t":"2026-09-30T16:45:00Z","v":9549,"vw":29.100636},{"c":29.11,"h":29.2,"l":29.1,"n":4,"o":29.1,"t":"2026-09-30T17:00:00Z","v":513,"vw":29.16289},{"c":29.07,"h":29.1,"l":29.05,"n":15,"o":29.09,"t":"2026-09-30T17:15:00Z","v":4727,"vw":29.06727},{"c":29.12,"h":29.13,"l":29.08,"n":33,"o":29.08,"t":"2026-09-30T17:30:00Z","v":7612,"vw":29.093866},{"c":29.12,"h":29.17,"l":29.12,"n":16,"o":29.12,"t":"2026-09-30T17:45:00Z","v":13162,"vw":29.122279},{"c":29.075,"h":29.18,"l":29.075,"n":8,"o":29.125,"t":"2026-09-30T18:00:00Z","v":1580,"vw":29.120244},{"c":29.08,"h":29.09,"l":29.07,"n":17,"o":29.085,"t":"2026-09-30T18:15:00Z","v":2691,"vw":29.079597},{"c":29.07,"h":29.08,"l":29.05,"n":52,"o":29.06,"t":"2026-09-30T18:30:00Z","v":8497,"vw":29.065683},{"c":29.07,"h":29.0852,"l":29.07,"n":30,"o":29.0852,"t":"2026-09-30T18:45:00Z","v":4514,"vw":29.071258},{"c":29.085,"h":29.1,"l":29.08,"n":3,"o":29.1,"t":"2026-09-30T19:00:00Z","v":1035,"vw":29.089005},{"c":29.0737,"h":29.1,"l":29.0737,"n":13,"o":29.08,"t":"2026-09-30T19:15:00Z","v":1872,"vw":29.093359},{"c":29.06,"h":29.1,"l":29.04,"n":26,"o":29.08,"t":"2026-09-30T19:30:00Z","v":3826,"vw":29.075151},{"c":29.07,"h":29.115,"l":29.06,"n":105,"o":29.06,"t":"2026-09-30T19:45:00Z","v":14423,"vw":29.080873},{"c":29.04,"h":29.105,"l":28.95,"n":137,"o":29.01,"t":"2026-10-01T13:30:00Z","v":23652,"vw":29.014598},{"c":29.05,"h":29.06,"l":29,"n":144,"o":29.035,"t":"2026-10-01T13:45:00Z","v":19858,"vw":29.036557},{"c":28.94,"h":29.005,"l":28.92,"n":113,"o":28.95,"t":"2026-10-01T14:00:00Z","v":14395,"vw":28.965859},{"c":28.9461,"h":28.975,"l":28.92,"n":157,"o":28.95,"t":"2026-10-01T14:15:00Z","v":15782,"vw":28.948438},{"c":28.93,"h":28.9624,"l":28.91,"n":148,"o":28.935,"t":"2026-10-01T14:30:00Z","v":17314,"vw":28.949925},{"c":28.85,"h":28.95,"l":28.845,"n":216,"o":28.92,"t":"2026-10-01T14:45:00Z","v":23646,"vw":28.882948},{"c":28.82,"h":28.9099,"l":28.785,"n":297,"o":28.84,"t":"2026-10-01T15:00:00Z","v":47328,"vw":28.817121},{"c":28.84,"h":28.9003,"l":28.81,"n":145,"o":28.835,"t":"2026-10-01T15:15:00Z","v":28499,"vw":28.834627},{"c":28.78,"h":28.815,"l":28.76,"n":100,"o":28.81,"t":"2026-10-01T15:30:00Z","v":18833,"vw":28.785575},{"c":28.8403,"h":28.86,"l":28.78,"n":142,"o":28.78,"t":"2026-10-01T15:45:00Z","v":20391,"vw":28.794868},{"c":28.875,"h":28.88,"l":28.82,"n":74,"o":28.84,"t":"2026-10-01T16:00:00Z","v":13151,"vw":28.83051},{"c":28.85,"h":28.86,"l":28.83,"n":69,"o":28.86,"t":"2026-10-01T16:15:00Z","v":11127,"vw":28.843296},{"c":28.83,"h":28.85,"l":28.82,"n":128,"o":28.85,"t":"2026-10-01T16:30:00Z","v":17110,"vw":28.839634},{"c":28.8,"h":28.83,"l":28.8,"n":124,"o":28.83,"t":"2026-10-01T16:45:00Z","v":14794,"vw":28.817328},{"c":28.85,"h":28.85,"l":28.8,"n":126,"o":28.8,"t":"2026-10-01T17:00:00Z","v":21593,"vw":28.829669},{"c":28.91,"h":28.92,"l":28.848,"n":100,"o":28.848,"t":"2026-10-01T17:15:00Z","v":16679,"vw":28.877603},{"c":28.94,"h":28.95,"l":28.9,"n":149,"o":28.92,"t":"2026-10-01T17:30:00Z","v":23093,"vw":28.922765},{"c":28.88,"h":28.94,"l":28.88,"n":167,"o":28.935,"t":"2026-10-01T17:45:00Z","v":96300,"vw":28.91612},{"c":28.9,"h":28.9,"l":28.86,"n":126,"o":28.89,"t":"2026-10-01T18:00:00Z","v":15724,"vw":28.879119},{"c":28.945,"h":28.945,"l":28.87,"n":72,"o":28.89,"t":"2026-10-01T18:15:00Z","v":11459,"vw":28.885451},{"c":28.92,"h":28.96,"l":28.88,"n":228,"o":28.88,"t":"2026-10-01T18:30:00Z","v":29136,"vw":28.909716},{"c":28.92,"h":28.92,"l":28.89,"n":166,"o":28.91,"t":"2026-10-01T18:45:00Z","v":18051,"vw":28.909317},{"c":28.9223,"h":28.925,"l":28.8901,"n":202,"o":28.915,"t":"2026-10-01T19:00:00Z","v":25030,"vw":28.913235},{"c":28.92,"h":28.93,"l":28.91,"n":216,"o":28.92,"t":"2026-10-01T19:15:00Z","v":29999,"vw":28.916282},{"c":28.91,"h":28.93,"l":28.9,"n":190,"o":28.92,"t":"2026-10-01T19:30:00Z","v":14534,"vw":28.919928},{"c":28.94,"h":28.9599,"l":28.89,"n":268,"o":28.91,"t":"2026-10-01T19:45:00Z","v":36967,"vw":28.923069},{"c":28.92,"h":28.92,"l":28.92,"n":5,"o":28.92,"t":"2026-10-01T20:00:00Z","v":742,"vw":28.92},{"c":28.8803,"h":28.8803,"l":28.8181,"n":11,"o":28.8181,"t":"2026-10-01T21:45:00Z","v":730,"vw":28.8492},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-02T13:00:00Z","v":111,"vw":28.97},{"c":29,"h":29.05,"l":28.95,"n":47,"o":29.05,"t":"2026-10-02T13:30:00Z","v":5677,"vw":29.009006},{"c":29.015,"h":29.03,"l":29,"n":24,"o":29.01,"t":"2026-10-02T13:45:00Z","v":2202,"vw":29.01122},{"c":29.05,"h":29.085,"l":29.005,"n":25,"o":29.005,"t":"2026-10-02T14:00:00Z","v":2513,"vw":29.041602},{"c":29.0289,"h":29.095,"l":29.02,"n":22,"o":29.085,"t":"2026-10-02T14:15:00Z","v":2567,"vw":29.046821},{"c":29.055,"h":29.055,"l":29.055,"n":2,"o":29.055,"t":"2026-10-02T14:30:00Z","v":274,"vw":29.055},{"c":28.9905,"h":29.095,"l":28.9905,"n":13,"o":29.0936,"t":"2026-10-02T14:45:00Z","v":2477,"vw":29.036353},{"c":28.97,"h":29.05,"l":28.94,"n":42,"o":28.995,"t":"2026-10-02T15:00:00Z","v":12565,"vw":28.99383},{"c":28.87,"h":28.96,"l":28.8524,"n":25,"o":28.96,"t":"2026-10-02T15:15:00Z","v":3836,"vw":28.90427},{"c":28.92,"h":28.95,"l":28.88,"n":17,"o":28.88,"t":"2026-10-02T15:30:00Z","v":3008,"vw":28.903229},{"c":28.93,"h":28.93,"l":28.93,"n":2,"o":28.93,"t":"2026-10-02T15:45:00Z","v":313,"vw":28.93},{"c":28.94,"h":28.955,"l":28.93,"n":9,"o":28.955,"t":"2026-10-02T16:15:00Z","v":1556,"vw":28.945955},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-02T16:30:00Z","v":117,"vw":28.96},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-02T16:45:00Z","v":300,"vw":28.94},{"c":28.965,"h":29,"l":28.965,"n":4,"o":29,"t":"2026-10-02T17:00:00Z","v":324,"vw":28.988889},{"c":28.95,"h":29.0137,"l":28.94,"n":27,"o":29.0137,"t":"2026-10-02T17:15:00Z","v":299980,"vw":28.944054},{"c":29,"h":29.0399,"l":28.97,"n":6,"o":29.0399,"t":"2026-10-02T17:30:00Z","v":1877,"vw":29.021425},{"c":29.02,"h":29.02,"l":28.97,"n":28,"o":29,"t":"2026-10-02T17:45:00Z","v":15151,"vw":28.999137},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-02T18:00:00Z","v":101,"vw":29.02},{"c":29.025,"h":29.025,"l":28.98,"n":24,"o":29.025,"t":"2026-10-02T18:15:00Z","v":4071,"vw":29.013732},{"c":29.0101,"h":29.0101,"l":29.0101,"n":2,"o":29.0101,"t":"2026-10-02T18:30:00Z","v":711,"vw":29.0101},{"c":29.03,"h":29.07,"l":29.03,"n":9,"o":29.07,"t":"2026-10-02T18:45:00Z","v":1771,"vw":29.056657},{"c":29.045,"h":29.045,"l":29.045,"n":2,"o":29.045,"t":"2026-10-02T19:00:00Z","v":400,"vw":29.045},{"c":29.11,"h":29.11,"l":29.04,"n":15,"o":29.04,"t":"2026-10-02T19:15:00Z","v":1136,"vw":29.064023},{"c":29.05,"h":29.1,"l":29.05,"n":39,"o":29.07,"t":"2026-10-02T19:30:00Z","v":4888,"vw":29.081268},{"c":29.06,"h":29.08,"l":29.05,"n":71,"o":29.062,"t":"2026-10-02T19:45:00Z","v":10189,"vw":29.059952},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-02T20:00:00Z","v":177,"vw":29.09},{"c":29.71,"h":29.7203,"l":29.62,"n":158,"o":29.62,"t":"2026-10-05T13:30:00Z","v":19489,"vw":29.6616},{"c":29.63,"h":29.655,"l":29.63,"n":7,"o":29.65,"t":"2026-10-05T13:45:00Z","v":882,"vw":29.640443},{"c":29.63,"h":29.65,"l":29.63,"n":7,"o":29.65,"t":"2026-10-05T14:00:00Z","v":1550,"vw":29.642414},{"c":29.63,"h":29.67,"l":29.63,"n":42,"o":29.652,"t":"2026-10-05T14:15:00Z","v":8852,"vw":29.657163},{"c":29.59,"h":29.69,"l":29.57,"n":57,"o":29.69,"t":"2026-10-05T14:30:00Z","v":38072,"vw":29.578451},{"c":29.75,"h":29.75,"l":29.6264,"n":18,"o":29.6264,"t":"2026-10-05T14:45:00Z","v":2156,"vw":29.682477},{"c":29.71,"h":29.71,"l":29.69,"n":8,"o":29.69,"t":"2026-10-05T15:00:00Z","v":1715,"vw":29.70505},{"c":29.69,"h":29.695,"l":29.65,"n":6,"o":29