{"symbol":"RXO","url":"https://intraalpha.com/companies/RXO","capturedAt":"2026-10-22T21:53:50.055Z","state":"ready","quote":{"symbol":"RXO","last_price":28.92,"prev_close":28.78,"regular_close":28.92,"change":0.14,"change_pct":0.4864,"regular_change":0.14,"regular_change_pct":0.4864,"extended_change":0,"extended_change_pct":0,"bid":28.65,"ask":29,"bid_size":200,"ask_size":700,"volume":2963105,"vwap":28.933106,"open":28.79,"high":29.03,"low":28.6,"close":28.92,"trade_count":28249,"last_trade_at":"2026-10-22T20:10:00.001318058Z","last_quote_at":"2026-10-22T21:01:14.992255826Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:46.035509214-04:00","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":{"symbol":"RXO","fetched_at":"2026-10-22T21:53:49.606998+00:00","name":"RXO Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"RXO Inc. is a leading entity in the transportation and logistics sector, specializing in advanced freight solutions across North America. Leveraging innovative technology and data analytics, RXO significantly improves supply chain efficiency and cost-effectiveness for a diverse clientele. The company's unwavering focus on sustainability and continuous innovation enhances its operational prowess and competitive stature in a dynamic logistics landscape. With a robust network and strategic alliances, RXO is strategically positioned to meet the evolving needs of the industry, representing a promising opportunity for institutional investors looking for growth in logistics.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4747579000,"ebitda":92000000,"pe_ratio":null,"peg_ratio":172.13,"book_value":9.13,"dividend_per_share":null,"dividend_yield":null,"eps":-0.62,"revenue_ttm":6089000000,"gross_profit_ttm":908000000,"profit_margin":-0.0172,"operating_margin_ttm":0.0068,"return_on_assets_ttm":-0.0026,"return_on_equity_ttm":-0.0679,"quarterly_earnings_growth":-0.932,"quarterly_revenue_growth":0.25,"analyst_target_price":27.96,"analyst_number":2,"beta":1.99,"fifty_two_week_high":29.9,"fifty_two_week_low":10.43,"fifty_day_ma":22.83,"two_hundred_day_ma":20.49,"shares_outstanding":164961000,"forward_pe":2500,"price_to_sales":0.78,"price_to_book":2.177,"ev_to_revenue":0.656,"ev_to_ebitda":210.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:49.606998+00:00"},"optionObservedAt":"2026-10-22T19:59:22.203Z","bars":[{"c":28.4,"h":28.4,"l":28.37,"n":2,"o":28.37,"t":"2026-10-15T08:00:00Z","v":200,"vw":28.385},{"c":28.744,"h":28.85,"l":28.32,"n":238,"o":28.85,"t":"2026-10-15T13:30:00Z","v":40092,"vw":28.498317},{"c":28.69,"h":28.78,"l":28.69,"n":219,"o":28.75,"t":"2026-10-15T13:35:00Z","v":42028,"vw":28.733676},{"c":28.68,"h":28.73,"l":28.68,"n":278,"o":28.71,"t":"2026-10-15T13:40:00Z","v":33033,"vw":28.702601},{"c":28.72,"h":28.77,"l":28.66,"n":1494,"o":28.66,"t":"2026-10-15T13:45:00Z","v":61423,"vw":28.720555},{"c":28.74,"h":28.76,"l":28.715,"n":602,"o":28.74,"t":"2026-10-15T13:50:00Z","v":62175,"vw":28.726727},{"c":28.74,"h":28.765,"l":28.72,"n":548,"o":28.74,"t":"2026-10-15T13:55:00Z","v":105942,"vw":28.742914},{"c":28.78,"h":28.8,"l":28.71,"n":784,"o":28.74,"t":"2026-10-15T14:00:00Z","v":102613,"vw":28.76321},{"c":28.85,"h":28.85,"l":28.77,"n":1284,"o":28.78,"t":"2026-10-15T14:05:00Z","v":151206,"vw":28.78348},{"c":28.875,"h":28.92,"l":28.85,"n":934,"o":28.85,"t":"2026-10-15T14:10:00Z","v":99134,"vw":28.866215},{"c":28.83,"h":28.88,"l":28.81,"n":435,"o":28.875,"t":"2026-10-15T14:15:00Z","v":113982,"vw":28.844675},{"c":28.78,"h":28.85,"l":28.78,"n":409,"o":28.82,"t":"2026-10-15T14:20:00Z","v":93891,"vw":28.812954},{"c":28.745,"h":28.79,"l":28.74,"n":2507,"o":28.78,"t":"2026-10-15T14:25:00Z","v":275757,"vw":28.757533},{"c":28.775,"h":28.795,"l":28.75,"n":542,"o":28.75,"t":"2026-10-15T14:30:00Z","v":193933,"vw":28.76388},{"c":28.83,"h":28.84,"l":28.76,"n":342,"o":28.77,"t":"2026-10-15T14:35:00Z","v":28516,"vw":28.777372},{"c":28.82,"h":28.85,"l":28.815,"n":260,"o":28.83,"t":"2026-10-15T14:40:00Z","v":17161,"vw":28.830705},{"c":28.83,"h":28.84,"l":28.82,"n":104,"o":28.835,"t":"2026-10-15T14:45:00Z","v":5557,"vw":28.829592},{"c":28.9,"h":28.905,"l":28.83,"n":358,"o":28.83,"t":"2026-10-15T14:50:00Z","v":44183,"vw":28.871909},{"c":28.88,"h":28.905,"l":28.87,"n":329,"o":28.9,"t":"2026-10-15T14:55:00Z","v":25170,"vw":28.892743},{"c":28.92,"h":28.93,"l":28.88,"n":246,"o":28.88,"t":"2026-10-15T15:00:00Z","v":17711,"vw":28.900565},{"c":28.87,"h":28.91,"l":28.87,"n":187,"o":28.91,"t":"2026-10-15T15:05:00Z","v":10311,"vw":28.894204},{"c":28.855,"h":28.88,"l":28.85,"n":195,"o":28.86,"t":"2026-10-15T15:10:00Z","v":10908,"vw":28.856423},{"c":28.865,"h":28.87,"l":28.85,"n":184,"o":28.85,"t":"2026-10-15T15:15:00Z","v":10231,"vw":28.856469},{"c":28.85,"h":28.87,"l":28.82,"n":461,"o":28.87,"t":"2026-10-15T15:20:00Z","v":50515,"vw":28.832671},{"c":28.86,"h":28.87,"l":28.845,"n":471,"o":28.85,"t":"2026-10-15T15:25:00Z","v":100357,"vw":28.860676},{"c":28.84,"h":28.89,"l":28.825,"n":570,"o":28.865,"t":"2026-10-15T15:30:00Z","v":71231,"vw":28.862532},{"c":28.865,"h":28.87,"l":28.82,"n":746,"o":28.84,"t":"2026-10-15T15:35:00Z","v":147906,"vw":28.833041},{"c":28.835,"h":28.87,"l":28.83,"n":282,"o":28.865,"t":"2026-10-15T15:40:00Z","v":24003,"vw":28.852648},{"c":28.8,"h":28.845,"l":28.8,"n":334,"o":28.825506,"t":"2026-10-15T15:45:00Z","v":39651,"vw":28.809528},{"c":28.79,"h":28.81,"l":28.78,"n":230,"o":28.8,"t":"2026-10-15T15:50:00Z","v":26705,"vw":28.798434},{"c":28.77,"h":28.78,"l":28.765,"n":173,"o":28.78,"t":"2026-10-15T15:55:00Z","v":313659,"vw":28.77057},{"c":28.775,"h":28.78,"l":28.76,"n":280,"o":28.77,"t":"2026-10-15T16:00:00Z","v":34421,"vw":28.770386},{"c":28.79,"h":28.8,"l":28.765,"n":389,"o":28.77,"t":"2026-10-15T16:05:00Z","v":163485,"vw":28.770675},{"c":28.8,"h":28.82,"l":28.8,"n":159,"o":28.815,"t":"2026-10-15T16:10:00Z","v":11710,"vw":28.814902},{"c":28.82,"h":28.82,"l":28.8,"n":56,"o":28.8,"t":"2026-10-15T16:15:00Z","v":4371,"vw":28.81753},{"c":28.87,"h":28.87,"l":28.82,"n":120,"o":28.82,"t":"2026-10-15T16:20:00Z","v":6286,"vw":28.861381},{"c":28.85,"h":28.87,"l":28.84,"n":75,"o":28.87,"t":"2026-10-15T16:25:00Z","v":3452,"vw":28.85125},{"c":28.86,"h":28.865,"l":28.85,"n":78,"o":28.85,"t":"2026-10-15T16:30:00Z","v":3674,"vw":28.857998},{"c":28.855,"h":28.868,"l":28.82,"n":317,"o":28.85,"t":"2026-10-15T16:35:00Z","v":27098,"vw":28.844227},{"c":28.845,"h":28.855,"l":28.835,"n":173,"o":28.855,"t":"2026-10-15T16:40:00Z","v":9347,"vw":28.846647},{"c":28.83,"h":28.86,"l":28.83,"n":381,"o":28.845,"t":"2026-10-15T16:45:00Z","v":54340,"vw":28.849813},{"c":28.8301,"h":28.85,"l":28.82,"n":463,"o":28.83,"t":"2026-10-15T16:50:00Z","v":96397,"vw":28.838401},{"c":28.835,"h":28.84,"l":28.83,"n":108,"o":28.83,"t":"2026-10-15T16:55:00Z","v":5591,"vw":28.831031},{"c":28.82,"h":28.855,"l":28.82,"n":381,"o":28.835,"t":"2026-10-15T17:00:00Z","v":53890,"vw":28.831876},{"c":28.835,"h":28.84,"l":28.815,"n":285,"o":28.825,"t":"2026-10-15T17:05:00Z","v":56332,"vw":28.821817},{"c":28.82,"h":28.84,"l":28.82,"n":291,"o":28.83,"t":"2026-10-15T17:10:00Z","v":28148,"vw":28.829269},{"c":28.835,"h":28.845,"l":28.82,"n":290,"o":28.825,"t":"2026-10-15T17:15:00Z","v":45582,"vw":28.824409},{"c":28.835,"h":28.84,"l":28.825,"n":274,"o":28.83,"t":"2026-10-15T17:20:00Z","v":34186,"vw":28.830609},{"c":28.83,"h":28.84,"l":28.825,"n":297,"o":28.83,"t":"2026-10-15T17:25:00Z","v":67405,"vw":28.830415},{"c":28.82,"h":28.83,"l":28.82,"n":96,"o":28.825,"t":"2026-10-15T17:30:00Z","v":4724,"vw":28.828031},{"c":28.825,"h":28.835,"l":28.815,"n":221,"o":28.82,"t":"2026-10-15T17:35:00Z","v":15855,"vw":28.825966},{"c":28.835,"h":28.8425,"l":28.825,"n":196,"o":28.825,"t":"2026-10-15T17:40:00Z","v":12410,"vw":28.830696},{"c":28.825,"h":28.83,"l":28.81,"n":211,"o":28.825,"t":"2026-10-15T17:45:00Z","v":14624,"vw":28.819468},{"c":28.855,"h":28.855,"l":28.82,"n":188,"o":28.82,"t":"2026-10-15T17:50:00Z","v":13181,"vw":28.834676},{"c":28.9,"h":28.9,"l":28.8525,"n":270,"o":28.8525,"t":"2026-10-15T17:55:00Z","v":18719,"vw":28.878429},{"c":28.91,"h":28.915,"l":28.89,"n":149,"o":28.9,"t":"2026-10-15T18:00:00Z","v":6879,"vw":28.901541},{"c":28.91,"h":28.91,"l":28.88,"n":222,"o":28.9,"t":"2026-10-15T18:05:00Z","v":14574,"vw":28.897504},{"c":28.91,"h":28.94,"l":28.91,"n":298,"o":28.92,"t":"2026-10-15T18:10:00Z","v":22565,"vw":28.923027},{"c":28.91,"h":28.915,"l":28.905,"n":108,"o":28.91,"t":