.6601,"t":"2026-10-05T15:15:00Z","v":5904,"vw":29.667002},{"c":29.73,"h":29.73,"l":29.66,"n":14,"o":29.69,"t":"2026-10-05T15:30:00Z","v":1319,"vw":29.681663},{"c":29.7,"h":29.725,"l":29.69,"n":24,"o":29.7,"t":"2026-10-05T15:45:00Z","v":2736,"vw":29.697213},{"c":29.715,"h":29.715,"l":29.68,"n":36,"o":29.7,"t":"2026-10-05T16:00:00Z","v":3302,"vw":29.697846},{"c":29.68,"h":29.7499,"l":29.68,"n":16,"o":29.71,"t":"2026-10-05T16:15:00Z","v":4205,"vw":29.70662},{"c":29.7,"h":29.71,"l":29.7,"n":5,"o":29.71,"t":"2026-10-05T16:30:00Z","v":1380,"vw":29.708696},{"c":29.67,"h":29.73,"l":29.67,"n":11,"o":29.68,"t":"2026-10-05T16:45:00Z","v":1691,"vw":29.684466},{"c":29.695,"h":29.695,"l":29.67,"n":92,"o":29.68,"t":"2026-10-05T17:00:00Z","v":20280,"vw":29.681277},{"c":29.71,"h":29.71,"l":29.67,"n":39,"o":29.67,"t":"2026-10-05T17:15:00Z","v":6762,"vw":29.694492},{"c":29.7018,"h":29.725,"l":29.69,"n":21,"o":29.72,"t":"2026-10-05T17:30:00Z","v":34145,"vw":29.720511},{"c":29.7371,"h":29.75,"l":29.715,"n":24,"o":29.73,"t":"2026-10-05T17:45:00Z","v":4355,"vw":29.73431},{"c":29.745,"h":29.7628,"l":29.74,"n":35,"o":29.75,"t":"2026-10-05T18:00:00Z","v":3056,"vw":29.751063},{"c":29.785,"h":29.785,"l":29.75,"n":6,"o":29.75,"t":"2026-10-05T18:15:00Z","v":973,"vw":29.767209},{"c":29.775,"h":29.78,"l":29.75,"n":15,"o":29.78,"t":"2026-10-05T18:30:00Z","v":1324,"vw":29.76131},{"c":29.78,"h":29.78,"l":29.75,"n":28,"o":29.775,"t":"2026-10-05T18:45:00Z","v":3464,"vw":29.770291},{"c":29.795,"h":29.795,"l":29.795,"n":4,"o":29.795,"t":"2026-10-05T19:00:00Z","v":422,"vw":29.795},{"c":29.75,"h":29.819,"l":29.75,"n":46,"o":29.77,"t":"2026-10-05T19:15:00Z","v":15247,"vw":29.773082},{"c":29.73,"h":29.75,"l":29.72,"n":110,"o":29.74,"t":"2026-10-05T19:30:00Z","v":18773,"vw":29.738935},{"c":29.72,"h":29.75,"l":29.69,"n":79,"o":29.74,"t":"2026-10-05T19:45:00Z","v":11707,"vw":29.72366},{"c":29.72,"h":29.72,"l":29.72,"n":5,"o":29.72,"t":"2026-10-05T20:00:00Z","v":222,"vw":29.72},{"c":29.715,"h":29.8,"l":29.715,"n":25,"o":29.8,"t":"2026-10-06T13:30:00Z","v":2374,"vw":29.770725},{"c":29.67,"h":29.69,"l":29.64,"n":13,"o":29.69,"t":"2026-10-06T13:45:00Z","v":1025,"vw":29.661346},{"c":29.72,"h":29.72,"l":29.66,"n":15,"o":29.68,"t":"2026-10-06T14:00:00Z","v":5566,"vw":29.667864},{"c":29.63,"h":29.7,"l":29.61,"n":10,"o":29.67,"t":"2026-10-06T14:15:00Z","v":4557,"vw":29.682611},{"c":29.63,"h":29.68,"l":29.625,"n":11,"o":29.625,"t":"2026-10-06T14:30:00Z","v":1471,"vw":29.64972},{"c":29.65,"h":29.6865,"l":29.62,"n":18,"o":29.6865,"t":"2026-10-06T14:45:00Z","v":1448,"vw":29.647944},{"c":29.65,"h":29.6705,"l":29.64,"n":17,"o":29.65,"t":"2026-10-06T15:00:00Z","v":1763,"vw":29.655001},{"c":29.66,"h":29.715,"l":29.64,"n":16,"o":29.68,"t":"2026-10-06T15:15:00Z","v":4078,"vw":29.695818},{"c":29.68,"h":29.69,"l":29.62,"n":6,"o":29.6581,"t":"2026-10-06T15:30:00Z","v":2555,"vw":29.637518},{"c":29.67,"h":29.68,"l":29.67,"n":5,"o":29.68,"t":"2026-10-06T15:45:00Z","v":709,"vw":29.672857},{"c":29.69,"h":29.705,"l":29.66,"n":80,"o":29.69,"t":"2026-10-06T16:15:00Z","v":28055,"vw":29.681325},{"c":29.69,"h":29.74,"l":29.6301,"n":24,"o":29.66,"t":"2026-10-06T16:30:00Z","v":4345,"vw":29.662895},{"c":29.69,"h":29.695,"l":29.63,"n":15,"o":29.695,"t":"2026-10-06T16:45:00Z","v":5634,"vw":29.661327},{"c":29.6795,"h":29.6795,"l":29.675,"n":2,"o":29.675,"t":"2026-10-06T17:00:00Z","v":747,"vw":29.675705},{"c":29.66,"h":29.695,"l":29.66,"n":7,"o":29.695,"t":"2026-10-06T17:15:00Z","v":897,"vw":29.684798},{"c":29.715,"h":29.72,"l":29.68,"n":66,"o":29.695,"t":"2026-10-06T17:30:00Z","v":14713,"vw":29.702413},{"c":29.69,"h":29.735,"l":29.69,"n":12,"o":29.71,"t":"2026-10-06T17:45:00Z","v":9187,"vw":29.711488},{"c":29.72,"h":29.74,"l":29.7,"n":38,"o":29.72,"t":"2026-10-06T18:00:00Z","v":3188,"vw":29.709333},{"c":29.72,"h":29.72,"l":29.7,"n":8,"o":29.71,"t":"2026-10-06T18:15:00Z","v":821,"vw":29.707858},{"c":29.69,"h":29.72,"l":29.69,"n":16,"o":29.72,"t":"2026-10-06T18:30:00Z","v":2038,"vw":29.693229},{"c":29.72,"h":29.735,"l":29.685,"n":47,"o":29.69,"t":"2026-10-06T18:45:00Z","v":5009,"vw":29.702755},{"c":29.69,"h":29.7216,"l":29.68,"n":54,"o":29.7,"t":"2026-10-06T19:00:00Z","v":9934,"vw":29.698135},{"c":29.68,"h":29.705,"l":29.67,"n":14,"o":29.69,"t":"2026-10-06T19:15:00Z","v":3491,"vw":29.679577},{"c":29.66,"h":29.68,"l":29.6501,"n":108,"o":29.675,"t":"2026-10-06T19:30:00Z","v":5106,"vw":29.66201},{"c":29.67,"h":29.68,"l":29.64,"n":178,"o":29.65,"t":"2026-10-06T19:45:00Z","v":40398,"vw":29.656964},{"c":29.67,"h":29.67,"l":29.67,"n":5,"o":29.67,"t":"2026-10-06T20:00:00Z","v":104,"vw":29.67},{"c":29.36,"h":29.41,"l":29.36,"n":37,"o":29.41,"t":"2026-10-07T13:30:00Z","v":9800,"vw":29.392669},{"c":29.315,"h":29.355,"l":29.31,"n":17,"o":29.355,"t":"2026-10-07T13:45:00Z","v":7490,"vw":29.316273},{"c":29.35,"h":29.35,"l":29.33,"n":9,"o":29.33,"t":"2026-10-07T14:00:00Z","v":2727,"vw":29.330786},{"c":29.36,"h":29.36,"l":29.325,"n":24,"o":29.325,"t":"2026-10-07T14:15:00Z","v":2352,"vw":29.337414},{"c":29.415,"h":29.415,"l":29.35,"n":18,"o":29.36,"t":"2026-10-07T14:30:00Z","v":2405,"vw":29.382758},{"c":29.415,"h":29.4799,"l":29.35,"n":78,"o":29.415,"t":"2026-10-07T14:45:00Z","v":34425,"vw":29.360705},{"c":29.425,"h":29.425,"l":29.415,"n":6,"o":29.415,"t":"2026-10-07T15:00:00Z","v":470,"vw":29.418456},{"c":29.34,"h":29.38,"l":29.34,"n":41,"o":29.38,"t":"2026-10-07T15:15:00Z","v":10520,"vw":29.359929},{"c":29.41,"h":29.415,"l":29.39,"n":12,"o":29.415,"t":"2026-10-07T15:30:00Z","v":2537,"vw":29.395936},{"c":29.4726,"h":29.4726,"l":29.37,"n":6,"o":29.43,"t":"2026-10-07T15:45:00Z","v":2336,"vw":29.460211},{"c":29.41,"h":29.43,"l":29.38,"n":48,"o":29.38,"t":"2026-10-07T16:00:00Z","v":7478,"vw":29.422969},{"c":29.41,"h":29.41,"l":29.4001,"n":6,"o":29.4001,"t":"2026-10-07T16:15:00Z","v":451,"vw":29.407451},{"c":29.37,"h":29.41,"l":29.37,"n":47,"o":29.4,"t":"2026-10-07T16:30:00Z","v":3534,"vw":29.387263},{"c":29.385,"h":29.385,"l":29.38,"n":20,"o":29.385,"t":"2026-10-07T16:45:00Z","v":2575,"vw":29.382239},{"c":29.5064,"h":29.5064,"l":29.38,"n":34,"o":29.38,"t":"2026-10-07T17:00:00Z","v":3960,"vw":29.42004},{"c":29.4411,"h":29.445,"l":29.43,"n":7,"o":29.445,"t":"2026-10-07T17:15:00Z","v":1062,"vw":29.43664},{"c":29.43,"h":29.445,"l":29.42,"n":8,"o":29.445,"t":"2026-10-07T17:30:00Z","v":870,"vw":29.434583},{"c":29.425,"h":29.46,"l":29.42,"n":43,"o":29.43,"t":"2026-10-07T17:45:00Z","v":8907,"vw":29.424984},{"c":29.42,"h":29.445,"l":29.42,"n":17,"o":29.445,"t":"2026-10-07T18:00:00Z","v":5583,"vw":29.436165},{"c":29.41,"h":29.4499,"l":29.41,"n":11,"o":29.425,"t":"2026-10-07T18:15:00Z","v":1438,"vw":29.425563},{"c":29.41,"h":29.4301,"l":29.41,"n":31,"o":29.41,"t":"2026-10-07T18:30:00Z","v":4791,"vw":29.413684},{"c":29.42,"h":29.46,"l":29.42,"n":107,"o":29.455,"t":"2026-10-07T18:45:00Z","v":12890,"vw":29.426261},{"c":29.42,"h":29.445,"l":29.41,"n":21,"o":29.44,"t":"2026-10-07T19:00:00Z","v":3938,"vw":29.426879},{"c":29.436,"h":29.436,"l":29.41,"n":28,"o":29.42,"t":"2026-10-07T19:15:00Z","v":4290,"vw":29.425876},{"c":29.4,"h":29.44,"l":29.39,"n":31,"o":29.43,"t":"2026-10-07T19:30:00Z","v":3342,"vw":29.407648},{"c":29.38,"h":29.4199,"l":29.37,"n":139,"o":29.4,"t":"2026-10-07T19:45:00Z","v":16565,"vw":29.392908},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-07T20:00:00Z","v":445,"vw":29.4},{"c":29.3,"h":29.43,"l":29.27,"n":181,"o":29.28,"t":"2026-10-08T13:30:00Z","v":23727,"vw":29.323511},{"c":29.2801,"h":29.3334,"l":29.2801,"n":5,"o":29.31,"t":"2026-10-08T13:45:00Z","v":583,"vw":29.31178