"2026-10-15T18:15:00Z","v":4222,"vw":28.91122},{"c":28.895,"h":28.915,"l":28.87,"n":364,"o":28.915,"t":"2026-10-15T18:20:00Z","v":52620,"vw":28.883462},{"c":28.915,"h":28.915,"l":28.885,"n":418,"o":28.89,"t":"2026-10-15T18:25:00Z","v":81402,"vw":28.902937},{"c":28.88,"h":28.915,"l":28.88,"n":243,"o":28.915,"t":"2026-10-15T18:30:00Z","v":18513,"vw":28.896067},{"c":28.885,"h":28.885,"l":28.875,"n":264,"o":28.88,"t":"2026-10-15T18:35:00Z","v":23361,"vw":28.880616},{"c":28.885,"h":28.885,"l":28.87,"n":260,"o":28.88,"t":"2026-10-15T18:40:00Z","v":17038,"vw":28.879606},{"c":28.88,"h":28.885,"l":28.875,"n":204,"o":28.88,"t":"2026-10-15T18:45:00Z","v":11269,"vw":28.879632},{"c":28.875,"h":28.88,"l":28.87,"n":131,"o":28.875,"t":"2026-10-15T18:50:00Z","v":6132,"vw":28.87315},{"c":28.89,"h":28.895,"l":28.87,"n":357,"o":28.88,"t":"2026-10-15T18:55:00Z","v":33495,"vw":28.881562},{"c":28.91,"h":28.92,"l":28.895,"n":319,"o":28.91,"t":"2026-10-15T19:00:00Z","v":79589,"vw":28.907279},{"c":28.92,"h":28.925,"l":28.9,"n":418,"o":28.905,"t":"2026-10-15T19:05:00Z","v":51851,"vw":28.912766},{"c":28.925,"h":28.925,"l":28.91,"n":319,"o":28.92,"t":"2026-10-15T19:10:00Z","v":23911,"vw":28.915516},{"c":28.925,"h":28.93,"l":28.905,"n":244,"o":28.92,"t":"2026-10-15T19:15:00Z","v":12446,"vw":28.916508},{"c":28.96,"h":28.96,"l":28.93,"n":291,"o":28.93,"t":"2026-10-15T19:20:00Z","v":23390,"vw":28.949062},{"c":28.97,"h":28.975,"l":28.96,"n":247,"o":28.96,"t":"2026-10-15T19:25:00Z","v":13519,"vw":28.968344},{"c":29.025,"h":29.03,"l":28.98,"n":269,"o":28.98,"t":"2026-10-15T19:30:00Z","v":20095,"vw":29.000816},{"c":29.035,"h":29.05,"l":29.01,"n":309,"o":29.025,"t":"2026-10-15T19:35:00Z","v":19726,"vw":29.033663},{"c":29.07,"h":29.07,"l":29.03,"n":547,"o":29.035,"t":"2026-10-15T19:40:00Z","v":38967,"vw":29.048213},{"c":29.075,"h":29.095,"l":29.05,"n":585,"o":29.065,"t":"2026-10-15T19:45:00Z","v":53637,"vw":29.073491},{"c":29.095,"h":29.15,"l":29.08,"n":804,"o":29.08,"t":"2026-10-15T19:50:00Z","v":97560,"vw":29.119347},{"c":29.06,"h":29.19,"l":29.06,"n":3145,"o":29.095,"t":"2026-10-15T19:55:00Z","v":411109,"vw":29.1127},{"c":29.06,"h":29.07,"l":29.06,"n":26,"o":29.07,"t":"2026-10-15T20:00:00Z","v":916913,"vw":29.060028},{"c":29.27,"h":29.27,"l":29.27,"n":3,"o":29.27,"t":"2026-10-16T09:00:00Z","v":103,"vw":29.27},{"c":29,"h":29.15,"l":29,"n":32,"o":29.15,"t":"2026-10-16T11:05:00Z","v":1840,"vw":29.1019},{"c":29,"h":29.05,"l":29,"n":30,"o":29.05,"t":"2026-10-16T12:45:00Z","v":2087,"vw":29.00452},{"c":29.2,"h":29.25,"l":29.09,"n":214,"o":29.09,"t":"2026-10-16T13:30:00Z","v":43608,"vw":29.145814},{"c":29.18,"h":29.23,"l":29.14,"n":146,"o":29.18,"t":"2026-10-16T13:35:00Z","v":12167,"vw":29.178654},{"c":29.205,"h":29.23,"l":29.12,"n":258,"o":29.17,"t":"2026-10-16T13:40:00Z","v":20486,"vw":29.196594},{"c":29.29,"h":29.29,"l":29.2,"n":263,"o":29.205,"t":"2026-10-16T13:45:00Z","v":35761,"vw":29.257076},{"c":29.324,"h":29.33,"l":29.26,"n":332,"o":29.275,"t":"2026-10-16T13:50:00Z","v":33176,"vw":29.297452},{"c":29.355,"h":29.355,"l":29.3,"n":278,"o":29.33,"t":"2026-10-16T13:55:00Z","v":28592,"vw":29.328643},{"c":29.3325,"h":29.37,"l":29.3325,"n":191,"o":29.355,"t":"2026-10-16T14:00:00Z","v":10371,"vw":29.355947},{"c":29.175,"h":29.32,"l":29.17,"n":524,"o":29.31,"t":"2026-10-16T14:05:00Z","v":49528,"vw":29.230232},{"c":29.18,"h":29.2,"l":29.16,"n":156,"o":29.17,"t":"2026-10-16T14:10:00Z","v":7867,"vw":29.179023},{"c":29.17,"h":29.22,"l":29.16,"n":212,"o":29.19,"t":"2026-10-16T14:15:00Z","v":12920,"vw":29.19436},{"c":29.215,"h":29.25,"l":29.18,"n":218,"o":29.18,"t":"2026-10-16T14:20:00Z","v":22249,"vw":29.222432},{"c":29.21,"h":29.25,"l":29.2,"n":213,"o":29.24,"t":"2026-10-16T14:25:00Z","v":22676,"vw":29.213306},{"c":29.265,"h":29.265,"l":29.215,"n":195,"o":29.215,"t":"2026-10-16T14:30:00Z","v":24535,"vw":29.246369},{"c":29.25,"h":29.265,"l":29.24,"n":146,"o":29.25,"t":"2026-10-16T14:35:00Z","v":11689,"vw":29.250536},{"c":29.21,"h":29.25,"l":29.2,"n":218,"o":29.25,"t":"2026-10-16T14:40:00Z","v":28351,"vw":29.228487},{"c":29.22,"h":29.22,"l":29.205,"n":138,"o":29.21,"t":"2026-10-16T14:45:00Z","v":11754,"vw":29.213172},{"c":29.205,"h":29.22,"l":29.2,"n":141,"o":29.21,"t":"2026-10-16T14:50:00Z","v":10016,"vw":29.206784},{"c":29.204,"h":29.22,"l":29.19,"n":148,"o":29.21,"t":"2026-10-16T14:55:00Z","v":28653,"vw":29.210757},{"c":29.185,"h":29.205,"l":29.175,"n":123,"o":29.205,"t":"2026-10-16T15:00:00Z","v":9536,"vw":29.184087},{"c":29.22,"h":29.22,"l":29.18,"n":117,"o":29.19,"t":"2026-10-16T15:05:00Z","v":5587,"vw":29.203635},{"c":29.015,"h":29.22,"l":28.98,"n":809,"o":29.22,"t":"2026-10-16T15:10:00Z","v":99023,"vw":29.059199},{"c":28.97,"h":29.04,"l":28.92,"n":474,"o":29.01,"t":"2026-10-16T15:15:00Z","v":50094,"vw":28.957276},{"c":28.96,"h":28.985,"l":28.945,"n":212,"o":28.985,"t":"2026-10-16T15:20:00Z","v":24611,"vw":28.959375},{"c":28.97,"h":28.99,"l":28.95,"n":165,"o":28.96,"t":"2026-10-16T15:25:00Z","v":13085,"vw":28.968326},{"c":28.975,"h":28.975,"l":28.96,"n":105,"o":28.97,"t":"2026-10-16T15:30:00Z","v":3940,"vw":28.971075},{"c":28.69,"h":28.965,"l":28.69,"n":402,"o":28.96,"t":"2026-10-16T15:35:00Z","v":49828,"vw":28.853337},{"c":28.615,"h":28.72,"l":28.575,"n":520,"o":28.69,"t":"2026-10-16T15:40:00Z","v":69435,"vw":28.653133},{"c":28.625,"h":28.65,"l":28.54,"n":385,"o":28.615,"t":"2026-10-16T15:45:00Z","v":36571,"vw":28.609439},{"c":28.405,"h":28.63,"l":28.4,"n":523,"o":28.63,"t":"2026-10-16T15:50:00Z","v":59904,"vw":28.481917},{"c":28.23,"h":28.42,"l":28.19,"n":1403,"o":28.4199,"t":"2026-10-16T15:55:00Z","v":205286,"vw":28.32442},{"c":28.37,"h":28.37,"l":28.14,"n":871,"o":28.235,"t":"2026-10-16T16:00:00Z","v":141343,"vw":28.296768},{"c":28.42,"h":28.48,"l":28.345,"n":983,"o":28.37,"t":"2026-10-16T16:05:00Z","v":198859,"vw":28.387706},{"c":28.56,"h":28.59,"l":28.41,"n":843,"o":28.41,"t":"2026-10-16T16:10:00Z","v":162160,"vw":28.489321},{"c":28.53,"h":28.575,"l":28.51,"n":248,"o":28.575,"t":"2026-10-16T16:15:00Z","v":19318,"vw":28.544429},{"c":28.47,"h":28.57,"l":28.47,"n":364,"o":28.53,"t":"2026-10-16T16:20:00Z","v":36031,"vw":28.5082},{"c":28.5,"h":28.5,"l":28.445,"n":156,"o":28.45,"t":"2026-10-16T16:25:00Z","v":9034,"vw":28.457445},{"c":28.525,"h":28.55,"l":28.475,"n":183,"o":28.5,"t":"2026-10-16T16:30:00Z","v":16699,"vw":28.498029},{"c":28.5688,"h":28.57,"l":28.525,"n":266,"o":28.525,"t":"2026-10-16T16:35:00Z","v":17335,"vw":28.554049},{"c":28.58,"h":28.595,"l":28.56,"n":295,"o":28.56,"t":"2026-10-16T16:40:00Z","v":41394,"vw":28.571903},{"c":28.66,"h":28.66,"l":28.54,"n":432,"o":28.575,"t":"2026-10-16T16:45:00Z","v":32645,"vw":28.596676},{"c":28.62,"h":28.68,"l":28.59,"n":806,"o":28.66,"t":"2026-10-16T16:50:00Z","v":147171,"vw":28.626297},{"c":28.62,"h":28.63,"l":28.59,"n":369,"o":28.62,"t":"2026-10-16T16:55:00Z","v":69075,"vw":28.607177},{"c":28.6,"h":28.6525,"l":28.59,"n":383,"o":28.62,"t":"2026-10-16T17:00:00Z","v":54248,"vw":28.614739},{"c":28.57,"h":28.6,"l":28.555,"n":488,"o":28.59,"t":"2026-10-16T17:05:00Z","v":79578,"vw":28.58},{"c":28.615,"h":28.615,"l":28.57,"n":237,"o":28.58,"t":"2026-10-16T17:10:00Z","v":74759,"vw":28.579976},{"c":28.57,"h":28.615,"l":28.56,"n":298,"o":28.615,"t":"2026-10-16T17:15:00Z","v":37451,"vw":28.5802},{"c":28.6,"h":28.61,"l":28.535,"n":562,"o":28.56,"t":"2026-10-16T17:20:00Z","v":252994,"vw":28.569583},{"c":28.62,"h":28.63,"l":28.59,"n":661,"o":28.6,"t":"2026-10-16T17:25:00Z","v":151435,"vw":28.608758},{"c":28.629,"h":28.64,"l":28.615,"n":749,"o":28.625,"t":"2026-10-16T17:30:00Z","v":235405,"vw":28.620113},{"c":28.6,"h":28.62,"l":28.58,"n":324,"o":28.62,"t":"2026-10-16T17:35:00Z","v":42094,"vw":28.597515},{"c":28.61,"h":28.615,"l":28.59,"n":187,"o":28.6,"t":"2026-10-16T17:40:00Z","v":70675,"vw":28.603036},{"c":28.59,"h":28.62,"l":28.59,"n":126,"o":28.62,"t":"2026-10-16T17:45:00Z","v":9126,"vw":28.598873},{"c":28.565,"h":28.6,"l":28.555,"n":475,"o":28.6,"t":"2026-10-16T17:50:00Z","v":144406,"vw":28.57854},{"c":28.6,"h":28.61,"l":28.54,"n":265,"o":28.57,"t":"2026-10-16T17:55:00Z","v":122147,"vw":28.567782},{"c":28.55,"h":28.59,"l":28.525,"n":397,"o":28.59,"t":"2026-10-16T18:00:00Z","v":37250,"vw":28.54628},{"c":28.575,"h":28.58,"l":28.54,"n":198,"o":28.55,"t":"2026-10-16T18:05:00Z","v":11131,"vw":28.557441},{"c":28.56,"h":28.575,"l":28.53,"n":338,"o":28.57,"t":"2026-10-16T18:10:00Z","v":27227,"vw":28.553629},{"c":28.48,"h":28.57,"l