},{"c":29.32,"h":29.345,"l":29.32,"n":2,"o":29.345,"t":"2026-10-08T14:00:00Z","v":23765,"vw":29.320526},{"c":29.33,"h":29.3434,"l":29.33,"n":12,"o":29.33,"t":"2026-10-08T14:15:00Z","v":1021,"vw":29.33134},{"c":29.345,"h":29.3599,"l":29.33,"n":20,"o":29.34,"t":"2026-10-08T14:30:00Z","v":2773,"vw":29.345853},{"c":29.2801,"h":29.3465,"l":29.2801,"n":9,"o":29.32,"t":"2026-10-08T14:45:00Z","v":1362,"vw":29.311547},{"c":29.29,"h":29.325,"l":29.28,"n":28,"o":29.3,"t":"2026-10-08T15:00:00Z","v":4195,"vw":29.314109},{"c":29.23,"h":29.35,"l":29.23,"n":21,"o":29.2694,"t":"2026-10-08T15:15:00Z","v":3847,"vw":29.295513},{"c":29.2846,"h":29.33,"l":29.26,"n":6,"o":29.33,"t":"2026-10-08T15:30:00Z","v":893,"vw":29.28741},{"c":29.2557,"h":29.26,"l":29.23,"n":11,"o":29.26,"t":"2026-10-08T15:45:00Z","v":1309,"vw":29.253301},{"c":29.23,"h":29.2826,"l":29.19,"n":44,"o":29.24,"t":"2026-10-08T16:00:00Z","v":5558,"vw":29.23158},{"c":29.25,"h":29.3,"l":29.22,"n":34,"o":29.22,"t":"2026-10-08T16:15:00Z","v":6130,"vw":29.260152},{"c":29.22,"h":29.245,"l":29.22,"n":8,"o":29.245,"t":"2026-10-08T16:30:00Z","v":540,"vw":29.233067},{"c":29.21,"h":29.23,"l":29.18,"n":51,"o":29.22,"t":"2026-10-08T16:45:00Z","v":8063,"vw":29.212897},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-10-08T17:00:00Z","v":102,"vw":29.28},{"c":29.275,"h":29.275,"l":29.275,"n":2,"o":29.275,"t":"2026-10-08T17:15:00Z","v":776,"vw":29.275},{"c":29.23,"h":29.24,"l":29.21,"n":51,"o":29.21,"t":"2026-10-08T17:30:00Z","v":17278,"vw":29.225324},{"c":29.225,"h":29.2564,"l":29.225,"n":13,"o":29.255,"t":"2026-10-08T17:45:00Z","v":830,"vw":29.245541},{"c":29.22,"h":29.2265,"l":29.22,"n":12,"o":29.22,"t":"2026-10-08T18:00:00Z","v":1057,"vw":29.2215},{"c":29.22,"h":29.24,"l":29.22,"n":3,"o":29.24,"t":"2026-10-08T18:15:00Z","v":767,"vw":29.237289},{"c":29.22,"h":29.24,"l":29.22,"n":18,"o":29.24,"t":"2026-10-08T18:30:00Z","v":1161,"vw":29.23},{"c":29.2298,"h":29.239,"l":29.21,"n":38,"o":29.23,"t":"2026-10-08T18:45:00Z","v":3389,"vw":29.220287},{"c":29.22,"h":29.22,"l":29.2,"n":15,"o":29.2,"t":"2026-10-08T19:00:00Z","v":3180,"vw":29.21416},{"c":29.25,"h":29.3039,"l":29.22,"n":75,"o":29.22,"t":"2026-10-08T19:15:00Z","v":13054,"vw":29.252587},{"c":29.22,"h":29.25,"l":29.22,"n":14,"o":29.23,"t":"2026-10-08T19:30:00Z","v":1177,"vw":29.239463},{"c":29.26,"h":29.26,"l":29.22,"n":167,"o":29.22,"t":"2026-10-08T19:45:00Z","v":21153,"vw":29.234012},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-08T20:00:00Z","v":159,"vw":29.25},{"c":29.57,"h":29.605,"l":29.54,"n":73,"o":29.54,"t":"2026-10-09T13:30:00Z","v":12497,"vw":29.554013},{"c":29.6,"h":29.61,"l":29.6,"n":24,"o":29.61,"t":"2026-10-09T13:45:00Z","v":3231,"vw":29.603328},{"c":29.5775,"h":29.595,"l":29.5775,"n":6,"o":29.595,"t":"2026-10-09T14:00:00Z","v":1137,"vw":29.591115},{"c":29.5775,"h":29.585,"l":29.5775,"n":3,"o":29.585,"t":"2026-10-09T14:15:00Z","v":1914,"vw":29.584154},{"c":29.6,"h":29.605,"l":29.6,"n":4,"o":29.605,"t":"2026-10-09T14:30:00Z","v":1395,"vw":29.600568},{"c":29.59,"h":29.644,"l":29.55,"n":12,"o":29.595,"t":"2026-10-09T14:45:00Z","v":3556,"vw":29.629863},{"c":29.56,"h":29.61,"l":29.56,"n":14,"o":29.56,"t":"2026-10-09T15:00:00Z","v":1214,"vw":29.594187},{"c":29.61,"h":29.6616,"l":29.58,"n":13,"o":29.5892,"t":"2026-10-09T15:15:00Z","v":2575,"vw":29.613164},{"c":29.6578,"h":29.6578,"l":29.56,"n":2,"o":29.56,"t":"2026-10-09T15:30:00Z","v":796,"vw":29.633227},{"c":29.6,"h":29.605,"l":29.53,"n":8,"o":29.6,"t":"2026-10-09T15:45:00Z","v":3440,"vw":29.584792},{"c":29.605,"h":29.605,"l":29.55,"n":9,"o":29.595,"t":"2026-10-09T16:00:00Z","v":816,"vw":29.582976},{"c":29.6101,"h":29.6219,"l":29.56,"n":4,"o":29.56,"t":"2026-10-09T16:15:00Z","v":626,"vw":29.594262},{"c":29.59,"h":29.605,"l":29.59,"n":10,"o":29.605,"t":"2026-10-09T16:30:00Z","v":1487,"vw":29.601707},{"c":29.56,"h":29.56,"l":29.56,"n":3,"o":29.56,"t":"2026-10-09T16:45:00Z","v":423,"vw":29.56},{"c":29.5551,"h":29.62,"l":29.52,"n":5,"o":29.52,"t":"2026-10-09T17:00:00Z","v":2011,"vw":29.553228},{"c":29.56,"h":29.56,"l":29.51,"n":20,"o":29.55,"t":"2026-10-09T17:15:00Z","v":3666,"vw":29.557001},{"c":29.565,"h":29.565,"l":29.565,"n":3,"o":29.565,"t":"2026-10-09T17:30:00Z","v":361,"vw":29.565},{"c":29.58,"h":29.59,"l":29.565,"n":18,"o":29.565,"t":"2026-10-09T17:45:00Z","v":13923,"vw":29.586043},{"c":29.58,"h":29.595,"l":29.58,"n":17,"o":29.5815,"t":"2026-10-09T18:00:00Z","v":1615,"vw":29.584026},{"c":29.57,"h":29.6299,"l":29.57,"n":9,"o":29.6299,"t":"2026-10-09T18:15:00Z","v":1855,"vw":29.611594},{"c":29.59,"h":29.59,"l":29.56,"n":46,"o":29.59,"t":"2026-10-09T18:30:00Z","v":4715,"vw":29.577714},{"c":29.57,"h":29.595,"l":29.56,"n":9,"o":29.575,"t":"2026-10-09T18:45:00Z","v":2507,"vw":29.566176},{"c":29.57,"h":29.6399,"l":29.57,"n":15,"o":29.605,"t":"2026-10-09T19:00:00Z","v":2561,"vw":29.623566},{"c":29.6,"h":29.62,"l":29.58,"n":13,"o":29.61,"t":"2026-10-09T19:15:00Z","v":1479,"vw":29.599736},{"c":29.61,"h":29.68,"l":29.61,"n":11,"o":29.68,"t":"2026-10-09T19:30:00Z","v":819,"vw":29.652753},{"c":29.605,"h":29.62,"l":29.59,"n":73,"o":29.61,"t":"2026-10-09T19:45:00Z","v":39483,"vw":29.617784},{"c":29.61,"h":29.61,"l":29.61,"n":5,"o":29.61,"t":"2026-10-09T20:00:00Z","v":1288,"vw":29.61},{"c":29.7,"h":29.72,"l":29.6,"n":22,"o":29.6,"t":"2026-10-12T13:30:00Z","v":3100,"vw":29.693051},{"c":29.69,"h":29.725,"l":29.69,"n":59,"o":29.71,"t":"2026-10-12T13:45:00Z","v":9339,"vw":29.704653},{"c":29.6825,"h":29.6825,"l":29.67,"n":9,"o":29.67,"t":"2026-10-12T14:00:00Z","v":1090,"vw":29.673134},{"c":29.61,"h":29.667,"l":29.58,"n":17,"o":29.667,"t":"2026-10-12T14:15:00Z","v":1765,"vw":29.619473},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-12T15:00:00Z","v":864,"vw":29.65},{"c":29.66,"h":29.74,"l":29.65,"n":12,"o":29.72,"t":"2026-10-12T15:15:00Z","v":1121,"vw":29.681242},{"c":29.66,"h":29.77,"l":29.64,"n":19,"o":29.68,"t":"2026-10-12T15:30:00Z","v":2518,"vw":29.701108},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-12T15:45:00Z","v":1102,"vw":29.63},{"c":29.7,"h":29.77,"l":29.7,"n":15,"o":29.7,"t":"2026-10-12T16:00:00Z","v":1444,"vw":29.734855},{"c":29.65,"h":29.6668,"l":29.65,"n":9,"o":29.66,"t":"2026-10-12T16:15:00Z","v":1158,"vw":29.657375},{"c":29.65,"h":29.7,"l":29.63,"n":10,"o":29.695,"t":"2026-10-12T16:30:00Z","v":2619,"vw":29.687411},{"c":29.65,"h":29.7,"l":29.64,"n":7,"o":29.7,"t":"2026-10-12T16:45:00Z","v":2074,"vw":29.671796},{"c":29.62,"h":29.6933,"l":29.62,"n":5,"o":29.64,"t":"2026-10-12T17:00:00Z","v":932,"vw":29.664322},{"c":29.6849,"h":29.6849,"l":29.64,"n":6,"o":29.68,"t":"2026-10-12T17:15:00Z","v":1807,"vw":29.660568},{"c":29.665,"h":29.7094,"l":29.665,"n":7,"o":29.7094,"t":"2026-10-12T17:30:00Z","v":829,"vw":29.672156},{"c":29.64,"h":29.675,"l":29.64,"n":13,"o":29.64,"t":"2026-10-12T17:45:00Z","v":1879,"vw":29.646656},{"c":29.7091,"h":29.7091,"l":29.6507,"n":45,"o":29.6507,"t":"2026-10-12T18:00:00Z","v":9355,"vw":29.661177},{"c":29.655,"h":29.67,"l":29.655,"n":15,"o":29.66,"t":"2026-10-12T18:15:00Z","v":3352,"vw":29.660394},{"c":29.665,"h":29.665,"l":29.63,"n":28,"o":29.65,"t":"2026-10-12T18:30:00Z","v":3479,"vw":29.643302},{"c":29.6899,"h":29.6899,"l":29.66,"n":7,"o":29.66,"t":"2026-10-12T18:45:00Z","v":861,"vw":29.675555},{"c":29.65,"h":29.6785,"l":29.6,"n":10,"o":29.6785,"t":"2026-10-12T19:00:00Z","v":1488,"vw":29.630832},{"c":29.63,"h":29.665,"l":29.63,"n":20,"o":29.63,"t":"2026-10-12T19:15:00Z","v":3499,"vw":29.651455},{"c":29.65,"h":29.68,"l":29.61,"n":70,"o":29.665,"t":"2026-10-12T19:30:00Z","v":9538,"vw":29.635877