":28.46,"n":345,"o":28.56,"t":"2026-10-16T18:15:00Z","v":30863,"vw":28.51211},{"c":28.56,"h":28.57,"l":28.48,"n":158,"o":28.5,"t":"2026-10-16T18:20:00Z","v":14350,"vw":28.507749},{"c":28.54,"h":28.575,"l":28.515,"n":315,"o":28.56,"t":"2026-10-16T18:25:00Z","v":51196,"vw":28.541075},{"c":28.57,"h":28.57,"l":28.52,"n":318,"o":28.54,"t":"2026-10-16T18:30:00Z","v":20389,"vw":28.543185},{"c":28.57,"h":28.58,"l":28.54,"n":229,"o":28.57,"t":"2026-10-16T18:35:00Z","v":13527,"vw":28.559794},{"c":28.585,"h":28.585,"l":28.555,"n":181,"o":28.57,"t":"2026-10-16T18:40:00Z","v":10941,"vw":28.567293},{"c":28.63,"h":28.64,"l":28.585,"n":181,"o":28.585,"t":"2026-10-16T18:45:00Z","v":10874,"vw":28.617859},{"c":28.63,"h":28.64,"l":28.62,"n":218,"o":28.63,"t":"2026-10-16T18:50:00Z","v":15048,"vw":28.62536},{"c":28.645,"h":28.65,"l":28.61,"n":244,"o":28.63,"t":"2026-10-16T18:55:00Z","v":14093,"vw":28.634102},{"c":28.65,"h":28.66,"l":28.63,"n":272,"o":28.64,"t":"2026-10-16T19:00:00Z","v":22369,"vw":28.645508},{"c":28.615,"h":28.67,"l":28.605,"n":263,"o":28.645,"t":"2026-10-16T19:05:00Z","v":15977,"vw":28.645414},{"c":28.655,"h":28.67,"l":28.615,"n":366,"o":28.615,"t":"2026-10-16T19:10:00Z","v":27557,"vw":28.648472},{"c":28.67,"h":28.68,"l":28.65,"n":200,"o":28.655,"t":"2026-10-16T19:15:00Z","v":15148,"vw":28.664654},{"c":28.69,"h":28.7,"l":28.66,"n":278,"o":28.665,"t":"2026-10-16T19:20:00Z","v":17576,"vw":28.675587},{"c":28.67,"h":28.695,"l":28.63,"n":372,"o":28.68,"t":"2026-10-16T19:25:00Z","v":46560,"vw":28.665479},{"c":28.7,"h":28.72,"l":28.66,"n":303,"o":28.685,"t":"2026-10-16T19:30:00Z","v":18711,"vw":28.695111},{"c":28.655,"h":28.73,"l":28.65,"n":535,"o":28.71,"t":"2026-10-16T19:35:00Z","v":67598,"vw":28.693406},{"c":28.67,"h":28.68,"l":28.61,"n":773,"o":28.655,"t":"2026-10-16T19:40:00Z","v":115371,"vw":28.632088},{"c":28.695,"h":28.73,"l":28.66,"n":568,"o":28.67,"t":"2026-10-16T19:45:00Z","v":67475,"vw":28.699977},{"c":28.71,"h":28.73,"l":28.695,"n":1420,"o":28.7,"t":"2026-10-16T19:50:00Z","v":126788,"vw":28.713127},{"c":28.63,"h":28.7,"l":28.62,"n":3335,"o":28.7,"t":"2026-10-16T19:55:00Z","v":415418,"vw":28.658765},{"c":28.6,"h":28.64,"l":28.6,"n":33,"o":28.64,"t":"2026-10-16T20:00:00Z","v":678366,"vw":28.600304},{"c":28.8,"h":28.8,"l":28.75,"n":25,"o":28.8,"t":"2026-10-19T12:10:00Z","v":2310,"vw":28.797517},{"c":28.75,"h":28.75,"l":28.7,"n":16,"o":28.7,"t":"2026-10-19T13:00:00Z","v":2071,"vw":28.739384},{"c":28.705,"h":28.88,"l":28.615,"n":188,"o":28.88,"t":"2026-10-19T13:30:00Z","v":54611,"vw":28.749513},{"c":28.695,"h":28.7133,"l":28.66,"n":409,"o":28.705,"t":"2026-10-19T13:35:00Z","v":92886,"vw":28.688396},{"c":28.665,"h":28.705,"l":28.66,"n":284,"o":28.695,"t":"2026-10-19T13:40:00Z","v":56298,"vw":28.670258},{"c":28.68,"h":28.71,"l":28.63,"n":128,"o":28.64,"t":"2026-10-19T13:45:00Z","v":17967,"vw":28.669137},{"c":28.69,"h":28.7,"l":28.65,"n":136,"o":28.695,"t":"2026-10-19T13:50:00Z","v":20234,"vw":28.68766},{"c":28.66,"h":28.69,"l":28.65,"n":63,"o":28.69,"t":"2026-10-19T13:55:00Z","v":3009,"vw":28.668226},{"c":28.71,"h":28.734,"l":28.64,"n":142,"o":28.64,"t":"2026-10-19T14:00:00Z","v":16693,"vw":28.674922},{"c":28.67,"h":28.73,"l":28.66,"n":240,"o":28.73,"t":"2026-10-19T14:05:00Z","v":18506,"vw":28.676756},{"c":28.64,"h":28.71,"l":28.61,"n":181,"o":28.7,"t":"2026-10-19T14:10:00Z","v":29536,"vw":28.677811},{"c":28.68,"h":28.72,"l":28.658,"n":341,"o":28.658,"t":"2026-10-19T14:15:00Z","v":62160,"vw":28.685466},{"c":28.67,"h":28.68,"l":28.65,"n":191,"o":28.67,"t":"2026-10-19T14:20:00Z","v":14415,"vw":28.671174},{"c":28.665,"h":28.671,"l":28.65,"n":142,"o":28.671,"t":"2026-10-19T14:25:00Z","v":7762,"vw":28.658186},{"c":28.645,"h":28.67,"l":28.64,"n":137,"o":28.665,"t":"2026-10-19T14:30:00Z","v":10887,"vw":28.649317},{"c":28.67,"h":28.68,"l":28.65,"n":63,"o":28.65,"t":"2026-10-19T14:35:00Z","v":2295,"vw":28.660705},{"c":28.675,"h":28.675,"l":28.655,"n":79,"o":28.67,"t":"2026-10-19T14:40:00Z","v":4326,"vw":28.66798},{"c":28.64,"h":28.68,"l":28.625,"n":222,"o":28.67,"t":"2026-10-19T14:45:00Z","v":28254,"vw":28.655518},{"c":28.65,"h":28.65,"l":28.63,"n":80,"o":28.63,"t":"2026-10-19T14:50:00Z","v":10010,"vw":28.646324},{"c":28.67,"h":28.67,"l":28.65,"n":126,"o":28.65,"t":"2026-10-19T14:55:00Z","v":5751,"vw":28.657054},{"c":28.66,"h":28.69,"l":28.66,"n":99,"o":28.69,"t":"2026-10-19T15:00:00Z","v":3833,"vw":28.67494},{"c":28.675,"h":28.68,"l":28.65,"n":94,"o":28.66,"t":"2026-10-19T15:05:00Z","v":5229,"vw":28.665694},{"c":28.66,"h":28.685,"l":28.66,"n":139,"o":28.67,"t":"2026-10-19T15:10:00Z","v":5683,"vw":28.671188},{"c":28.69,"h":28.71,"l":28.66,"n":252,"o":28.665,"t":"2026-10-19T15:15:00Z","v":13555,"vw":28.686074},{"c":28.68,"h":28.69,"l":28.66,"n":139,"o":28.69,"t":"2026-10-19T15:20:00Z","v":8954,"vw":28.674094},{"c":28.67,"h":28.68,"l":28.66,"n":87,"o":28.675,"t":"2026-10-19T15:25:00Z","v":4263,"vw":28.668545},{"c":28.71,"h":28.71,"l":28.675,"n":239,"o":28.68,"t":"2026-10-19T15:30:00Z","v":10200,"vw":28.693225},{"c":28.72,"h":28.72,"l":28.71,"n":90,"o":28.71,"t":"2026-10-19T15:35:00Z","v":4208,"vw":28.717476},{"c":28.715,"h":28.74,"l":28.715,"n":156,"o":28.72,"t":"2026-10-19T15:40:00Z","v":11642,"vw":28.733484},{"c":28.73,"h":28.735,"l":28.71,"n":128,"o":28.715,"t":"2026-10-19T15:45:00Z","v":7426,"vw":28.723187},{"c":28.71,"h":28.725,"l":28.7,"n":141,"o":28.725,"t":"2026-10-19T15:50:00Z","v":18457,"vw":28.709841},{"c":28.68,"h":28.7,"l":28.67,"n":74,"o":28.69,"t":"2026-10-19T15:55:00Z","v":3842,"vw":28.682265},{"c":28.64,"h":28.69,"l":28.61,"n":190,"o":28.69,"t":"2026-10-19T16:00:00Z","v":16710,"vw":28.634908},{"c":28.6,"h":28.635,"l":28.6,"n":135,"o":28.635,"t":"2026-10-19T16:05:00Z","v":15296,"vw":28.616471},{"c":28.585,"h":28.61,"l":28.58,"n":187,"o":28.6,"t":"2026-10-19T16:10:00Z","v":23546,"vw":28.58434},{"c":28.58,"h":28.62,"l":28.56,"n":320,"o":28.585,"t":"2026-10-19T16:15:00Z","v":30646,"vw":28.584287},{"c":28.585,"h":28.59,"l":28.575,"n":461,"o":28.58,"t":"2026-10-19T16:20:00Z","v":38366,"vw":28.585582},{"c":28.61,"h":28.61,"l":28.585,"n":342,"o":28.59,"t":"2026-10-19T16:25:00Z","v":24830,"vw":28.594062},{"c":28.595,"h":28.62,"l":28.585,"n":207,"o":28.61,"t":"2026-10-19T16:30:00Z","v":13283,"vw":28.596517},{"c":28.58,"h":28.595,"l":28.56,"n":366,"o":28.595,"t":"2026-10-19T16:35:00Z","v":32484,"vw":28.572981},{"c":28.605,"h":28.61,"l":28.5701,"n":174,"o":28.58,"t":"2026-10-19T16:40:00Z","v":16986,"vw":28.594354},{"c":28.625,"h":28.625,"l":28.6,"n":163,"o":28.6,"t":"2026-10-19T16:45:00Z","v":10348,"vw":28.615189},{"c":28.605,"h":28.62,"l":28.6,"n":238,"o":28.62,"t":"2026-10-19T16:50:00Z","v":15175,"vw":28.608534},{"c":28.605,"h":28.615,"l":28.605,"n":131,"o":28.605,"t":"2026-10-19T16:55:00Z","v":6138,"vw":28.610134},{"c":28.61,"h":28.62,"l":28.605,"n":316,"o":28.605,"t":"2026-10-19T17:00:00Z","v":20613,"vw":28.608954},{"c":28.61,"h":28.62,"l":28.595,"n":306,"o":28.61,"t":"2026-10-19T17:05:00Z","v":28278,"vw":28.608189},{"c":28.645,"h":28.65,"l":28.615,"n":182,"o":28.62,"t":"2026-10-19T17:10:00Z","v":23643,"vw":28.632098},{"c":28.65,"h":28.66,"l":28.63,"n":178,"o":28.65,"t":"2026-10-19T17:15:00Z","v":17078,"vw":28.644885},{"c":28.645,"h":28.655,"l":28.64,"n":134,"o":28.65,"t":"2026-10-19T17:20:00Z","v":10286,"vw":28.647301},{"c":28.62,"h":28.645,"l":28.61,"n":172,"o":28.64,"t":"2026-10-19T17:25:00Z","v":12724,"vw":28.625356},{"c":28.62,"h":28.62,"l":28.59,"n":291,"o":28.62,"t":"2026-10-19T17:30:00Z","v":24158,"vw":28.607924},{"c":28.595,"h":28.62,"l":28.59,"n":180,"o":28.62,"t":"2026-10-19T17:35:00Z","v":16311,"vw":28.601402},{"c":28.6,"h":28.61,"l":28.575,"n":377,"o":28.595,"t":"2026-10-19T17:40:00Z","v":41679,"vw":28.589824},{"c":28.605,"h":28.615,"l":28.6,"n":229,"o":28.61,"t":"2026-10-19T17:45:00Z","v":14606,"vw":28.609746},{"c":28.625,"h":28.625,"l":28.6042,"n":190,"o":28.61,"t":"2026-10-19T17:50:00Z","v":13607,"vw":28.616703},{"c":28.665,"h":28.67,"l":28.625,"n":271,"o":28.63,"t":"2026-10-19T17:55:00Z","v":20291,"vw":28.648147},{"c":28.66,"h":28.68,"l":28.645,"n":266,"o":28.665,"t":"2026-10-19T18:00:00Z","v":26032,"vw":28.66484},{"c":28.645,"h":28.655,"l":28.64,"n":174,"o":28.65,"t":"2026-10-19T18:05:00Z","v":9965,"vw":28.648121},{"c":28.65,"h":28.655,"l":28.63,"n":260,"o":28.645,"t":"2026-10-19T18:10:00Z","v":26962,"vw":28.641579},{"c":28.655,"h":28.665,"l":28.655,"n":124,"o":28.655,"t":"2026-10-19T18:15:00Z","v":10043,"vw":28.657372},{"c":28.625,"h":28.655,"l":28.62,"n":229,"o":28.65,"t":"2026-10-19T18:20:00Z","v":14796,"vw":28.634072},{"c":28.62,"h":28.635,"l":28.62,"n":178,"o":28.625,"t":"2026-10-19T18:25:00Z","v":15067,"vw":28.629708},{"c":28.595,"h":28.62,"l":28.585,"n":335,"o":28.62,"t":"2026-10-19T18:30:00Z","v":32082,"vw":28.60191},{"c":28.61,"h":28.61,"l":28.59,"n":270,"o":28.59,"t":"2026-10-19T18:35:00Z","v":18773,"vw":28.596237},{"c":28.59,"h":28.61,"l":28.59,"n":157,"o":28.61,"t":"2026-10-19T18:40:00Z","v":8790,"vw":28.598119},{"c":28.595,"h":28.6,"l":28.59,"n":147,"o":28.595,"t":"2026-10-19T18:45:00Z","v":17090,"vw":28.595177},{"c":28.595,"h":28.6,"l":28.58,"n":473,"o":28.595,"t":"2026-10-19T18:50:00Z","v":39709,"vw":28.588967},{"c":28.615,"h":28.615,"l":28.59,"n":254,"o":28.59,"t":"2026-10-19T18:55:00Z","v":15686,"vw":28.59887},{"c":28.61,"h":28.635,"l":28.605,"n":324,"o":28.61,"t":"2026-10-19T19:00:00Z","v":42307,"vw":28.617419},{"c":28.5979,"h":28.6,"l":28.565,"n":469,"o":28.6,"t":"2026-10-19T19:05:00Z","v":37634,"vw":28.587289},{"c":28.605,"h":28.61,"l":28.595,"n":234,"o":28.6,"t":"2026-10-19T19:10:00Z","v":13837,"vw":28.600517},{"c":28.615,"h":28.615,"l":28.6,"n":302,"o":28.605,"t":"2026-10-19T19:15:00Z","v":14415,"vw":28.608455},{"c":28.63,"h":28.64,"l":28.615,"n":286,"o":28.615,"t":"2026-10-19T19:20:00Z","v":16718,"vw":28.625472},{"c":28.625,"h":28.63,"l":28.605,"n":624,"o":28.62,"t":"2026-10-19T19:25:00Z","v":64046,"vw":28.616559},{"c":28.635,"h":28.645,"l":28.62,"n":733,"o":28.625,"t":"2026-10-19T19:30:00Z","v":87538,"vw":28.629435},{"c":28.63,"h":28.64,"l":28.62,"n":522,"o":28.635,"t":"2026-10-19T19:35:00Z","v":48130,"vw":28.628458},{"c":28.645,"h":28.65,"l":28.62,"n":835,"o":28.625,"t":"2026-10-19T19:40:00Z","v":101469,"vw":28.628143},{"c":28.675,"h":28.675,"l":28.64,"n":644,"o":28.645,"t":"2026-10-19T19:45:00Z","v":53201,"vw":28.659199},{"c":28.595,"h":28.67,"l":28.585,"n":1502,"o":28.67,"t":"2026-10-19T19:50:00Z","v":169390,"vw":28.618945},{"c":28.52,"h":28.65,"l":28.5,"n":7016,"o":28.595,"t":"2026-10-19T19:55:00Z","v":820238,"vw":28.570706},{"c":28.5,"h":28.52,"l":28.5,"n":33,"o":28.52,"t":"2026-10-19T20:00:00Z","v":483955,"vw":28.500054},{"c":28.55,"h":28.55,"l":28.55,"n":23,"o":28.55,"t":"2026-10-20T12:35:00Z","v":2115,"vw":28.55},{"c":28.5,"h":28.5,"l":28.5,"n":10,"o":28.5,"t":"2026-10-20T13:15:00Z","v":1937,"vw":28.5},{"c":28.7,"h":28.79,"l":28.18,"n":148,"o":28.18,"t":"2026-10-20T13:30:00Z","v":17955,"vw":28.571937},{"c":28.73,"h":28.75,"l":28.68,"n":473,"o":28.7,"t":"2026-10-20T13:35:00Z","v":68281,"vw":28.721195},{"c":28.75,"h":28.795,"l":28.73,"n":392,"o":28.73,"t":"2026-10-20T13:40:00Z","v":50016,"vw":28.754159},{"c":28.79,"h":28.81,"l":28.735,"n":182,"o":28.74,"t":"2026-10-20T13:45:00Z","v":89724,"vw":28.782953},{"c":28.79,"h":28.82,"l":28.77,"n":270,"o":28.795,"t":"2026-10-20T13:50:00Z","v":81022,"vw":28.80155},{"c":28.79,"h":28.8,"l":28.74,"n":243,"o":28.795,"t":"2026-10-20T13:55:00Z","v":31797,"vw":28.7775},{"c":28.73,"h":28.82,"l":28.725,"n":239,"o":28.805,"t":"2026-10-20T14:00:00Z","v":25595,"vw":28.766395},{"c":28.73,"h":28.77,"l":28.73,"n":231,"o":28.74,"t":"2026-10-20T14:05:00Z","v":20514,"vw":28.747505},{"c":28.73,"h":28.76,"l":28.705,"n":342,"o":28.73,"t":"2026-10-20T14:10:00Z","v":25097,"vw":28.72476},{"c":28.75,"h":28.77,"l":28.74,"n":114,"o":28.74,"t":"2026-10-20T14:15:00Z","v":6888,"vw":28.748398},{"c":28.78,"h":28.795,"l":28.75,"n":299,"o":28.75,"t":"2026-10-20T14:20:00Z","v":25858,"vw":28.782542},{"c":28.84,"h":28.845,"l":28.77,"n":233,"o":28.77,"t":"2026-10-20T14:25:00Z","v":45301,"vw":28.803947},{"c":28.815,"h":28.85,"l":28.8,"n":344,"o":28.85,"t":"2026-10-20T14:30:00Z","v":36588,"vw":28.822282},{"c":28.82,"h":28.84,"l":28.81,"n":131,"o":28.82,"t":"2026-10-20T14:35:00Z","v":12868,"vw":28.818435},{"c":28.86,"h":28.88,"l":28.82,"n":274,"o":28.82,"t":"2026-10-20T14:40:00Z","v":40682,"vw":28.842353},{"c":28.885,"h":28.925,"l":28.87,"n":393,"o":28.87,"t":"2026-10-20T14:45:00Z","v":39330,"vw":28.900603},{"c":28.95,"h":28.95,"l":28.885,"n":333,"o":28.885,"t":"2026-10-20T14:50:00Z","v":36742,"vw":28.913781},{"c":28.895,"h":28.955,"l":28.88,"n":309,"o":28.95,"t":"2026-10-20T14:55:00Z","v":49024,"vw":28.918894},{"c":28.9,"h":28.925,"l":28.895,"n":362,"o":28.895,"t":"2026-10-20T15:00:00Z","v":35412,"vw":28.908458},{"c":28.87,"h":28.9,"l":28.87,"n":154,"o":28.9,"t":"2026-10-20T15:05:00Z","v":18086,"vw":28.878006},{"c":28.85,"h":28.905,"l":28.81,"n":450,"o":28.88,"t":"2026-10-20T15:10:00Z","v":41352,"vw":28.849255},{"c":28.87,"h":28.89,"l":28.86,"n":236,"o":28.86,"t":"2026-10-20T15:15:00Z","v":18816,"vw":28.871212},{"c":28.81,"h":28.885,"l":28.81,"n":259,"o":28.87,"t":"2026-10-20T15:20:00Z","v":13913,"vw":28.857974},{"c":28.795,"h":28.83,"l":28.785,"n":365,"o":28.81,"t":"2026-10-20T15:25:00Z","v":30568,"vw":28.804246},{"c":28.755,"h":28.825,"l":28.755,"n":449,"o":28.795,"t":"2026-10-20T15:30:00Z","v":123434,"vw":28.79823},{"c":28.785,"h":28.79,"l":28.75,"n":171,"o":28.75,"t":"2026-10-20T15:35:00Z","v":8808,"vw":28.762822},{"c":28.75,"h":28.77,"l":28.73,"n":273,"o":28.77,"t":"2026-10-20T15:40:00Z","v":22319,"vw":28.747854},{"c":28.745,"h":28.76,"l":28.745,"n":136,"o":28.75,"t":"2026-10-20T15:45:00Z","v":8372,"vw":28.751942},{"c":28.785,"h":28.785,"l":28.725,"n":219,"o":28.74,"t":"2026-10-20T15:50:00Z","v":17189,"vw":28.753536},{"c":28.79,"h":28.79,"l":28.775,"n":151,"o":28.79,"t":"2026-10-20T15:55:00Z","v":103373,"vw":28.780521},{"c":28.81,"h":28.81,"l":28.785,"n":190,"o":28.79,"t":"2026-10-20T16:00:00Z","v":16376,"vw":28.797577},{"c":28.79,"h":28.81,"l":28.79,"n":163,"o":28.81,"t":"2026-10-20T16:05:00Z","v":12342,"vw":28.79843},{"c":28.765,"h":28.795,"l":28.75,"n":121,"o":28.795,"t":"2026-10-20T16:10:00Z","v":6452,"vw":28.77571},{"c":28.73,"h":28.765,"l":28.72,"n":217,"o":28.765,"t":"2026-10-20T16:15:00Z","v":13374,"vw":28.741731},{"c":28.74,"h":28.745,"l":28.725,"n":235,"o":28.73,"t":"2026-10-20T16:20:00Z","v":20003,"vw":28.730716},{"c":28.75,"h":28.75,"l":28.71,"n":262,"o":28.74,"t":"2026-10-20T16:25:00Z","v":21651,"vw":28.729655},{"c":28.75,"h":28.77,"l":28.74,"n":183,"o":28.74,"t":"2026-10-20T16:30:00Z","v":10100,"vw":28.750176},{"c":28.77,"h":28.7799,"l":28.74,"n":199,"o":28.745,"t":"2026-10-20T16:35:00Z","v":14221,"vw":28.752674},{"c":28.81,"h":28.815,"l":28.77,"n":204,"o":28.77,"t":"2026-10-20T16:40:00Z","v":13416,"vw":28.79732},{"c":28.78,"h":28.815,"l":28.78,"n":136,"o":28.815,"t":"2026-10-20T16:45:00Z","v":5792,"vw":28.796579},{"c":28.73,"h":28.79,"l":28.725,"n":281,"o":28.775,"t":"2026-10-20T16:50:00Z","v":14585,"vw":28.770721},{"c":28.74,"h":28.74,"l":28.725,"n":151,"o":28.73,"t":"2026-10-20T16:55:00Z","v":7709,"vw":28.73202},{"c":28.725,"h":28.76,"l":28.725,"n":225,"o":28.74,"t":"2026-10-20T17:00:00Z","v":15131,"vw":28.744334},{"c":28.74,"h":28.74,"l":28.72,"n":303,"o":28.725,"t":"2026-10-20T17:05:00Z","v":21105,"vw":28.729616},{"c":28.745,"h":28.745,"l":28.73,"n":92,"o":28.73,"t":"2026-10-20T17:10:00Z","v":2579,"vw":28.741031},{"c":28.735,"h":28.745,"l":28.72,"n":258,"o":28.745,"t":"2026-10-20T17:15:00Z","v":17095,"vw":28.733131},{"c":28.75,"h":28.76,"l":28.735,"n":249,"o":28.735,"t":"2026-10-20T17:20:00Z","v":14717,"vw":28.747704},{"c":28.78,"h":28.79,"l":28.75,"n":265,"o":28.75,"t":"2026-10-20T17:25:00Z","v":25344,"vw":28.776973},{"c":28.745,"h":28.8,"l":28.74,"n":325,"o":28.775,"t":"2026-10-20T17:30:00Z","v":21734,"vw":28.775627},{"c":28.76,"h":28.77,"l":28.745,"n":176,"o":28.745,"t":"2026-10-20T17:35:00Z","v":11480,"vw":28.752101},{"c":28.77,"h":28.785,"l":28.77,"n":197,"o":28.77,"t":"2026-10-20T17:40:00Z","v":11430,"vw":28.776464},{"c":28.77,"h":28.77,"l":28.755,"n":198,"o":28.765,"t":"2026-10-20T17:45:00Z","v":16302,"vw":28.765539},{"c":28.755,"h":28.77,"l":28.755,"n":100,"o":28.76,"t":"2026-10-20T17:50:00Z","v":3720,"vw":28.76278},{"c":28.74,"h":28.76,"l":28.74,"n":276,"o":28.755,"t":"2026-10-20T17:55:00Z","v":21719,"vw":28.750165},{"c":28.79,"h":28.79,"l":28.75,"n":207,"o":28.75,"t":"2026-10-20T18:00:00Z","v":12742,"vw":28.766967},{"c":28.78,"h":28.79,"l":28.77,"n":143,"o":28.78,"t":"2026-10-20T18:05:00Z","v":6312,"vw":28.780627},{"c":28.765,"h":28.775,"l":28.765,"n":262,"o":28.775,"t":"2026-10-20T18:10:00Z","v":13253,"vw":28.769376},{"c":28.7575,"h":28.78,"l":28.755,"n":220,"o":28.77,"t":"2026-10-20T18:15:00Z","v":11835,"vw":28.767501},{"c":28.745,"h":28.77,"l":28.74,"n":255