},{"c":29.66,"h":29.66,"l":29.63,"n":95,"o":29.66,"t":"2026-10-12T19:45:00Z","v":11706,"vw":29.647041},{"c":29.725,"h":29.725,"l":29.6401,"n":14,"o":29.69,"t":"2026-10-13T13:30:00Z","v":3335,"vw":29.688502},{"c":29.72,"h":29.73,"l":29.6416,"n":11,"o":29.73,"t":"2026-10-13T13:45:00Z","v":1301,"vw":29.710115},{"c":29.6826,"h":29.6826,"l":29.6826,"n":3,"o":29.6826,"t":"2026-10-13T14:00:00Z","v":142,"vw":29.6826},{"c":29.725,"h":29.725,"l":29.68,"n":10,"o":29.69,"t":"2026-10-13T14:15:00Z","v":1144,"vw":29.692408},{"c":29.71,"h":29.71,"l":29.71,"n":2,"o":29.71,"t":"2026-10-13T14:30:00Z","v":842,"vw":29.71},{"c":29.71,"h":29.745,"l":29.71,"n":3,"o":29.745,"t":"2026-10-13T14:45:00Z","v":535,"vw":29.718848},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-13T15:00:00Z","v":282,"vw":29.75},{"c":29.77,"h":29.775,"l":29.74,"n":20,"o":29.77,"t":"2026-10-13T15:15:00Z","v":2925,"vw":29.771259},{"c":29.76,"h":29.7681,"l":29.6808,"n":11,"o":29.7681,"t":"2026-10-13T15:45:00Z","v":3034,"vw":29.715091},{"c":29.74,"h":29.76,"l":29.67,"n":131,"o":29.76,"t":"2026-10-13T16:00:00Z","v":46930,"vw":29.734259},{"c":29.7,"h":29.75,"l":29.7,"n":51,"o":29.73,"t":"2026-10-13T16:15:00Z","v":5788,"vw":29.731666},{"c":29.72,"h":29.74,"l":29.7,"n":49,"o":29.74,"t":"2026-10-13T16:30:00Z","v":6478,"vw":29.728738},{"c":29.72,"h":29.73,"l":29.7,"n":202,"o":29.72,"t":"2026-10-13T16:45:00Z","v":38412,"vw":29.721298},{"c":29.68,"h":29.75,"l":29.65,"n":77,"o":29.695,"t":"2026-10-13T17:00:00Z","v":30215,"vw":29.663063},{"c":29.705,"h":29.705,"l":29.675,"n":11,"o":29.7,"t":"2026-10-13T17:15:00Z","v":1695,"vw":29.68754},{"c":29.77,"h":29.77,"l":29.66,"n":10,"o":29.71,"t":"2026-10-13T17:30:00Z","v":4114,"vw":29.677778},{"c":29.68,"h":29.71,"l":29.67,"n":34,"o":29.68,"t":"2026-10-13T17:45:00Z","v":35116,"vw":29.69754},{"c":29.73,"h":29.765,"l":29.67,"n":42,"o":29.67,"t":"2026-10-13T18:00:00Z","v":4866,"vw":29.722542},{"c":29.73,"h":29.74,"l":29.72,"n":213,"o":29.73,"t":"2026-10-13T18:15:00Z","v":27592,"vw":29.726525},{"c":29.74,"h":29.74,"l":29.7,"n":130,"o":29.7151,"t":"2026-10-13T18:30:00Z","v":30952,"vw":29.718621},{"c":29.7256,"h":29.75,"l":29.715,"n":6,"o":29.715,"t":"2026-10-13T18:45:00Z","v":1099,"vw":29.724972},{"c":29.75,"h":29.75,"l":29.72,"n":139,"o":29.728,"t":"2026-10-13T19:00:00Z","v":32096,"vw":29.739686},{"c":29.71,"h":29.76,"l":29.7,"n":9,"o":29.7,"t":"2026-10-13T19:15:00Z","v":2451,"vw":29.710106},{"c":29.76,"h":29.7701,"l":29.74,"n":35,"o":29.74,"t":"2026-10-13T19:30:00Z","v":2789,"vw":29.76509},{"c":29.75,"h":29.79,"l":29.75,"n":75,"o":29.76,"t":"2026-10-13T19:45:00Z","v":10050,"vw":29.764419},{"c":29.852,"h":30,"l":29.79,"n":17,"o":29.79,"t":"2026-10-13T21:30:00Z","v":4010,"vw":29.881515},{"c":29.72,"h":29.72,"l":29.52,"n":10,"o":29.52,"t":"2026-10-14T13:30:00Z","v":3384,"vw":29.598384},{"c":29.53,"h":29.54,"l":29.51,"n":24,"o":29.53,"t":"2026-10-14T14:00:00Z","v":2346,"vw":29.528763},{"c":29.545,"h":29.5628,"l":29.53,"n":40,"o":29.53,"t":"2026-10-14T14:15:00Z","v":5814,"vw":29.535211},{"c":29.57,"h":29.575,"l":29.49,"n":11,"o":29.575,"t":"2026-10-14T14:30:00Z","v":3024,"vw":29.558965},{"c":29.52,"h":29.5814,"l":29.52,"n":59,"o":29.57,"t":"2026-10-14T14:45:00Z","v":12145,"vw":29.574073},{"c":29.51,"h":29.5781,"l":29.4636,"n":9,"o":29.5781,"t":"2026-10-14T15:00:00Z","v":6606,"vw":29.5055},{"c":29.495,"h":29.545,"l":29.49,"n":7,"o":29.52,"t":"2026-10-14T15:15:00Z","v":3774,"vw":29.52121},{"c":29.47,"h":29.51,"l":29.47,"n":5,"o":29.51,"t":"2026-10-14T15:30:00Z","v":1202,"vw":29.485835},{"c":29.48,"h":29.5,"l":29.47,"n":12,"o":29.47,"t":"2026-10-14T15:45:00Z","v":971,"vw":29.489905},{"c":29.4544,"h":29.5265,"l":29.44,"n":29,"o":29.524,"t":"2026-10-14T16:00:00Z","v":4379,"vw":29.496152},{"c":29.49,"h":29.5,"l":29.4329,"n":70,"o":29.46,"t":"2026-10-14T16:15:00Z","v":11461,"vw":29.485837},{"c":29.5102,"h":29.55,"l":29.465,"n":16,"o":29.465,"t":"2026-10-14T16:30:00Z","v":1400,"vw":29.485189},{"c":29.4617,"h":29.4617,"l":29.4617,"n":2,"o":29.4617,"t":"2026-10-14T16:45:00Z","v":135,"vw":29.4617},{"c":29.48,"h":29.55,"l":29.475,"n":11,"o":29.55,"t":"2026-10-14T17:00:00Z","v":1125,"vw":29.508562},{"c":29.53,"h":29.53,"l":29.46,"n":6,"o":29.4948,"t":"2026-10-14T17:15:00Z","v":463,"vw":29.496578},{"c":29.505,"h":29.58,"l":29.445,"n":10,"o":29.455,"t":"2026-10-14T17:30:00Z","v":8021,"vw":29.50583},{"c":29.41,"h":29.51,"l":29.41,"n":35,"o":29.502,"t":"2026-10-14T17:45:00Z","v":4899,"vw":29.480658},{"c":29.51,"h":29.51,"l":29.44,"n":159,"o":29.47,"t":"2026-10-14T18:00:00Z","v":18296,"vw":29.486991},{"c":29.51,"h":29.53,"l":29.49,"n":22,"o":29.52,"t":"2026-10-14T18:15:00Z","v":6915,"vw":29.496278},{"c":29.49,"h":29.52,"l":29.49,"n":43,"o":29.5,"t":"2026-10-14T18:30:00Z","v":9010,"vw":29.503482},{"c":29.505,"h":29.55,"l":29.47,"n":57,"o":29.5,"t":"2026-10-14T18:45:00Z","v":9551,"vw":29.507453},{"c":29.5,"h":29.51,"l":29.45,"n":20,"o":29.51,"t":"2026-10-14T19:00:00Z","v":3085,"vw":29.482185},{"c":29.51,"h":29.545,"l":29.49,"n":33,"o":29.5,"t":"2026-10-14T19:15:00Z","v":6461,"vw":29.514718},{"c":29.535,"h":29.535,"l":29.5,"n":110,"o":29.51,"t":"2026-10-14T19:30:00Z","v":14160,"vw":29.520488},{"c":29.56,"h":29.56,"l":29.475,"n":169,"o":29.535,"t":"2026-10-14T19:45:00Z","v":24250,"vw":29.530808},{"c":29.61,"h":29.61,"l":29.52,"n":4,"o":29.52,"t":"2026-10-14T20:00:00Z","v":1159,"vw":29.537891},{"c":29.628,"h":29.628,"l":29.6241,"n":9,"o":29.6271,"t":"2026-10-14T20:45:00Z","v":650,"vw":29.6272},{"c":29.38,"h":29.43,"l":29.32,"n":14,"o":29.43,"t":"2026-10-15T13:30:00Z","v":2569,"vw":29.409906},{"c":29.42,"h":29.5099,"l":29.38,"n":29,"o":29.41,"t":"2026-10-15T14:00:00Z","v":4278,"vw":29.425422},{"c":29.4,"h":29.45,"l":29.4,"n":35,"o":29.435,"t":"2026-10-15T14:15:00Z","v":12020,"vw":29.438496},{"c":29.5,"h":29.5,"l":29.39,"n":13,"o":29.39,"t":"2026-10-15T14:30:00Z","v":2232,"vw":29.430409},{"c":29.4301,"h":29.5,"l":29.4301,"n":4,"o":29.5,"t":"2026-10-15T14:45:00Z","v":304,"vw":29.476854},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-15T15:00:00Z","v":364,"vw":29.545},{"c":29.5867,"h":29.5867,"l":29.54,"n":4,"o":29.58,"t":"2026-10-15T15:15:00Z","v":465,"vw":29.573589},{"c":29.54,"h":29.57,"l":29.54,"n":13,"o":29.57,"t":"2026-10-15T15:30:00Z","v":1700,"vw":29.554619},{"c":29.6006,"h":29.6006,"l":29.525,"n":5,"o":29.54,"t":"2026-10-15T15:45:00Z","v":3279,"vw":29.548684},{"c":29.525,"h":29.555,"l":29.525,"n":4,"o":29.555,"t":"2026-10-15T16:00:00Z","v":574,"vw":29.544368},{"c":29.54,"h":29.6,"l":29.51,"n":11,"o":29.535,"t":"2026-10-15T16:15:00Z","v":1294,"vw":29.53699},{"c":29.525,"h":29.58,"l":29.4701,"n":50,"o":29.4701,"t":"2026-10-15T16:30:00Z","v":9943,"vw":29.540026},{"c":29.53,"h":29.59,"l":29.53,"n":2,"o":29.59,"t":"2026-10-15T16:45:00Z","v":711,"vw":29.581561},{"c":29.47,"h":29.51,"l":29.47,"n":6,"o":29.505,"t":"2026-10-15T17:00:00Z","v":614,"vw":29.498265},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-15T17:15:00Z","v":272,"vw":29.51},{"c":29.525,"h":29.525,"l":29.45,"n":10,"o":29.51,"t":"2026-10-15T17:30:00Z","v":2211,"vw":29.508178},{"c":29.54,"h":29.55,"l":29.5,"n":30,"o":29.5,"t":"2026-10-15T17:45:00Z","v":14842,"vw":29.522617},{"c":29.515,"h":29.54,"l":29.5,"n":7,"o":29.53,"t":"2026-10-15T18:00:00Z","v":963,"vw":29.525259},{"c":29.51,"h":29.535,"l":29.51,"n":10,"o":29.52,"t":"2026-10-15T18:15:00Z","v":1261,"vw":29.517628},{"c":29.545,"h":29.6,"l":29.48,"n":22,"o":29.52,"t":"2026-10-15T18:30:00Z","v":13891,"vw":29.500166},{"c":29.58,"h":29.58,"l":29.495,"n":88,"o":29.53,"t":"2026-10-15T18:45:00Z","v":18295,"vw":29.536413},{"c":29.495,"h":29.595,"l":29.495,"n":22,"o":29.595,"t":"2026-10-15T19:00:00Z","v":3677,"vw":29.556689},{"c":29.5401,"h":29.61,"l":29.5401,"n":8,"o":29.555,"t":"2026-10-15T19:15:00Z","v":2911,"vw":29.602299},{"c":29.5799,"h":29.5799,"l":29.52,"n":34,"o":29.53,"t":"2026-10-15T19:30:00Z","v":3938,"vw":29.547144},{"c":29.59,"h":29.59,"l":29.53,"n":110,"o":29.58,"t":"2026-10-15T19:45:00Z","v":13056,"vw":29.556554},{"c":29.56,"h":29.56,"l":29.56,"n":6,"o":29.56,"t":"2026-10-15T20:00:00Z","v":111,"vw":29.56},{"c":29.54,"h":29.54,"l":29.54,"n":3,"o":29.54,"t":"2026-10-16T13:30:00Z","v":861,"vw":29.54},{"c":29.44,"h":29.47,"l":29.44,"n":4,"o":29.47,"t":"2026-10-16T14:15:00Z","v":246,"vw":29.454634},{"c":29.475,"h":29.54,"l":29.475,"n":6,"o":29.54,"t":"2026-10-16T14:30:00Z","v":1615,"vw":29.535216},{"c":29.45,"h":29.475,"l":29.45,"n":8,"o":29.475,"t":"2026-10-16T14:45:00Z","v":338,"vw":29.465385},{"c":29.405,"h":29.4449,"l":29.405,"n":9,"o":29.42,"t":"2026-10-16T15:00:00Z","v":2000,"vw":29.411291},{"c":29.385,"h":29.43,"l":29.38,"n":83,"o":29.38,"t":"2026-10-16T15:15:00Z","v":6424,"vw":29.405184},{"c":29.42,"h":29.445,"l":29.39,"n":21,"o":29.42,"t":"2026-10-16T15:30:00Z","v":6321,"vw":29.409896},{"c":29.37,"h":29.44,"l":29.37,"n":92,"o":29.41,"t":"2026-10-16T15:45:00Z","v":13160,"vw":29.402546},{"c":29.36,"h":29.38,"l":29.35,"n":55,"o":29.36,"t":"2026-10-16T16:00:00Z","v":8012,"vw":29.355467},{"c":29.38,"h":29.38,"l":29.38,"n":4,"o":29.38,"t":"2026-10-16T16:15:00Z","v":527,"vw":29.38},{"c":29.375,"h":29.38,"l":29.35,"n":96,"o":29.36,"t":"2026-10-16T16:30:00Z","v":16070,"vw":29.354983},{"c":29.375,"h":29.39,"l":29.355,"n":13,"o":29.39,"t":"2026-10-16T16:45:00Z","v":2357,"vw":29.378138},{"c":29.32,"h":29.33,"l":29.295,"n":22,"o":29.31,"t":"2026-10-16T17:00:00Z","v":10026,"vw":29.312467},{"c":29.34,"h":29.34,"l":29.275,"n":27,"o":29.3,"t":"2026-10-16T17:15:00Z","v":6222,"vw":29.312375},{"c":29.38,"h":29.38,"l":29.285,"n":12,"o":29.285,"t":"2026-10-16T17:30:00Z","v":3864,"vw":29.35893},{"c":29.32,"h":29.37,"l":29.32,"n":7,"o":29.37,"t":"2026-10-16T17:45:00Z","v":9053,"vw":29.348561},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-16T18:00:00Z","v":202,"vw":29.33},{"c":29.285,"h":29.335,"l":29.285,"n":3,"o":29.335,"t":"2026-10-16T18:15:00Z","v":391,"vw":29.320714},{"c":29.35,"h":29.3633,"l":29.29,"n":23,"o":29.3633,"t":"2026-10-16T18:30:00Z","v":3123,"vw":29.34335},{"c":29.31,"h":29.335,"l":29.3,"n":10,"o":29.33,"t":"2026-10-16T18:45:00Z","v":1015,"vw":29.32489},{"c":29.315,"h":29.3197,"l":29.285,"n":30,"o":29.29,"t":"2026-10-16T19:00:00Z","v":6008,"vw":29.30488},{"c":29.33,"h":29.335,"l":29.29,"n":20,"o":29.31,"t":"2026-10-16T19:15:00Z","v":2989,"vw":29.307995},{"c":29.325,"h":29.325,"l":29.32,"n":7,"o":29.32,"t":"2026-10-16T19:30:00Z","v":974,"vw":29.323186},{"c":29.33,"h":29.35,"l":29.31,"n":56,"o":29.35,"t":"2026-10-16T19:45:00Z","v":8363,"vw":29.327979},{"c":29.37,"h":29.4,"l":29.33,"n":9,"o":29.34,"t":"2026-10-19T13:30:00Z","v":5956,"vw":29.356847},{"c":29.26,"h":29.35,"l":29.26,"n":3,"o":29.35,"t":"2026-10-19T13:45:00Z","v":407,"vw":29.282727},{"c":29.32,"h":29.38,"l":29.31,"n":10,"o":29.31,"t":"2026-10-19T14:00:00Z","v":1479,"vw":29.331728},{"c":29.325,"h":29.3957,"l":29.325,"n":4,"o":29.3957,"t":"2026-10-19T14:15:00Z","v":435,"vw":29.350379},{"c":29.27,"h":29.3381,"l":29.26,"n":60,"o":29.3381,"t":"2026-10-19T14:30:00Z","v":10504,"vw":29.275988},{"c":29.27,"h":29.27,"l":29.21,"n":11,"o":29.25,"t":"2026-10-19T14:45:00Z","v":5180,"vw":29.224717},{"c":29.27,"h":29.33,"l":29.2001,"n":22,"o":29.255,"t":"2026-10-19T15:00:00Z","v":8675,"vw":29.269854},{"c":29.325,"h":29.38,"l":29.31,"n":4,"o":29.38,"t":"2026-10-19T15:15:00Z","v":946,"vw":29.337622},{"c":29.32,"h":29.325,"l":29.26,"n":7,"o":29.26,"t":"2026-10-19T15:30:00Z","v":2215,"vw":29.278138},{"c":29.32,"h":29.32,"l":29.2993,"n":3,"o":29.315,"t":"2026-10-19T15:45:00Z","v":650,"vw":29.311066},{"c":29.2002,"h":29.3032,"l":29.2002,"n":3,"o":29.3024,"t":"2026-10-19T16:00:00Z","v":765,"vw":29.279281},{"c":29.2947,"h":29.2947,"l":29.26,"n":2,"o":29.26,"t":"2026-10-19T16:15:00Z","v":252,"vw":29.274734},{"c":29.265,"h":29.265,"l":29.2366,"n":2,"o":29.2366,"t":"2026-10-19T16:30:00Z","v":354,"vw":29.247511},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-19T16:45:00Z","v":235,"vw":29.26},{"c":29.265,"h":29.27,"l":29.225,"n":12,"o":29.2401,"t":"2026-10-19T17:00:00Z","v":6136,"vw":29.233776},{"c":29.2351,"h":29.2351,"l":29.2351,"n":3,"o":29.2351,"t":"2026-10-19T17:15:00Z","v":109,"vw":29.2351},{"c":29.23,"h":29.24,"l":29.23,"n":24,"o":29.23,"t":"2026-10-19T17:30:00Z","v":12401,"vw":29.231593},{"c":29.245,"h":29.285,"l":29.19,"n":26,"o":29.245,"t":"2026-10-19T17:45:00Z","v":7348,"vw":29.239072},{"c":29.25,"h":29.27,"l":29.22,"n":51,"o":29.22,"t":"2026-10-19T18:00:00Z","v":13350,"vw":29.253481},{"c":29.2317,"h":29.2789,"l":29.23,"n":13,"o":29.255,"t":"2026-10-19T18:15:00Z","v":1233,"vw":29.248044},{"c":29.23,"h":29.23,"l":29.23,"n":5,"o":29.23,"t":"2026-10-19T18:30:00Z","v":486,"vw":29.23},{"c":29.23,"h":29.25,"l":29.1901,"n":8,"o":29.22,"t":"2026-10-19T18:45:00Z","v":1819,"vw":29.21872},{"c":29.2,"h":29.225,"l":29.195,"n":13,"o":29.225,"t":"2026-10-19T19:00:00Z","v":2660,"vw":29.211566},{"c":29.24,"h":29.24,"l":29.19,"n":41,"o":29.2,"t":"2026-10-19T19:15:00Z","v":9402,"vw":29.22185},{"c":29.2392,"h":29.2392,"l":29.22,"n":19,"o":29.2321,"t":"2026-10-19T19:30:00Z","v":2271,"vw":29.231019},{"c":29.21,"h":29.23,"l":29.1775,"n":89,"o":29.22,"t":"2026-10-19T19:45:00Z","v":8294,"vw":29.198393},{"c":29.19,"h":29.19,"l":29.19,"n":3,"o":29.19,"t":"2026-10-19T20:00:00Z","v":766,"vw":29.19},{"c":29.18,"h":29.21,"l":29.16,"n":28,"o":29.21,"t":"2026-10-20T13:30:00Z","v":36054,"vw":29.189406},{"c":29.21,"h":29.21,"l":29.19,"n":10,"o":29.19,"t":"2026-10-20T13:45:00Z","v":1618,"vw":29.199802},{"c":29.26,"h":29.265,"l":29.26,"n":2,"o":29.265,"t":"2026-10-20T14:00:00Z","v":665,"vw":29.26194},{"c":29.36,"h":29.36,"l":29.3194,"n":5,"o":29.3194,"t":"2026-10-20T14:15:00Z","v":3564,"vw":29.358175},{"c":29.34,"h":29.43,"l":29.34,"n":6,"o":29.36,"t":"2026-10-20T14:30:00Z","v":2721,"vw":29.403038},{"c":29.35,"h":29.35,"l":29.335,"n":5,"o":29.335,"t":"2026-10-20T15:00:00Z","v":797,"vw":29.340843},{"c":29.295,"h":29.33,"l":29.25,"n":8,"o":29.33,"t":"2026-10-20T15:15:00Z","v":2661,"vw":29.282658},{"c":29.275,"h":29.35,"l":29.23,"n":51,"o":29.285,"t":"2026-10-20T15:30:00Z","v":11051,"vw":29.313489},{"c":29.3,"h":29.31,"l":29.25,"n":197,"o":29.295,"t":"2026-10-20T15:45:00Z","v":45405,"vw":29.261643},{"c":29.27,"h":29.3278,"l":29.26,"n":151,"o":29.31,"t":"2026-10-20T16:00:00Z","v":23308,"vw":29.302125},{"c":29.27,"h":29.3,"l":29.27,"n":6,"o":29.285,"t":"2026-10-20T16:15:00Z","v":709,"vw":29.28308},{"c":29.29,"h":29.3099,"l":29.28,"n":16,"o":29.3099,"t":"2026-10-20T16:30:00Z","v":4794,"vw":29.283891},{"c":29.2975,"h":29.2975,"l":29.29,"n":13,"o":29.295,"t":"2026-10-20T16:45:00Z","v":2155,"vw":29.293841},{"c":29.28,"h":29.29,"l":29.25,"n":296,"o":29.275,"t":"2026-10-20T17:00:00Z","v":34557,"vw":29.27725},{"c":29.305,"h":29.33,"l":29.29,"n":146,"o":29.29,"t":"2026-10-20T17:15:00Z","v":20829,"vw":29.31849},{"c":29.315,"h":29.32,"l":29.305,"n":76,"o":29.305,"t":"2026-10-20T17:30:00Z","v":19119,"vw":29.314761},{"c":29.32,"h":29.32,"l":29.315,"n":13,"o":29.3199,"t":"2026-10-20T17:45:00Z","v":2325,"vw":29.319748},{"c":29.315,"h":29.315,"l":29.31,"n":17,"o":29.31,"t":"2026-10-20T18:00:00Z","v":756,"vw":29.31125},{"c":29.2719,"h":29.315,"l":29.27,"n":63