,"o":28.755,"t":"2026-10-20T18:20:00Z","v":14983,"vw":28.755754},{"c":28.73,"h":28.745,"l":28.72,"n":242,"o":28.745,"t":"2026-10-20T18:25:00Z","v":13946,"vw":28.734141},{"c":28.755,"h":28.765,"l":28.735,"n":240,"o":28.74,"t":"2026-10-20T18:30:00Z","v":9402,"vw":28.750174},{"c":28.76,"h":28.77,"l":28.74,"n":174,"o":28.755,"t":"2026-10-20T18:35:00Z","v":10089,"vw":28.751543},{"c":28.735,"h":28.76,"l":28.735,"n":204,"o":28.76,"t":"2026-10-20T18:40:00Z","v":9536,"vw":28.753156},{"c":28.7275,"h":28.735,"l":28.71,"n":312,"o":28.735,"t":"2026-10-20T18:45:00Z","v":21085,"vw":28.72355},{"c":28.71,"h":28.72,"l":28.7,"n":305,"o":28.72,"t":"2026-10-20T18:50:00Z","v":18361,"vw":28.709276},{"c":28.705,"h":28.72,"l":28.69,"n":267,"o":28.715,"t":"2026-10-20T18:55:00Z","v":14533,"vw":28.701045},{"c":28.705,"h":28.74,"l":28.7,"n":325,"o":28.71,"t":"2026-10-20T19:00:00Z","v":19078,"vw":28.714174},{"c":28.69,"h":28.72,"l":28.685,"n":284,"o":28.705,"t":"2026-10-20T19:05:00Z","v":16417,"vw":28.694582},{"c":28.68,"h":28.7,"l":28.67,"n":403,"o":28.7,"t":"2026-10-20T19:10:00Z","v":24828,"vw":28.68172},{"c":28.695,"h":28.695,"l":28.65,"n":934,"o":28.67,"t":"2026-10-20T19:15:00Z","v":124066,"vw":28.656433},{"c":28.7,"h":28.715,"l":28.68,"n":349,"o":28.695,"t":"2026-10-20T19:20:00Z","v":24776,"vw":28.694983},{"c":28.695,"h":28.72,"l":28.675,"n":456,"o":28.705,"t":"2026-10-20T19:25:00Z","v":26844,"vw":28.693189},{"c":28.74,"h":28.745,"l":28.68,"n":527,"o":28.69,"t":"2026-10-20T19:30:00Z","v":31671,"vw":28.702135},{"c":28.715,"h":28.75,"l":28.71,"n":328,"o":28.73,"t":"2026-10-20T19:35:00Z","v":19947,"vw":28.72233},{"c":28.73,"h":28.73,"l":28.7112,"n":323,"o":28.715,"t":"2026-10-20T19:40:00Z","v":17900,"vw":28.720912},{"c":28.74,"h":28.76,"l":28.73,"n":486,"o":28.73,"t":"2026-10-20T19:45:00Z","v":27634,"vw":28.74057},{"c":28.72,"h":28.77,"l":28.715,"n":1321,"o":28.74,"t":"2026-10-20T19:50:00Z","v":108188,"vw":28.744737},{"c":28.7,"h":28.74,"l":28.67,"n":3483,"o":28.72,"t":"2026-10-20T19:55:00Z","v":282315,"vw":28.715257},{"c":28.7067,"h":28.7067,"l":28.67,"n":41,"o":28.69,"t":"2026-10-20T20:00:00Z","v":354826,"vw":28.672832},{"c":28.82,"h":28.82,"l":28.82,"n":7,"o":28.82,"t":"2026-10-21T08:40:00Z","v":210,"vw":28.82},{"c":28.75,"h":28.75,"l":28.65,"n":20,"o":28.65,"t":"2026-10-21T12:10:00Z","v":2329,"vw":28.661638},{"c":28.735,"h":28.84,"l":28.66,"n":78,"o":28.84,"t":"2026-10-21T13:30:00Z","v":19932,"vw":28.773324},{"c":28.83,"h":28.83,"l":28.73,"n":276,"o":28.78,"t":"2026-10-21T13:35:00Z","v":51049,"vw":28.760447},{"c":28.88,"h":28.88,"l":28.8,"n":315,"o":28.8,"t":"2026-10-21T13:40:00Z","v":43805,"vw":28.844833},{"c":28.86,"h":28.93,"l":28.85,"n":315,"o":28.88,"t":"2026-10-21T13:45:00Z","v":30662,"vw":28.890774},{"c":28.9,"h":28.9,"l":28.835,"n":91,"o":28.84,"t":"2026-10-21T13:50:00Z","v":11199,"vw":28.873852},{"c":28.87,"h":28.91,"l":28.85,"n":146,"o":28.89,"t":"2026-10-21T13:55:00Z","v":10247,"vw":28.879163},{"c":28.88,"h":28.91,"l":28.805,"n":275,"o":28.855,"t":"2026-10-21T14:00:00Z","v":20219,"vw":28.857769},{"c":28.88,"h":28.89,"l":28.85,"n":188,"o":28.88,"t":"2026-10-21T14:05:00Z","v":19221,"vw":28.884522},{"c":28.92,"h":28.925,"l":28.89,"n":337,"o":28.89,"t":"2026-10-21T14:10:00Z","v":24796,"vw":28.904804},{"c":28.96,"h":28.965,"l":28.92,"n":224,"o":28.92,"t":"2026-10-21T14:15:00Z","v":24594,"vw":28.947989},{"c":28.96,"h":29,"l":28.96,"n":321,"o":28.97,"t":"2026-10-21T14:20:00Z","v":31986,"vw":28.98327},{"c":28.92,"h":28.96,"l":28.92,"n":101,"o":28.96,"t":"2026-10-21T14:25:00Z","v":6418,"vw":28.940818},{"c":28.93,"h":28.955,"l":28.92,"n":180,"o":28.935,"t":"2026-10-21T14:30:00Z","v":15622,"vw":28.934291},{"c":28.9,"h":28.93,"l":28.885,"n":200,"o":28.93,"t":"2026-10-21T14:35:00Z","v":15454,"vw":28.902657},{"c":28.835,"h":28.91,"l":28.82,"n":256,"o":28.9,"t":"2026-10-21T14:40:00Z","v":18575,"vw":28.858553},{"c":28.87,"h":28.89,"l":28.845,"n":127,"o":28.85,"t":"2026-10-21T14:45:00Z","v":10841,"vw":28.861327},{"c":28.875,"h":28.88,"l":28.845,"n":171,"o":28.87,"t":"2026-10-21T14:50:00Z","v":7910,"vw":28.861813},{"c":28.87,"h":28.9,"l":28.87,"n":102,"o":28.88,"t":"2026-10-21T14:55:00Z","v":7381,"vw":28.88932},{"c":28.885,"h":28.9,"l":28.83,"n":314,"o":28.87,"t":"2026-10-21T15:00:00Z","v":27677,"vw":28.869427},{"c":28.84,"h":28.865,"l":28.83,"n":231,"o":28.865,"t":"2026-10-21T15:05:00Z","v":20873,"vw":28.845322},{"c":28.9,"h":28.9,"l":28.845,"n":158,"o":28.85,"t":"2026-10-21T15:10:00Z","v":22059,"vw":28.88741},{"c":28.89,"h":28.92,"l":28.89,"n":168,"o":28.91,"t":"2026-10-21T15:15:00Z","v":11587,"vw":28.906494},{"c":28.885,"h":28.905,"l":28.88,"n":165,"o":28.9,"t":"2026-10-21T15:20:00Z","v":7885,"vw":28.890716},{"c":28.915,"h":28.93,"l":28.88,"n":183,"o":28.88,"t":"2026-10-21T15:25:00Z","v":26708,"vw":28.903327},{"c":28.91,"h":28.915,"l":28.9,"n":166,"o":28.915,"t":"2026-10-21T15:30:00Z","v":14165,"vw":28.909361},{"c":28.9,"h":28.925,"l":28.9,"n":123,"o":28.925,"t":"2026-10-21T15:35:00Z","v":10451,"vw":28.911088},{"c":28.905,"h":28.905,"l":28.9,"n":96,"o":28.9,"t":"2026-10-21T15:40:00Z","v":10957,"vw":28.900268},{"c":28.92,"h":28.93,"l":28.905,"n":192,"o":28.91,"t":"2026-10-21T15:45:00Z","v":36684,"vw":28.914974},{"c":28.905,"h":28.93,"l":28.9,"n":424,"o":28.92,"t":"2026-10-21T15:50:00Z","v":41031,"vw":28.910703},{"c":28.855,"h":28.9,"l":28.85,"n":168,"o":28.9,"t":"2026-10-21T15:55:00Z","v":16552,"vw":28.872723},{"c":28.865,"h":28.87,"l":28.85,"n":124,"o":28.855,"t":"2026-10-21T16:00:00Z","v":12736,"vw":28.851843},{"c":28.9,"h":28.9,"l":28.845,"n":251,"o":28.865,"t":"2026-10-21T16:05:00Z","v":27260,"vw":28.870162},{"c":28.94,"h":28.94,"l":28.89,"n":63,"o":28.89,"t":"2026-10-21T16:10:00Z","v":3002,"vw":28.912629},{"c":28.95,"h":28.975,"l":28.945,"n":158,"o":28.95,"t":"2026-10-21T16:15:00Z","v":8149,"vw":28.959924},{"c":28.92,"h":28.94,"l":28.915,"n":154,"o":28.94,"t":"2026-10-21T16:20:00Z","v":10986,"vw":28.918548},{"c":28.91,"h":28.93,"l":28.91,"n":50,"o":28.93,"t":"2026-10-21T16:25:00Z","v":2114,"vw":28.920228},{"c":28.915,"h":28.925,"l":28.915,"n":84,"o":28.92,"t":"2026-10-21T16:30:00Z","v":4463,"vw":28.918154},{"c":28.96,"h":28.97,"l":28.91,"n":451,"o":28.915,"t":"2026-10-21T16:35:00Z","v":69789,"vw":28.931453},{"c":28.91,"h":28.96,"l":28.9,"n":250,"o":28.96,"t":"2026-10-21T16:40:00Z","v":30415,"vw":28.918743},{"c":28.91,"h":28.92,"l":28.89,"n":305,"o":28.91,"t":"2026-10-21T16:45:00Z","v":31101,"vw":28.895179},{"c":28.895,"h":28.92,"l":28.885,"n":209,"o":28.91,"t":"2026-10-21T16:50:00Z","v":8753,"vw":28.901269},{"c":28.89,"h":28.905,"l":28.89,"n":41,"o":28.89,"t":"2026-10-21T16:55:00Z","v":1786,"vw":28.89423},{"c":28.905,"h":28.91,"l":28.895,"n":110,"o":28.905,"t":"2026-10-21T17:00:00Z","v":10156,"vw":28.900995},{"c":28.905,"h":28.91,"l":28.905,"n":100,"o":28.905,"t":"2026-10-21T17:05:00Z","v":6773,"vw":28.908947},{"c":28.89,"h":28.905,"l":28.89,"n":135,"o":28.905,"t":"2026-10-21T17:10:00Z","v":7966,"vw":28.892742},{"c":28.86,"h":28.885,"l":28.86,"n":144,"o":28.885,"t":"2026-10-21T17:15:00Z","v":7269,"vw":28.869072},{"c":28.88,"h":28.89,"l":28.865,"n":179,"o":28.865,"t":"2026-10-21T17:20:00Z","v":9961,"vw":28.872946},{"c":28.905,"h":28.91,"l":28.875,"n":81,"o":28.88,"t":"2026-10-21T17:25:00Z","v":5244,"vw":28.889297},{"c":28.89,"h":28.905,"l":28.89,"n":133,"o":28.905,"t":"2026-10-21T17:30:00Z","v":57751,"vw":28.899574},{"c":28.875,"h":28.89,"l":28.875,"n":82,"o":28.89,"t":"2026-10-21T17:35:00Z","v":2169,"vw":28.881797},{"c":28.885,"h":28.89,"l":28.875,"n":135,"o":28.875,"t":"2026-10-21T17:40:00Z","v":8262,"vw":28.881012},{"c":28.88,"h":28.89,"l":28.87,"n":118,"o":28.89,"t":"2026-10-21T17:45:00Z","v":5086,"vw":28.879236},{"c":28.885,"h":28.89,"l":28.87,"n":172,"o":28.88,"t":"2026-10-21T17:50:00Z","v":8607,"vw":28.88009},{"c":28.845,"h":28.885,"l":28.845,"n":217,"o":28.885,"t":"2026-10-21T17:55:00Z","v":8634,"vw":28.863502},{"c":28.81,"h":28.84,"l":28.8,"n":341,"o":28.84,"t":"2026-10-21T18:00:00Z","v":31283,"vw":28.807886},{"c":28.83,"h":28.84,"l":28.81,"n":172,"o":28.81,"t":"2026-10-21T18:05:00Z","v":9741,"vw":28.830222},{"c":28.845,"h":28.85,"l":28.83,"n":141,"o":28.84,"t":"2026-10-21T18:10:00Z","v":6627,"vw":28.840127},{"c":28.845,"h":28.865,"l":28.84,"n":258,"o":28.85,"t":"2026-10-21T18:15:00Z","v":23894,"vw":28.850159},{"c":28.815,"h":28.84,"l":28.815,"n":323,"o":28.84,"t":"2026-10-21T18:20:00Z","v":19605,"vw":28.828198},{"c":28.825,"h":28.845