,"o":29.315,"t":"2026-10-20T18:15:00Z","v":6599,"vw":29.293253},{"c":29.23,"h":29.3,"l":29.23,"n":6,"o":29.29,"t":"2026-10-20T18:30:00Z","v":4765,"vw":29.28597},{"c":29.28,"h":29.2999,"l":29.275,"n":8,"o":29.275,"t":"2026-10-20T18:45:00Z","v":2167,"vw":29.285544},{"c":29.3,"h":29.3,"l":29.28,"n":75,"o":29.28,"t":"2026-10-20T19:00:00Z","v":11457,"vw":29.294715},{"c":29.27,"h":29.28,"l":29.27,"n":15,"o":29.2723,"t":"2026-10-20T19:15:00Z","v":3464,"vw":29.274975},{"c":29.285,"h":29.3,"l":29.265,"n":137,"o":29.3,"t":"2026-10-20T19:30:00Z","v":12761,"vw":29.281228},{"c":29.28,"h":29.3,"l":29.26,"n":80,"o":29.2815,"t":"2026-10-20T19:45:00Z","v":15246,"vw":29.28615},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-20T20:00:00Z","v":120,"vw":29.28},{"c":29.275,"h":29.36,"l":29.21,"n":9,"o":29.36,"t":"2026-10-21T13:30:00Z","v":4026,"vw":29.303719},{"c":29.28,"h":29.28,"l":29.2072,"n":4,"o":29.2072,"t":"2026-10-21T13:45:00Z","v":2438,"vw":29.226375},{"c":29.25,"h":29.27,"l":29.23,"n":21,"o":29.27,"t":"2026-10-21T14:00:00Z","v":6852,"vw":29.245622},{"c":29.25,"h":29.27,"l":29.25,"n":15,"o":29.25,"t":"2026-10-21T14:15:00Z","v":2182,"vw":29.254635},{"c":29.2,"h":29.26,"l":29.2,"n":21,"o":29.255,"t":"2026-10-21T14:30:00Z","v":2426,"vw":29.223187},{"c":29.21,"h":29.26,"l":29.21,"n":28,"o":29.26,"t":"2026-10-21T14:45:00Z","v":6137,"vw":29.213281},{"c":29.3,"h":29.3,"l":29.2,"n":15,"o":29.22,"t":"2026-10-21T15:00:00Z","v":742,"vw":29.234137},{"c":29.25,"h":29.25,"l":29.25,"n":5,"o":29.25,"t":"2026-10-21T15:15:00Z","v":734,"vw":29.25},{"c":29.25,"h":29.25,"l":29.23,"n":3,"o":29.23,"t":"2026-10-21T15:30:00Z","v":2006,"vw":29.234},{"c":29.27,"h":29.3,"l":29.22,"n":35,"o":29.22,"t":"2026-10-21T15:45:00Z","v":20821,"vw":29.276018},{"c":29.245,"h":29.26,"l":29.22,"n":50,"o":29.255,"t":"2026-10-21T16:00:00Z","v":15955,"vw":29.243054},{"c":29.235,"h":29.265,"l":29.235,"n":9,"o":29.235,"t":"2026-10-21T16:15:00Z","v":3708,"vw":29.237095},{"c":29.28,"h":29.29,"l":29.24,"n":41,"o":29.24,"t":"2026-10-21T16:30:00Z","v":6734,"vw":29.266876},{"c":29.245,"h":29.245,"l":29.24,"n":10,"o":29.24,"t":"2026-10-21T16:45:00Z","v":1465,"vw":29.241813},{"c":29.25,"h":29.265,"l":29.22,"n":7,"o":29.254,"t":"2026-10-21T17:00:00Z","v":1988,"vw":29.248438},{"c":29.27,"h":29.27,"l":29.26,"n":9,"o":29.26,"t":"2026-10-21T17:15:00Z","v":980,"vw":29.268936},{"c":29.275,"h":29.275,"l":29.24,"n":16,"o":29.26,"t":"2026-10-21T17:30:00Z","v":5622,"vw":29.260434},{"c":29.265,"h":29.28,"l":29.2535,"n":16,"o":29.255,"t":"2026-10-21T17:45:00Z","v":3310,"vw":29.263493},{"c":29.27,"h":29.28,"l":29.26,"n":38,"o":29.28,"t":"2026-10-21T18:00:00Z","v":11085,"vw":29.263116},{"c":29.26,"h":29.29,"l":29.24,"n":32,"o":29.2593,"t":"2026-10-21T18:15:00Z","v":9024,"vw":29.263871},{"c":29.28,"h":29.29,"l":29.25,"n":20,"o":29.26,"t":"2026-10-21T18:30:00Z","v":5208,"vw":29.269799},{"c":29.19,"h":29.28,"l":29.19,"n":38,"o":29.28,"t":"2026-10-21T18:45:00Z","v":5366,"vw":29.240975},{"c":29.18,"h":29.2,"l":29.155,"n":53,"o":29.19,"t":"2026-10-21T19:00:00Z","v":8149,"vw":29.171159},{"c":29.21,"h":29.23,"l":29.19,"n":87,"o":29.19,"t":"2026-10-21T19:15:00Z","v":11840,"vw":29.217231},{"c":29.2408,"h":29.26,"l":29.1901,"n":40,"o":29.255,"t":"2026-10-21T19:30:00Z","v":11300,"vw":29.238332},{"c":29.21,"h":29.285,"l":29.21,"n":176,"o":29.25,"t":"2026-10-21T19:45:00Z","v":18665,"vw":29.247788},{"c":29.21,"h":29.21,"l":29.21,"n":5,"o":29.21,"t":"2026-10-21T20:00:00Z","v":311,"vw":29.21},{"c":28.825,"h":28.9,"l":28.8,"n":27,"o":28.8,"t":"2026-10-22T13:30:00Z","v":3163,"vw":28.839765},{"c":28.825,"h":28.83,"l":28.825,"n":6,"o":28.83,"t":"2026-10-22T13:45:00Z","v":605,"vw":28.825855},{"c":28.88,"h":28.88,"l":28.78,"n":37,"o":28.875,"t":"2026-10-22T14:00:00Z","v":8350,"vw":28.82732},{"c":28.77,"h":28.8336,"l":28.77,"n":15,"o":28.79,"t":"2026-10-22T14:15:00Z","v":2404,"vw":28.780172},{"c":28.73,"h":28.77,"l":28.686,"n":14,"o":28.74,"t":"2026-10-22T14:30:00Z","v":4926,"vw":28.735622},{"c":28.71,"h":28.715,"l":28.6813,"n":34,"o":28.7,"t":"2026-10-22T14:45:00Z","v":15192,"vw":28.68704},{"c":28.66,"h":28.7246,"l":28.66,"n":29,"o":28.7,"t":"2026-10-22T15:00:00Z","v":2958,"vw":28.69922},{"c":28.73,"h":28.73,"l":28.68,"n":58,"o":28.705,"t":"2026-10-22T15:15:00Z","v":11971,"vw":28.707311},{"c":28.7268,"h":28.7268,"l":28.665,"n":12,"o":28.71,"t":"2026-10-22T15:30:00Z","v":2219,"vw":28.711057},{"c":28.72,"h":28.7304,"l":28.6878,"n":23,"o":28.71,"t":"2026-10-22T15:45:00Z","v":2116,"vw":28.715151},{"c":28.7475,"h":28.755,"l":28.715,"n":21,"o":28.715,"t":"2026-10-22T16:00:00Z","v":1787,"vw":28.734655},{"c":28.72,"h":28.77,"l":28.69,"n":22,"o":28.765,"t":"2026-10-22T16:15:00Z","v":48527,"vw":28.767598},{"c":28.71,"h":28.71,"l":28.7,"n":54,"o":28.71,"t":"2026-10-22T16:30:00Z","v":13616,"vw":28.702801},{"c":28.71,"h":28.74,"l":28.66,"n":61,"o":28.69,"t":"2026-10-22T16:45:00Z","v":9774,"vw":28.685699},{"c":28.72,"h":28.73,"l":28.68,"n":26,"o":28.68,"t":"2026-10-22T17:15:00Z","v":3475,"vw":28.709211},{"c":28.72,"h":28.73,"l":28.72,"n":25,"o":28.72,"t":"2026-10-22T17:30:00Z","v":18295,"vw":28.727288},{"c":28.74,"h":28.75,"l":28.74,"n":15,"o":28.74,"t":"2026-10-22T17:45:00Z","v":1275,"vw":28.743093},{"c":28.725,"h":28.725,"l":28.725,"n":3,"o":28.725,"t":"2026-10-22T18:00:00Z","v":453,"vw":28.725},{"c":28.705,"h":28.76,"l":28.705,"n":24,"o":28.725,"t":"2026-10-22T18:15:00Z","v":3228,"vw":28.730345},{"c":28.71,"h":28.725,"l":28.69,"n":262,"o":28.705,"t":"2026-10-22T18:30:00Z","v":55306,"vw":28.696426},{"c":28.69,"h":28.75,"l":28.68,"n":35,"o":28.75,"t":"2026-10-22T18:45:00Z","v":34399,"vw":28.71678},{"c":28.7,"h":28.73,"l":28.67,"n":42,"o":28.67,"t":"2026-10-22T19:00:00Z","v":6401,"vw":28.699459},{"c":28.726,"h":28.726,"l":28.69,"n":81,"o":28.71,"t":"2026-10-22T19:15:00Z","v":15567,"vw":28.706666},{"c":28.69,"h":28.73,"l":28.67,"n":77,"o":28.73,"t":"2026-10-22T19:30:00Z","v":11629,"vw":28.695232},{"c":28.71,"h":28.73,"l":28.69,"n":68,"o":28.715,"t":"2026-10-22T19:45:00Z","v":7606,"vw":28.705697},{"c":28.74,"h":28.74,"l":28.74,"n":6,"o":28.74,"t":"2026-10-22T20:00:00Z","v":159,"vw":28.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20034852571334913,"strike":34.832558831748116,"iv":0.49483774871873076,"gamma":0.041540943048628626,"theta":-0.012595046598120736,"vega":0.013704200758179401,"rho":0.0020245645756495957,"breakevenPct":21.895989413575034},{"delta":0.15,"premium":0.37056007180254164,"strike":34.45431095154991,"iv":0.5659808812669079,"gamma":0.04753631352134692,"theta":-0.019119559219803496,"vega":0.01806418106115589,"rho":0.0030153113030501897,"breakevenPct":21.172132997050984},{"delta":0.2,"premium":0.5407716178917342,"strike":34.076063071351705,"iv":0.6371240138150852,"gamma":0.05353168399406522,"theta":-0.02564407184148626,"vega":0.022424161364132382,"rho":0.004006058030450784,"breakevenPct":20.44827658052693},{"delta":0.25,"premium":0.575,"strike":32.13003990636106,"iv":0.5125475046708501,"gamma":0.07691347134208801,"theta":-0.023583557117688104,"vega":0.025679192338287436,"rho":0.005065126080205833,"breakevenPct":13.796241845376006},{"delta":0.3,"premium":0.6045452519111116,"strike":30.909094961777768,"iv":0.41877318234477395,"gamma":0.10310294336780076,"theta":-0.021310704641438107,"vega":0.02806480305263327,"rho":0.00612145910573124,"breakevenPct":9.650801021881982},{"delta":0.35,"premium":0.6420450316551748,"strike":30.159099366896506,"iv":0.35799032446526935,"gamma":0.12874665805213428,"theta":-0.0196348389009284,"vega":0.029875932986718458,"rho":0.007172552588228744,"breakevenPct":7.171692409713572},{"delta":0.4,"premium":0.6968584775651966,"strike":29.687610149565355,"iv":0.32195951083475455,"gamma":0.14911843553084714,"theta":-0.018489863002444373,"vega":0.03087595273048065,"rho":0.008221610377361422,"breakevenPct":5.72188109648766},{"delta":0.45,"premium":0.7563336444258766,"strike":29.291109037160822,"iv":0.2925932084718767,"gamma":0.16807073894286478,"theta":-0.017487829694821246,"vega":0.03165758029021451,"rho":0.009270120054134941,"breakevenPct":4.549209052145794},{"delta":0.5,"premium":0.8188511740644631,"strike":28.94199638749396,"iv":0.2665656029141782,"gamma":0.18396759903608165,"theta":-0.016453570169135043,"vega":0.031951535409465576,"rho":0.010322947482422755,"breakevenPct":3.5520096087627877},{"delta":0.55,"premium":0.8897721751872412,"strike":28.723777922500798,"iv":0.24975998876408947,"gamma":0.1914248571897907,"theta":-0.01533029689844019,"vega":0.030898464632599414,"rho":0.011387701201023384,"breakevenPct":3.0394923371191367},{"delta":0.6,"premium":0.960693176310019,"strike":28.505559457507633,"iv":0.23295437461400081,"gamma":0.1988821153434997,"theta":-0.014207023627745341,"vega":0.029845393855733256,"rho":0.01245245491962401,"breakevenPct":2.5269750654754866},{"delta":0.65,"premium":1.031614177432797,"strike":28.28734099251447,"iv":0.21614876046391207,"gamma":0.20633937349720874,"theta":-0.013083750357050488,"vega":0.028792323078867095,"rho":0.01351720863822464,"breakevenPct":2.014457793831836},{"delta":0.7,"premium":1.1025351785555748,"strike":28.06912252752131,"iv":0.19934314631382338,"gamma":0.21379663165091778,"theta":-0.011960477086355637,"vega":0.027739252302000934,"rho":0.014581962356825268,"breakevenPct":1.5019405221881859},{"delta":0.75,"premium":1.2925000994301292,"strike":27.79062487571234,"iv":0.19606755209224083,"gamma":0.1964233367481532,"theta":-0.010891817479089629,"vega":0.025080429485393813,"rho":0.01561992352026191,"breakevenPct":1.1938934416926563},{"delta":0.8,"premium":1.5376550996510097,"strike":27.484181125436237,"iv":0.19906462492470564,"gamma":0.16753832250468292,"theta":-0.009848477370915354,"vega":0.021677162242993105,"rho":0.016645463358455955,"breakevenPct":0.9806410058707361},{"delta":0.85,"premium":1.7828100998718894,"strike":27.177737375160138,"iv":0.20206169775717042,"gamma":0.13865330826121275,"theta":-0.00880513726274108,"vega":0.018273895000592406,"rho":0.017671003196649993,"breakevenPct":0.7673885700488164},{"delta":0.9,"premium":2.5094593632038746,"strike":26.3765766792492,"iv":0.2389597436705727,"gamma":0.09718811167510127,"theta":-0.007150735450091725,"vega":0.013965835986671898,"rho":0.018338433495218735,"breakevenPct":0.5081281922514869}],"put":[{"delta":0.1,"premium":0.575,"strike":19.37860292179843,"iv":1.283696755771009,"gamma":0.016972311721174173,"theta":-0.031048375404876174,"vega":0.01418198070532514,"rho":-0.002774500861814048,"breakevenPct":34.57340667432697},{"delta":0.15,"premium":0.575,"strike":23.288427072844087,"iv":0.8247491782770707,"gamma":0.035171117623978204,"theta":-0.026235583533384954,"vega":0.018835609303146907,"rho":-0.003957297095584562,"breakevenPct":20.969286454961424},{"delta":0.2,"premium":0.5904351038211649,"strike":25.2348083056932,"iv":0.6166246559906904,"gamma":0.058094247945514696,"theta":-0.02289381697909624,"vega":0.022508721105565503,"rho":-0.005163676259156176,"breakevenPct":14.250615163980392},{"delta":0.25,"premium":0.6135332178478572,"strike":26.54132871391429,"iv":0.48021875732105035,"gamma":0.08302245631525317,"theta":-0.020207562507635637,"vega":0.0256077868831787,"rho":-0.0063808850175192154,"breakevenPct":9.784984356066692},{"delta":0.3,"premium":0.6554413442074252,"strike":27.30441344207425,"iv":0.405664541712338,"gamma":0.10712710492150611,"theta":-0.018355585526581706,"vega":0.027916928115388394,"rho":-0.007610929720051297,"breakevenPct":7.2756711974014365},{"delta":0.35,"premium":0.7120039114174821,"strike":27.870039114174823,"iv":0.3558312872028465,"gamma":0.12944895113022137,"theta":-0.01700050203726151,"vega":0.02984294825300441,"rho":-0.008848272588096437,"breakevenPct":5.504400825478987},{"delta":0.4,"premium":0.781950997107904,"strike":28.253115542701796,"iv":0.32527056169586743,"gamma":0.1469449133463026,"theta":-0.015772706895161158,"vega":0.03077779350700872,"rho":-0.010084399690049727,"breakevenPct":4.414876320132596},{"delta":0.45,"premium":0.8558907485653316,"strike":28.581736660290364,"iv":0.30045892360692616,"gamma":0.16300129132622337,"theta":-0.01458288247477403,"vega":0.031416966560872395,"rho":-0.011320164123173146,"breakevenPct":3.5287198617778968},{"delta":0.5,"premium":0.9298305000227592,"strike":28.91035777787893,"iv":0.2756472855179849,"gamma":0.17905766930614414,"theta":-0.0133930580543869,"vega":0.032056139614736065,"rho":-0.012555928556296567,"breakevenPct":2.642563403423198},{"delta":0.55,"premium":1.0338732042183458,"strike":29.16774640843669,"iv":0.2604952812137992,"gamma":0.183917736253046,"theta":-0.012167948659215274,"vega":0.031319549046999046,"rho":-0.013780483058058955,"breakevenPct":2.109000681216604},{"delta":0.6,"premium":1.1492076819848795,"strike":29.398415363969757,"iv":0.24896665560021852,"gamma":0.18457800891018403,"theta":-0.010929603687148957,"vega":0.030066902415347426,"rho":-0.015000832656475956,"breakevenPct":1.7076976966427218},{"delta":0.65,"premium":1.2645421597514135,"strike":29.629084319502827,"iv":0.2374380299866378,"gamma":0.18523828156732206,"theta":-0.00969125871508264,"vega":0.028814255783695807,"rho":-0.016221182254892958,"breakevenPct":1.3063947120688388},{"delta":0.7,"premium":1.3798766375179472,"strike":29.859753275035896,"iv":0.22590940437305712,"gamma":0.18589855422446008,"theta":-0.008452913743016323,"vega":0.027561609152044187,"rho":-0.01744153185330996,"breakevenPct":0.9050917274949568},{"delta":0.75,"premium":1.6576746849942723,"strike":30.22451317296678,"iv":0.23093390607101946,"gamma":0.17136987399770906,"theta":-0.007610194730813288,"vega":0.025587628865979383,"rho":-0.018765031181486074,"breakevenPct":0.602510480262663},{"delta":0.8,"premium":2.18745704467354,"strike":30.79725085910653,"iv":0.26163264604811004,"gamma":0.13328281786941576,"theta":-0.007381099656357388,"vega":0.022494845360824738,"rho":-0.020248517845615092,"breakevenPct":0.4530486623765086},{"delta":0.85,"premium":3.1783801020408156,"strike":31.823979591836736,"iv":0.32193877551020406,"gamma":0.09021913265306124,"theta":-0.007464795918367346,"vega":0.018845663265306123,"rho":-0.02208749632537566,"breakevenPct":0.328463849005154},{"delta":0.9,"premium":7.100000000000008,"strike":35.75000000000001,"iv":0.5603250000000005,"gamma":0.03879999999999995,"theta":-0.010150000000000005,"vega":0.014174999999999995,"rho":-0.026235186314324206,"breakevenPct":0.3131524008350726}]},"raw":{"call":[{"delta":0.1,"premium":0.20034852571334913,"strike":34.832558831748116,"iv":0.49483774871873076,"gamma":0.041540943048628626,"theta":-0.012595046598120736,"vega":0.013704200758179401,"rho":0.0020245645756495957,"breakevenPct":21.895989413575034},{"delta":0.15,"premium":0.37056007180254164,"strike":34.45431095154991,"iv":0.5659808812669079,"gamma":0.04753631352134692,"theta":-0.019119559219803496,"vega":0.01806418106115589,"rho":0.0030153113030501897,"breakevenPct":21.172132997050984},{"delta":0.2,"premium":0.5407716178917342,"strike":34.076063071351705,"iv":0.6371240138150852,"gamma":0.05353168399406522,"theta":-0.02564407184148626,"vega":0.022424161364132382,"rho":0.004006058030450784,"breakevenPct":20.44827658