,"l":28.815,"n":190,"o":28.815,"t":"2026-10-21T18:25:00Z","v":7868,"vw":28.827254},{"c":28.835,"h":28.835,"l":28.815,"n":149,"o":28.825,"t":"2026-10-21T18:30:00Z","v":6832,"vw":28.823796},{"c":28.805,"h":28.83,"l":28.805,"n":326,"o":28.83,"t":"2026-10-21T18:35:00Z","v":28284,"vw":28.81824},{"c":28.82,"h":28.82,"l":28.805,"n":181,"o":28.805,"t":"2026-10-21T18:40:00Z","v":13028,"vw":28.813536},{"c":28.795,"h":28.825,"l":28.785,"n":750,"o":28.82,"t":"2026-10-21T18:45:00Z","v":61786,"vw":28.797192},{"c":28.79,"h":28.805,"l":28.78,"n":213,"o":28.795,"t":"2026-10-21T18:50:00Z","v":13280,"vw":28.794302},{"c":28.775,"h":28.8,"l":28.75,"n":889,"o":28.795,"t":"2026-10-21T18:55:00Z","v":78386,"vw":28.769712},{"c":28.75,"h":28.785,"l":28.74,"n":566,"o":28.775,"t":"2026-10-21T19:00:00Z","v":44277,"vw":28.762785},{"c":28.775,"h":28.795,"l":28.705,"n":670,"o":28.77,"t":"2026-10-21T19:05:00Z","v":45120,"vw":28.754117},{"c":28.81,"h":28.81,"l":28.755,"n":268,"o":28.77,"t":"2026-10-21T19:10:00Z","v":12090,"vw":28.775907},{"c":28.835,"h":28.845,"l":28.82,"n":468,"o":28.82,"t":"2026-10-21T19:15:00Z","v":21419,"vw":28.832132},{"c":28.81,"h":28.845,"l":28.785,"n":430,"o":28.84,"t":"2026-10-21T19:20:00Z","v":35108,"vw":28.806278},{"c":28.82,"h":28.82,"l":28.795,"n":655,"o":28.81,"t":"2026-10-21T19:25:00Z","v":98606,"vw":28.806725},{"c":28.815,"h":28.82,"l":28.79,"n":493,"o":28.82,"t":"2026-10-21T19:30:00Z","v":40031,"vw":28.79923},{"c":28.82,"h":28.825,"l":28.795,"n":436,"o":28.82,"t":"2026-10-21T19:35:00Z","v":32081,"vw":28.80853},{"c":28.87,"h":28.87,"l":28.81,"n":488,"o":28.815,"t":"2026-10-21T19:40:00Z","v":27162,"vw":28.84037},{"c":28.835,"h":28.87,"l":28.83,"n":544,"o":28.87,"t":"2026-10-21T19:45:00Z","v":52908,"vw":28.848937},{"c":28.815,"h":28.87,"l":28.81,"n":774,"o":28.84,"t":"2026-10-21T19:50:00Z","v":66659,"vw":28.838306},{"c":28.785,"h":28.83,"l":28.76,"n":1872,"o":28.82,"t":"2026-10-21T19:55:00Z","v":183626,"vw":28.791938},{"c":28.78,"h":28.79,"l":28.78,"n":38,"o":28.79,"t":"2026-10-21T20:00:00Z","v":142786,"vw":28.780019},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-21T20:25:00Z","v":405,"vw":28.8},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-22T08:00:00Z","v":167,"vw":28.63},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-22T11:00:00Z","v":125,"vw":28.49},{"c":28.7,"h":28.75,"l":28.7,"n":33,"o":28.75,"t":"2026-10-22T12:15:00Z","v":4582,"vw":28.744444},{"c":28.65,"h":28.65,"l":28.65,"n":29,"o":28.65,"t":"2026-10-22T12:20:00Z","v":3137,"vw":28.65},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-22T12:40:00Z","v":311,"vw":28.7},{"c":28.72,"h":28.86,"l":28.6,"n":151,"o":28.79,"t":"2026-10-22T13:30:00Z","v":31500,"vw":28.773205},{"c":28.82,"h":28.87,"l":28.6901,"n":315,"o":28.785,"t":"2026-10-22T13:35:00Z","v":80745,"vw":28.799344},{"c":28.8,"h":28.82,"l":28.76,"n":211,"o":28.82,"t":"2026-10-22T13:40:00Z","v":14532,"vw":28.806393},{"c":28.91,"h":28.91,"l":28.8,"n":223,"o":28.8,"t":"2026-10-22T13:45:00Z","v":11115,"vw":28.848384},{"c":28.925,"h":28.94,"l":28.89,"n":284,"o":28.91,"t":"2026-10-22T13:50:00Z","v":21000,"vw":28.905686},{"c":29,"h":29.03,"l":28.925,"n":524,"o":28.925,"t":"2026-10-22T13:55:00Z","v":116021,"vw":28.967302},{"c":28.95,"h":29.02,"l":28.95,"n":326,"o":28.99,"t":"2026-10-22T14:00:00Z","v":64191,"vw":28.976596},{"c":28.93,"h":28.96,"l":28.91,"n":280,"o":28.96,"t":"2026-10-22T14:05:00Z","v":48023,"vw":28.946335},{"c":28.915,"h":28.9399,"l":28.9,"n":151,"o":28.93,"t":"2026-10-22T14:10:00Z","v":13403,"vw":28.923957},{"c":28.93,"h":28.945,"l":28.9,"n":148,"o":28.91,"t":"2026-10-22T14:15:00Z","v":9272,"vw":28.929015},{"c":28.92,"h":28.92,"l":28.9,"n":101,"o":28.92,"t":"2026-10-22T14:20:00Z","v":6428,"vw":28.914554},{"c":28.9,"h":28.93,"l":28.88,"n":190,"o":28.92,"t":"2026-10-22T14:25:00Z","v":15439,"vw":28.89203},{"c":28.86,"h":28.905,"l":28.84,"n":170,"o":28.905,"t":"2026-10-22T14:30:00Z","v":7836,"vw":28.868623},{"c":28.89,"h":28.91,"l":28.84,"n":236,"o":28.865,"t":"2026-10-22T14:35:00Z","v":24745,"vw":28.885321},{"c":28.88,"h":28.9,"l":28.865,"n":128,"o":28.89,"t":"2026-10-22T14:40:00Z","v":8105,"vw":28.886846},{"c":28.895,"h":28.92,"l":28.875,"n":149,"o":28.875,"t":"2026-10-22T14:45:00Z","v":8066,"vw":28.896367},{"c":28.9325,"h":28.9325,"l":28.9,"n":206,"o":28.9,"t":"2026-10-22T14:50:00Z","v":10656,"vw":28.917058},{"c":28.96,"h":28.98,"l":28.93,"n":186,"o":28.935,"t":"2026-10-22T14:55:00Z","v":15253,"vw":28.946177},{"c":28.95,"h":28.97,"l":28.925,"n":175,"o":28.97,"t":"2026-10-22T15:00:00Z","v":11463,"vw":28.937588},{"c":28.935,"h":28.96,"l":28.93,"n":180,"o":28.935,"t":"2026-10-22T15:05:00Z","v":13965,"vw":28.947168},{"c":28.93,"h":28.95,"l":28.92,"n":201,"o":28.935,"t":"2026-10-22T15:10:00Z","v":16415,"vw":28.936164},{"c":28.97,"h":28.975,"l":28.93,"n":136,"o":28.94,"t":"2026-10-22T15:15:00Z","v":6506,"vw":28.954997},{"c":28.94,"h":28.975,"l":28.94,"n":110,"o":28.97,"t":"2026-10-22T15:20:00Z","v":5276,"vw":28.945132},{"c":28.95,"h":28.955,"l":28.94,"n":161,"o":28.94,"t":"2026-10-22T15:25:00Z","v":7149,"vw":28.948285},{"c":28.9,"h":28.945,"l":28.87,"n":388,"o":28.945,"t":"2026-10-22T15:30:00Z","v":48467,"vw":28.88598},{"c":28.91,"h":28.91,"l":28.9,"n":108,"o":28.9,"t":"2026-10-22T15:35:00Z","v":6539,"vw":28.9007},{"c":28.9,"h":28.905,"l":28.87,"n":347,"o":28.9,"t":"2026-10-22T15:40:00Z","v":39861,"vw":28.895724},{"c":28.935,"h":28.935,"l":28.9,"n":190,"o":28.9,"t":"2026-10-22T15:45:00Z","v":8943,"vw":28.91},{"c":28.93,"h":28.94,"l":28.92,"n":153,"o":28.935,"t":"2026-10-22T15:50:00Z","v":9438,"vw":28.933146},{"c":28.94,"h":28.98,"l":28.93,"n":238,"o":28.94,"t":"2026-10-22T15:55:00Z","v":15417,"vw":28.955872},{"c":28.98,"h":28.98,"l":28.935,"n":249,"o":28.94,"t":"2026-10-22T16:00:00Z","v":20891,"vw":28.949859},{"c":29.01,"h":29.01,"l":28.955,"n":303,"o":28.97,"t":"2026-10-22T16:05:00Z","v":27464,"vw":28.978064},{"c":28.98,"h":29.02,"l":28.965,"n":311,"o":29.01,"t":"2026-10-22T16:10:00Z","v":29776,"vw":28.988305},{"c":28.99,"h":29,"l":28.98,"n":216,"o":28.98,"t":"2026-10-22T16:15:00Z","v":19703,"vw":28.987753},{"c":28.955,"h":29,"l":28.95,"n":341,"o":28.995,"t":"2026-10-22T16:20:00Z","v":30298,"vw":28.969135},{"c":28.945,"h":28.97,"l":28.94,"n":238,"o":28.95,"t":"2026-10-22T16:25:00Z","v":14899,"vw":28.955091},{"c":28.955,"h":28.96,"l":28.935,"n":204,"o":28.94,"t":"2026-10-22T16:30:00Z","v":12619,"vw":28.945908},{"c":28.96,"h":28.975,"l":28.945,"n":340,"o":28.955,"t":"2026-10-22T16:35:00Z","v":28337,"vw":28.958115},{"c":28.94,"h":28.96,"l":28.93,"n":322,"o":28.9578,"t":"2026-10-22T16:40:00Z","v":32243,"vw":28.945664},{"c":28.95,"h":28.96,"l":28.93,"n":242,"o":28.955,"t":"2026-10-22T16:45:00Z","v":14924,"vw":28.945673},{"c":28.945,"h":28.96,"l":28.93,"n":380,"o":28.955,"t":"2026-10-22T16:50:00Z","v":35092,"vw":28.945688},{"c":28.98,"h":28.98,"l":28.945,"n":422,"o":28.945,"t":"2026-10-22T16:55:00Z","v":42264,"vw":28.959798},{"c":28.955,"h":28.99,"l":28.955,"n":356,"o":28.975,"t":"2026-10-22T17:00:00Z","v":33630,"vw":28.975247},{"c":28.965,"h":28.97,"l":28.945,"n":309,"o":28.955,"t":"2026-10-22T17:05:00Z","v":20284,"vw":28.959234},{"c":28.955,"h":28.98,"l":28.955,"n":237,"o":28.965,"t":"2026-10-22T17:10:00Z","v":15066,"vw":28.964225},{"c":28.93,"h":28.97,"l":28.93,"n":283,"o":28.955,"t":"2026-10-22T17:15:00Z","v":15673,"vw":28.944593},{"c":28.94,"h":28.95,"l":28.93,"n":321,"o":28.93,"t":"2026-10-22T17:20:00Z","v":25133,"vw":28.941728},{"c":28.93,"h":28.96,"l":28.92,"n":672,"o":28.94,"t":"2026-10-22T17:25:00Z","v":61954,"vw":28.942629},{"c":28.995,"h":29.005,"l":28.925,"n":481,"o":28.925,"t":"2026-10-22T17:30:00Z","v":48864,"vw":28.980333},{"c":28.985,"h":28.99,"l":28.97,"n":202,"o":28.985,"t":"2026-10-22T17:35:00Z","v":16158,"vw":28.982457},{"c":28.985,"h":28.985,"l":28.965,"n":228,"o":28.985,"t":"2026-10-22T17:40:00Z","v":20823,"vw":28.972638},{"c":28.97,"h":28.99,"l":28.965,"n":204,"o":28.985,"t":"2026-10-22T17:45:00Z","v":16769,"vw":28.974893},{"c":28.955,"h":28.98,"l":28.95,"n":222,"o":28.98,"t":"2026-10-22T17:50:00Z","v":16656,"vw":28.955904},{"c":28.925,"h":28.96,"l":28.91,"n":424,"o":28.955,"t":"2026-10-22T17:55:00Z","v":98238,"vw":28.933458},{"c":28.92,"h":28.95,"l":28.885,"n":429,"o":28.93,"t":"2026-10-22T18:00:00Z","v":42075,"vw":28.924333},{"c":28.965,"h":28.98,"l":28.925,"n":412,"o":28.93,"t":"2026-10-22T18:05:00Z","v":48407,"vw":28.957792},{"c":28.98,"h":28.985,"l":28.955,"n":