052693},{"delta":0.25,"premium":0.575,"strike":32.13003990636106,"iv":0.5125475046708501,"gamma":0.07691347134208801,"theta":-0.023583557117688104,"vega":0.025679192338287436,"rho":0.005065126080205833,"breakevenPct":13.796241845376006},{"delta":0.3,"premium":0.6045452519111116,"strike":30.909094961777768,"iv":0.41877318234477395,"gamma":0.10310294336780076,"theta":-0.021310704641438107,"vega":0.02806480305263327,"rho":0.00612145910573124,"breakevenPct":9.650801021881982},{"delta":0.35,"premium":0.6420450316551748,"strike":30.159099366896506,"iv":0.35799032446526935,"gamma":0.12874665805213428,"theta":-0.0196348389009284,"vega":0.029875932986718458,"rho":0.007172552588228744,"breakevenPct":7.171692409713572},{"delta":0.4,"premium":0.6968584775651966,"strike":29.687610149565355,"iv":0.32195951083475455,"gamma":0.14911843553084714,"theta":-0.018489863002444373,"vega":0.03087595273048065,"rho":0.008221610377361422,"breakevenPct":5.72188109648766},{"delta":0.45,"premium":0.7563336444258766,"strike":29.291109037160822,"iv":0.2925932084718767,"gamma":0.16807073894286478,"theta":-0.017487829694821246,"vega":0.03165758029021451,"rho":0.009270120054134941,"breakevenPct":4.549209052145794},{"delta":0.5,"premium":0.8188511740644631,"strike":28.94199638749396,"iv":0.2665656029141782,"gamma":0.18396759903608165,"theta":-0.016453570169135043,"vega":0.031951535409465576,"rho":0.010322947482422755,"breakevenPct":3.5520096087627877},{"delta":0.55,"premium":0.8897721751872412,"strike":28.723777922500798,"iv":0.24975998876408947,"gamma":0.1914248571897907,"theta":-0.01533029689844019,"vega":0.030898464632599414,"rho":0.011387701201023384,"breakevenPct":3.0394923371191367},{"delta":0.6,"premium":0.960693176310019,"strike":28.505559457507633,"iv":0.23295437461400081,"gamma":0.1988821153434997,"theta":-0.014207023627745341,"vega":0.029845393855733256,"rho":0.01245245491962401,"breakevenPct":2.5269750654754866},{"delta":0.65,"premium":1.031614177432797,"strike":28.28734099251447,"iv":0.21614876046391207,"gamma":0.20633937349720874,"theta":-0.013083750357050488,"vega":0.028792323078867095,"rho":0.01351720863822464,"breakevenPct":2.014457793831836},{"delta":0.7,"premium":1.1025351785555748,"strike":28.06912252752131,"iv":0.19934314631382338,"gamma":0.21379663165091778,"theta":-0.011960477086355637,"vega":0.027739252302000934,"rho":0.014581962356825268,"breakevenPct":1.5019405221881859},{"delta":0.75,"premium":1.2925000994301292,"strike":27.79062487571234,"iv":0.19606755209224083,"gamma":0.1964233367481532,"theta":-0.010891817479089629,"vega":0.025080429485393813,"rho":0.01561992352026191,"breakevenPct":1.1938934416926563},{"delta":0.8,"premium":1.5376550996510097,"strike":27.484181125436237,"iv":0.19906462492470564,"gamma":0.16753832250468292,"theta":-0.009848477370915354,"vega":0.021677162242993105,"rho":0.016645463358455955,"breakevenPct":0.9806410058707361},{"delta":0.85,"premium":1.7828100998718894,"strike":27.177737375160138,"iv":0.20206169775717042,"gamma":0.13865330826121275,"theta":-0.00880513726274108,"vega":0.018273895000592406,"rho":0.017671003196649993,"breakevenPct":0.7673885700488164},{"delta":0.9,"premium":2.5094593632038746,"strike":26.3765766792492,"iv":0.2389597436705727,"gamma":0.09718811167510127,"theta":-0.007150735450091725,"vega":0.013965835986671898,"rho":0.018338433495218735,"breakevenPct":0.5081281922514869}],"put":[{"delta":0.1,"premium":0.575,"strike":19.37860292179843,"iv":1.283696755771009,"gamma":0.016972311721174173,"theta":-0.031048375404876174,"vega":0.01418198070532514,"rho":-0.002774500861814048,"breakevenPct":34.57340667432697},{"delta":0.15,"premium":0.575,"strike":23.288427072844087,"iv":0.8247491782770707,"gamma":0.035171117623978204,"theta":-0.026235583533384954,"vega":0.018835609303146907,"rho":-0.003957297095584562,"breakevenPct":20.969286454961424},{"delta":0.2,"premium":0.5904351038211649,"strike":25.2348083056932,"iv":0.6166246559906904,"gamma":0.058094247945514696,"theta":-0.02289381697909624,"vega":0.022508721105565503,"rho":-0.005163676259156176,"breakevenPct":14.250615163980392},{"delta":0.25,"premium":0.6135332178478572,"strike":26.54132871391429,"iv":0.48021875732105035,"gamma":0.08302245631525317,"theta":-0.020207562507635637,"vega":0.0256077868831787,"rho":-0.0063808850175192154,"breakevenPct":9.784984356066692},{"delta":0.3,"premium":0.6554413442074252,"strike":27.30441344207425,"iv":0.405664541712338,"gamma":0.10712710492150611,"theta":-0.018355585526581706,"vega":0.027916928115388394,"rho":-0.007610929720051297,"breakevenPct":7.2756711974014365},{"delta":0.35,"premium":0.7120039114174821,"strike":27.870039114174823,"iv":0.3558312872028465,"gamma":0.12944895113022137,"theta":-0.01700050203726151,"vega":0.02984294825300441,"rho":-0.008848272588096437,"breakevenPct":5.504400825478987},{"delta":0.4,"premium":0.781950997107904,"strike":28.253115542701796,"iv":0.32527056169586743,"gamma":0.1469449133463026,"theta":-0.015772706895161158,"vega":0.03077779350700872,"rho":-0.010084399690049727,"breakevenPct":4.414876320132596},{"delta":0.45,"premium":0.8558907485653316,"strike":28.581736660290364,"iv":0.30045892360692616,"gamma":0.16300129132622337,"theta":-0.01458288247477403,"vega":0.031416966560872395,"rho":-0.011320164123173146,"breakevenPct":3.5287198617778968},{"delta":0.5,"premium":0.9298305000227592,"strike":28.91035777787893,"iv":0.2756472855179849,"gamma":0.17905766930614414,"theta":-0.0133930580543869,"vega":0.032056139614736065,"rho":-0.012555928556296567,"breakevenPct":2.642563403423198},{"delta":0.55,"premium":1.0338732042183458,"strike":29.16774640843669,"iv":0.2604952812137992,"gamma":0.183917736253046,"theta":-0.012167948659215274,"vega":0.031319549046999046,"rho":-0.013780483058058955,"breakevenPct":2.109000681216604},{"delta":0.6,"premium":1.1492076819848795,"strike":29.398415363969757,"iv":0.24896665560021852,"gamma":0.18457800891018403,"theta":-0.010929603687148957,"vega":0.030066902415347426,"rho":-0.015000832656475956,"breakevenPct":1.7076976966427218},{"delta":0.65,"premium":1.2645421597514135,"strike":29.629084319502827,"iv":0.2374380299866378,"gamma":0.18523828156732206,"theta":-0.00969125871508264,"vega":0.028814255783695807,"rho":-0.016221182254892958,"breakevenPct":1.3063947120688388},{"delta":0.7,"premium":1.3798766375179472,"strike":29.859753275035896,"iv":0.22590940437305712,"gamma":0.18589855422446008,"theta":-0.008452913743016323,"vega":0.027561609152044187,"rho":-0.01744153185330996,"breakevenPct":0.9050917274949568},{"delta":0.75,"premium":1.6576746849942723,"strike":30.22451317296678,"iv":0.23093390607101946,"gamma":0.17136987399770906,"theta":-0.007610194730813288,"vega":0.025587628865979383,"rho":-0.018765031181486074,"breakevenPct":0.602510480262663},{"delta":0.8,"premium":2.18745704467354,"strike":30.79725085910653,"iv":0.26163264604811004,"gamma":0.13328281786941576,"theta":-0.007381099656357388,"vega":0.022494845360824738,"rho":-0.020248517845615092,"breakevenPct":0.4530486623765086},{"delta":0.85,"premium":3.1783801020408156,"strike":31.823979591836736,"iv":0.32193877551020406,"gamma":0.09021913265306124,"theta":-0.007464795918367346,"vega":0.018845663265306123,"rho":-0.02208749632537566,"breakevenPct":0.328463849005154},{"delta":0.9,"premium":7.100000000000008,"strike":35.75000000000001,"iv":0.5603250000000005,"gamma":0.03879999999999995,"theta":-0.010150000000000005,"vega":0.014174999999999995,"rho":-0.026235186314324206,"breakevenPct":0.3131524008350726}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}