394,"o":28.965,"t":"2026-10-22T18:10:00Z","v":28779,"vw":28.969534},{"c":28.95,"h":28.98,"l":28.9405,"n":223,"o":28.97,"t":"2026-10-22T18:15:00Z","v":12426,"vw":28.959334},{"c":28.935,"h":28.965,"l":28.93,"n":459,"o":28.955,"t":"2026-10-22T18:20:00Z","v":28319,"vw":28.952048},{"c":28.93,"h":28.95,"l":28.91,"n":374,"o":28.945,"t":"2026-10-22T18:25:00Z","v":23944,"vw":28.930526},{"c":28.91,"h":28.93,"l":28.9,"n":306,"o":28.93,"t":"2026-10-22T18:30:00Z","v":19144,"vw":28.920519},{"c":28.89,"h":28.925,"l":28.87,"n":435,"o":28.91,"t":"2026-10-22T18:35:00Z","v":28405,"vw":28.896267},{"c":28.885,"h":28.89,"l":28.87,"n":308,"o":28.88,"t":"2026-10-22T18:40:00Z","v":18832,"vw":28.877569},{"c":28.915,"h":28.915,"l":28.89,"n":335,"o":28.89,"t":"2026-10-22T18:45:00Z","v":23530,"vw":28.902989},{"c":28.89,"h":28.915,"l":28.89,"n":391,"o":28.91,"t":"2026-10-22T18:50:00Z","v":30650,"vw":28.901409},{"c":28.95,"h":28.95,"l":28.9,"n":526,"o":28.9,"t":"2026-10-22T18:55:00Z","v":36840,"vw":28.92455},{"c":28.94,"h":28.96,"l":28.92,"n":542,"o":28.95,"t":"2026-10-22T19:00:00Z","v":37732,"vw":28.942968},{"c":28.97,"h":28.98,"l":28.94,"n":447,"o":28.945,"t":"2026-10-22T19:05:00Z","v":33784,"vw":28.958854},{"c":28.95,"h":28.98,"l":28.945,"n":407,"o":28.97,"t":"2026-10-22T19:10:00Z","v":35550,"vw":28.961078},{"c":28.94,"h":28.955,"l":28.94,"n":307,"o":28.95,"t":"2026-10-22T19:15:00Z","v":23445,"vw":28.946165},{"c":28.95,"h":28.96,"l":28.92,"n":596,"o":28.942,"t":"2026-10-22T19:20:00Z","v":86482,"vw":28.937319},{"c":28.96,"h":28.98,"l":28.945,"n":508,"o":28.945,"t":"2026-10-22T19:25:00Z","v":46922,"vw":28.963896},{"c":28.98,"h":28.985,"l":28.95,"n":538,"o":28.965,"t":"2026-10-22T19:30:00Z","v":34795,"vw":28.962086},{"c":28.98,"h":28.99,"l":28.965,"n":694,"o":28.9725,"t":"2026-10-22T19:35:00Z","v":51867,"vw":28.977109},{"c":28.955,"h":28.99,"l":28.93,"n":578,"o":28.98,"t":"2026-10-22T19:40:00Z","v":44772,"vw":28.965695},{"c":28.97,"h":28.975,"l":28.95,"n":667,"o":28.96,"t":"2026-10-22T19:45:00Z","v":55805,"vw":28.965368},{"c":28.925,"h":28.995,"l":28.89,"n":1366,"o":28.96,"t":"2026-10-22T19:50:00Z","v":141104,"vw":28.948384},{"c":28.91,"h":28.96,"l":28.89,"n":2844,"o":28.93,"t":"2026-10-22T19:55:00Z","v":357057,"vw":28.917372},{"c":28.92,"h":28.92,"l":28.92,"n":35,"o":28.92,"t":"2026-10-22T20:00:00Z","v":267772,"vw":28.92}],"history":[{"c":28.95,"h":29.36,"l":28.91,"n":9852,"o":29.18,"t":"2024-10-21T04:00:00Z","v":834815,"vw":29.003279},{"c":28.92,"h":29.11,"l":28.63,"n":6710,"o":28.89,"t":"2024-10-22T04:00:00Z","v":349823,"vw":28.900614},{"c":28.33,"h":28.94,"l":27.97,"n":10790,"o":28.67,"t":"2024-10-23T04:00:00Z","v":678716,"vw":28.301722},{"c":28.06,"h":28.62,"l":28.01,"n":7273,"o":28.4,"t":"2024-10-24T04:00:00Z","v":636989,"vw":28.109796},{"c":28.16,"h":28.61,"l":28.14,"n":9350,"o":28.29,"t":"2024-10-25T04:00:00Z","v":474508,"vw":28.27838},{"c":28.78,"h":28.97,"l":28.29,"n":10589,"o":28.31,"t":"2024-10-28T04:00:00Z","v":930593,"vw":28.775343},{"c":28.7,"h":28.9,"l":28.36,"n":7876,"o":28.47,"t":"2024-10-29T04:00:00Z","v":427953,"vw":28.6827},{"c":29.06,"h":29.54,"l":28.56,"n":9880,"o":28.6,"t":"2024-10-30T04:00:00Z","v":624822,"vw":29.08384},{"c":28.19,"h":29.14,"l":28.18,"n":9964,"o":28.885,"t":"2024-10-31T04:00:00Z","v":649533,"vw":28.38298},{"c":27.93,"h":28.655,"l":27.91,"n":10969,"o":28.38,"t":"2024-11-01T04:00:00Z","v":701941,"vw":28.11751},{"c":27.95,"h":28.515,"l":27.49,"n":10974,"o":27.73,"t":"2024-11-04T05:00:00Z","v":723272,"vw":28.078878},{"c":28.2,"h":28.33,"l":27.82,"n":11114,"o":27.82,"t":"2024-11-05T05:00:00Z","v":785414,"vw":28.134921},{"c":31.9,"h":31.98,"l":30.29,"n":25605,"o":30.29,"t":"2024-11-06T05:00:00Z","v":1791974,"vw":31.505394},{"c":28.71,"h":30.61,"l":28.56,"n":21186,"o":29.485,"t":"2024-11-07T05:00:00Z","v":1739125,"vw":29.201269},{"c":29.79,"h":29.9787,"l":28.08,"n":20205,"o":28.26,"t":"2024-11-08T05:00:00Z","v":1613274,"vw":29.549992},{"c":29.41,"h":30.485,"l":29.37,"n":17948,"o":29.8,"t":"2024-11-11T05:00:00Z","v":1143042,"vw":29.760959},{"c":27.8,"h":29.085,"l":27.63,"n":14557,"o":29,"t":"2024-11-12T05:00:00Z","v":972888,"vw":27.959473},{"c":27.84,"h":28.2,"l":27.5,"n":12264,"o":27.82,"t":"2024-11-13T05:00:00Z","v":729840,"vw":27.888943},{"c":27.49,"h":27.99,"l":27.36,"n":12455,"o":27.93,"t":"2024-11-14T05:00:00Z","v":651540,"vw":27.541774},{"c":27.25,"h":28.1,"l":26.84,"n":16360,"o":28.1,"t":"2024-11-15T05:00:00Z","v":859601,"vw":27.251687},{"c":27.12,"h":27.56,"l":26.87,"n":11622,"o":27.42,"t":"2024-11-18T05:00:00Z","v":651403,"vw":27.217655},{"c":27.42,"h":27.52,"l":26.67,"n":9868,"o":26.82,"t":"2024-11-19T05:00:00Z","v":569996,"vw":27.353415},{"c":27.54,"h":27.55,"l":27.11,"n":11011,"o":27.47,"t":"2024-11-20T05:00:00Z","v":597931,"vw":27.441348},{"c":27.91,"h":28.245,"l":27.67,"n":10689,"o":27.76,"t":"2024-11-21T05:00:00Z","v":537797,"vw":27.923435},{"c":28.36,"h":28.56,"l":28.015,"n":11580,"o":28.1,"t":"2024-11-22T05:00:00Z","v":716116,"vw":28.362799},{"c":30.42,"h":30.55,"l":28.67,"n":19268,"o":28.67,"t":"2024-11-25T05:00:00Z","v":1707323,"vw":30.25744},{"c":30.88,"h":30.98,"l":30.25,"n":16746,"o":30.62,"t":"2024-11-26T05:00:00Z","v":1082697,"vw":30.692058},{"c":29.89,"h":31.11,"l":29.87,"n":12018,"o":31,"t":"2024-11-27T05:00:00Z","v":710296,"vw":30.101153},{"c":30.15,"h":30.32,"l":29.84,"n":6822,"o":29.99,"t":"2024-11-29T05:00:00Z","v":507532,"vw":30.114514},{"c":30.03,"h":30.4,"l":29.565,"n":13466,"o":30.4,"t":"2024-12-02T05:00:00Z","v":673538,"vw":30.001344},{"c":29.03,"h":30.055,"l":29,"n":11108,"o":30,"t":"2024-12-03T05:00:00Z","v":626138,"vw":29.200912},{"c":29.31,"h":29.52,"l":28.935,"n":13547,"o":28.94,"t":"2024-12-04T05:00:00Z","v":788069,"vw":29.290155},{"c":28.36,"h":29.42,"l":28.3,"n":12220,"o":29.34,"t":"2024-12-05T05:00:00Z","v":634372,"vw":28.58729},{"c":28.55,"h":29.27,"l":28.07,"n":12367,"o":28.71,"t":"2024-12-06T05:00:00Z","v":730082,"vw":28.446715},{"c":28.62,"h":29.33,"l":28.02,"n":16044,"o":29,"t":"2024-12-09T05:00:00Z","v":891368,"vw":28.629357},{"c":28.36,"h":28.84,"l":28.09,"n":11944,"o":28.63,"t":"2024-12-10T05:00:00Z","v":1075113,"vw":28.469186},{"c":28.87,"h":29.6,"l":28.34,"n":11128,"o":28.75,"t":"2024-12-11T05:00:00Z","v":837325,"vw":28.821222},{"c":28.27,"h":28.94,"l":28.08,"n":10937,"o":28.78,"t":"2024-12-12T05:00:00Z","v":732036,"vw":28.290465},{"c":27.29,"h":28.61,"l":27.26,"n":12651,"o":28.22,"t":"2024-12-13T05:00:00Z","v":823436,"vw":27.581982},{"c":27.18,"h":27.46,"l":26.84,"n":17765,"o":27.33,"t":"2024-12-16T05:00:00Z","v":1344692,"vw":27.142561},{"c":26.5,"h":27.28,"l":26.465,"n":12940,"o":26.94,"t":"2024-12-17T05:00:00Z","v":1113619,"vw":26.563687},{"c":25.13,"h":27.18,"l":24.91,"n":19174,"o":26.57,"t":"2024-12-18T05:00:00Z","v":1433098,"vw":25.598918},{"c":24.83,"h":25.48,"l":24.02,"n":21629,"o":25.29,"t":"2024-12-19T05:00:00Z","v":1959479,"vw":24.724214},{"c":25,"h":25.15,"l":23.81,"n":25114,"o":24.655,"t":"2024-12-20T05:00:00Z","v":6226834,"vw":24.958197},{"c":23.46,"h":24.79,"l":23.43,"n":21264,"o":24.79,"t":"2024-12-23T05:00:00Z","v":1557469,"vw":23.686768},{"c":23.97,"h":24.06,"l":23.425,"n":5217,"o":23.5,"t":"2024-12-24T05:00:00Z","v":290236,"vw":23.903569},{"c":24.13,"h":24.17,"l":23.37,"n":12889,"o":23.67,"t":"2024-12-26T05:00:00Z","v":796295,"vw":23.936042},{"c":24.36,"h":24.365,"l":23.7,"n":11963,"o":23.89,"t":"2024-12-27T05:00:00Z","v":801195,"vw":24.183361},{"c":24.1,"h":24.37,"l":23.83,"n":9972,"o":24.16,"t":"2024-12-30T05:00:00Z","v":743794,"vw":24.106837},{"c":23.84,"h":24.62,"l":23.76,"n":11788,"o":24.29,"t":"2024-12-31T05:00:00Z","v":983883,"vw":23.99256},{"c":23.67,"h":24.365,"l":23.635,"n":13018,"o":24.18,"t":"2025-01-02T05:00:00Z","v":660379,"vw":23.760405},{"c":25.17,"h":25.249,"l":23.53,"n":12627,"o":23.69,"t":"2025-01-03T05:00:00Z","v":1046343,"vw":24.968137},{"c":25.73,"h":26.05,"l":25.13,"n":15157,"o":25.4,"t":"2025-01-06T05:00:00Z","v":1134774,"vw":25.756973},{"c":25.3,"h":25.79,"l":24.89,"n":16705,"o":25.72,"t":"2025-01-07T05:00:00Z","v":1020707,"vw":25.270576},{"c":25.2,"h":25.34,"l":24.63,"n":12532,"o":25.02,"t":"2025-01-08T05:00:00Z","v":694582,"vw":25.153872},{"c":24.27,"h":24.79,"l":24.12,"n":15100,"o":24.64,"t":"2025-01-10T05:00:00Z","v":1307524,"vw":24.43714},{"c":24.79,"h":24.79,"l":23.439,"n":12504,"o":23.98,"t":"2025-01-13T05:00:00Z","v":724596,"vw":24.553291},{"c":24.98,"h":25.25,"l":24.6,"n":10330,"o":25.04,"t":"2025-01-14T05:00:00Z","v":730790,"vw":24.938659},{"c":25.28,"h":25.9,"l":24.85,"n":12473,"o":25.73,"t":"2025-01-15T05:00:00Z","v":1010046,"vw":25.251165},{"c":25.57,"h":25.64,"l":25.12,"n":11047,"o":25.31,"t":"2025-01-16T05:00:00Z","v":831382,"vw":25.488964},{"c":25.21,"h":25.99,"l":25.08,"n":15279,"o":25.92,"t":"2025-01-17T05:00:00Z","v":1083693,"vw":25.335514},{"c":25.88,"h":25.89,"l":25.205,"n":10729,"o":25.42,"t":"2025-01-21T05:00:00Z","v":752521,"vw":25.736882},{"c":25.83,"h":26.15,"l":25.6215,"n":10741,"o":25.94,"t":"2025-01-22T05:00:00Z","v":831206,"vw":25.881482},{"c":26.19,"h":26.41,"l":25.74,"n":11422,"o":26.06,"t":"2025-01-23T05:00:00Z","v":912551,"vw":26.153143},{"c":25.86,"h":26.23,"l":25.77,"n":10528,"o":26.09,"t":"2025-01-24T05:00:00Z","v":859400,"vw":25.932465},{"c":26.81,"h":26.92,"l":25.72,"n":12690,"o":25.96,"t":"2025-01-27T05:00:00Z","v":893008,"vw":26.708171},{"c":25.99,"h":26.92,"l":25.87,"n":14974,"o":26.7,"t":"2025-01-28T05:00:00Z","v":2058235,"vw":26.094696},{"c":25.9,"h":26.44,"l":25.775,"n":13092,"o":25.89,"t":"2025-01-29T05:00:00Z","v":1016779,"vw":26.039331},{"c":25.75,"h":26.04,"l":25.53,"n":12368,"o":25.89,"t":"2025-01-30T05:00:00Z","v":596635,"vw":25.784916},{"c":25.65,"h":26.29,"l":25.47,"n":12982,"o":25.83,"t":"2025-01-31T05:00:00Z","v":889319,"vw":25.773856},{"c":24.64,"h":25.435,"l":24.57,"n":15376,"o":25.13,"t":"2025-02-03T05:00:00Z","v":1056031,"vw":24.770213},{"c":25.26,"h":25.5,"l":24.52,"n":20269,"o":24.62,"t":"2025-02-04T05:00:00Z","v":1162089,"vw":25.284874},{"c":21.49,"h":25,"l":20.505,"n":46291,"o":24.51,"t":"2025-02-05T05:00:00Z","v":3659982,"vw":21.62326},{"c":21.47,"h":21.67,"l":20.65,"n":28718,"o":21.51,"t":"2025-02-06T05:00:00Z","v":2213425,"vw":21.25196},{"c":20.51,"h":21.565,"l":20.3,"n":22013,"o":21.46,"t":"2025-02-07T05:00:00Z","v":1977349,"vw":20.560717},{"c":21.49,"h":21.51,"l":20.465,"n":17677,"o":20.69,"t":"2025-02-10T05:00:00Z","v":1454940,"vw":21.303129},{"c":20.88,"h":21.46,"l":20.46,"n":13922,"o":21.31,"t":"2025-02-11T05:00:00Z","v":1009416,"vw":20.82573},{"c":19.86,"h":20.598,"l":19.86,"n":12989,"o":20.37,"t":"2025-02-12T05:00:00Z","v":993510,"vw":20.124254},{"c":20.94,"h":20.99,"l":19.88,"n":13822,"o":20.03,"t":"2025-02-13T05:00:00Z","v":1071234,"vw":20.64888},{"c":21.57,"h":21.64,"l":20.85,"n":15340,"o":21.03,"t":"2025-02-14T05:00:00Z","v":1017956,"vw":21.437739},{"c":22.09,"h":22.17,"l":21.4735,"n":18181,"o":21.62,"t":"2025-02-18T05:00:00Z","v":1489941,"vw":21.949842},{"c":21.65,"h":22,"l":21.31,"n":12717,"o":21.88,"t":"2025-02-19T05:00:00Z","v":1018005,"vw":21.657949},{"c":20.95,"h":21.7,"l":20.49,"n":19617,"o":21.55,"t":"2025-02-20T05:00:00Z","v":1535934,"vw":20.891457},{"c":20.14,"h":21.3,"l":19.4,"n":17292,"o":21.13,"t":"2025-02-21T05:00:00Z","v":1663589,"vw":20.170825},{"c":19.65,"h":20.21,"l":19.64,"n":13501,"o":20.12,"t":"2025-02-24T05:00:00Z","v":1101453,"vw":19.790379},{"c":19.93,"h":20.1,"l":19.51,"n":16988,"o":19.73,"t":"2025-02-25T05:00:00Z","v":1227227,"vw":19.89534},{"c":19.85,"h":20.16,"l":19.65,"n":11717,"o":19.83,"t":"2025-02-26T05:00:00Z","v":784007,"vw":19.865491},{"c":19.91,"h":20.11,"l":19.67,"n":11824,"o":19.87,"t":"2025-02-27T05:00:00Z","v":926207,"vw":19.906652},{"c":20.47,"h":20.48,"l":19.885,"n":15809,"o":19.99,"t":"2025-02-28T05:00:00Z","v":1811867,"vw":20.364392},{"c":20.27,"h":20.7,"l":19.95,"n":17196,"o":20.49,"t":"2025-03-03T05:00:00Z","v":1634863,"vw":20.254355},{"c":20.11,"h":20.4599,"l":19.295,"n":18669,"o":19.98,"t":"2025-03-04T05:00:00Z","v":1858371,"vw":19.915246},{"c":20.43,"h":20.49,"l":19.56,"n":15383,"o":20.28,"t":"2025-03-05T05:00:00Z","v":1559111,"vw":20.182657},{"c":20.43,"h":20.58,"l":19.69,"n":14363,"o":20.18,"t":"2025-03-06T05:00:00Z","v":1518414,"vw":20.324654},{"c":19.81,"h":20.39,"l":19.47,"n":18278,"o":20.18,"t":"2025-03-07T05:00:00Z","v":1275274,"vw":19.856336},{"c":19.22,"h":19.6,"l":18.83,"n":22087,"o":19.46,"t":"2025-03-10T04:00:00Z","v":1537084,"vw":19.182804},{"c":17.65,"h":19.525,"l":17.59,"n":23685,"o":19.47,"t":"2025-03-11T04:00:00Z","v":2024435,"vw":18.092209},{"c":18.07,"h":18.57,"l":17.5,"n":20123,"o":17.83,"t":"2025-03-12T04:00:00Z","v":1533469,"vw":18.03058},{"c":18.24,"h":18.86,"l":17.98,"n":14569,"o":18.26,"t":"2025-03-13T04:00:00Z","v":968062,"vw":18.273985},{"c":18.46,"h":18.56,"l":17.85,"n":13869,"o":18.5,"t":"2025-03-14T04:00:00Z","v":1200788,"vw":18.248541},{"c":18.85,"h":18.92,"l":18.275,"n":13238,"o":18.3,"t":"2025-03-17T04:00:00Z","v":967463,"vw":18.682799},{"c":18.7,"h":18.98,"l":18.43,"n":12862,"o":18.77,"t":"2025-03-18T04:00:00Z","v":920715,"vw":18.662235},{"c":18.8,"h":18.89,"l":18.425,"n":13189,"o":18.69,"t":"2025-03-19T04:00:00Z","v":971834,"vw":18.696849},{"c":18.94,"h":19.15,"l":18.5,"n":15033,"o":18.5,"t":"2025-03-20T04:00:00Z","v":1470124,"vw":18.906632},{"c":18.59,"h":18.9,"l":18.35,"n":16985,"o":18.65,"t":"2025-03-21T04:00:00Z","v":2942976,"vw":18.591593},{"c":19.03,"h":19.27,"l":18.74,"n":12621,"o":18.95,"t":"2025-03-24T04:00:00Z","v":984827,"vw":19.056528},{"c":19.11,"h":19.42,"l":18.86,"n":10728,"o":19.1,"t":"2025-03-25T04:00:00Z","v":1514845,"vw":19.056469},{"c":19.05,"h":19.2,"l":18.721,"n":11754,"o":19,"t":"2025-03-26T04:00:00Z","v":988413,"vw":18.963625},{"c":19.35,"h":19.43,"l":18.86,"n":10672,"o":18.9,"t":"2025-03-27T04:00:00Z","v":762204,"vw":19.2706},{"c":18.86,"h":19.61,"l":18.69,"n":11421,"o":19.37,"t":"2025-03-28T04:00:00Z","v":756611,"vw":18.877689},{"c":19.1,"h":19.12,"l":18.53,"n":11871,"o":18.62,"t":"2025-03-31T04:00:00Z","v":1349720,"vw":19.005182},{"c":18.92,"h":19.13,"l":18.57,"n":12326,"o":18.9,"t":"2025-04-01T04:00:00Z","v":778657,"vw":18.876847},{"c":19.55,"h":19.65,"l":18.52,"n":14581,"o":18.61,"t":"2025-04-02T04:00:00Z","v":1088051,"vw":19.461216},{"c":15.77,"h":18.4,"l":15.67,"n":39109,"o":18.39,"t":"2025-04-03T04:00:00Z","v":3782770,"vw":16.264072},{"c":14.48,"h":15.245,"l":13.77,"n":39414,"o":14.96,"t":"2025-04-04T04:00:00Z","v":3030314,"vw":14.549537},{"c":14.21,"h":15.44,"l":13.34,"n":30959,"o":13.87,"t":"2025-04-07T04:00:00Z","v":2346326,"vw":14.186401},{"c":12.94,"h":15.185,"l":12.75,"n":30110,"o":15.13,"t":"2025-04-08T04:00:00Z","v":2092923,"vw":13.320416},{"c":14.94,"h":15.1,"l":12.39,"n":48220,"o":12.75,"t":"2025-04-09T04:00:00Z","v":4289082,"vw":14.113415},{"c":14.07,"h":14.68,"l":13.605,"n":25575,"o":14.41,"t":"2025-04-10T04:00:00Z","v":1859648,"vw":14.058141},{"c":13.68,"h":14.085,"l":12.81,"n":20628,"o":13.93,"t":"2025-04-11T04:00:00Z","v":1586882,"vw":13.420073},{"c":13.99,"h":14.16,"l":13.545,"n":18916,"o":14.04,"t":"2025-04-14T04:00:00Z","v":1124606,"vw":13.962079},{"c":13.53,"h":14.33,"l":13.46,"n":13034,"o":13.9,"t":"2025-04-15T04:00:00Z","v":891499,"vw":13.643098},{"c":12.91,"h":13.51,"l":12.7,"n":13758,"o":13.51,"t":"2025-04-16T04:00:00Z","v":949731,"vw":12.958593},{"c":13.24,"h":13.38,"l":12.86,"n":15049,"o":12.96,"t":"2025-04-17T04:00:00Z","v":1088641,"vw":13.184467},{"c":12.58,"h":13.03,"l":12.19,"n":43119,"o":13.03,"t":"2025-04-21T04:00:00Z","v":7168282,"vw":12.436038},{"c":12.78,"h":12.9,"l":12.2,"n":34268,"o":12.67,"t":"2025-04-22T04:00:00Z","v":3515541,"vw":12.563573},{"c":13.4,"h":14.08,"l":13.24,"n":21064,"o":13.24,"t":"2025-04-23T04:00:00Z","v":1739445,"vw":13.54202},{"c":14.09,"h":14.2,"l":13.15,"n":13996,"o":13.24,"t":"2025-04-24T04:00:00Z","v":1120529,"vw":13.966795},{"c":13.48,"h":13.85,"l":13.3,"n":16080,"o":13.74,"t":"2025-04-25T04:00:00Z","v":1208791,"vw":13.488317},{"c":13.66,"h":13.775,"l":13.28,"n":17331,"o":13.4,"t":"2025-04-28T04:00:00Z","v":1440000,"vw":13.554575},{"c":13.7,"h":13.81,"l":13.3301,"n":21105,"o":13.62,"t":"2025-04-29T04:00:00Z","v":1982214,"vw":13.616452},{"c":14.09,"h":14.1,"l":13.02,"n":17593,"o":13.33,"t":"2025-04-30T04:00:00Z","v":1618197,"vw":13.81123},{"c":14.07,"h":14.45,"l":13.9,"n":17902,"o":14.23,"t":"2025-05-01T04:00:00Z","v":1700910,"vw":14.211901},{"c":14.76,"h":15.03,"l":14.325,"n":17718,"o":14.48,"t":"2025-05-02T04:00:00Z","v":1220840,"vw":14.770236},{"c":14.36,"h":14.76,"l":14.3,"n":16194,"o":14.62,"t":"2025-05-05T04:00:00Z","v":1103353,"vw":14.460845},{"c":13.76,"h":14.28,"l":13.54,"n":31026,"o":14.02,"t":"2025-05-06T04:00:00Z","v":2653623,"vw":13.755882},{"c":12.99,"h":14.25,"l":12.685,"n":37590,"o":13.62,"t":"2025-05-07T04:00:00Z","v":3395706,"vw":12.964986},{"c":14.43,"h":14.68,"l":13,"n":32653,"o":13.2,"t":"2025-05-08T04:00:00Z","v":3244027,"vw":14.283177},{"c":14.47,"h":14.77,"l":14.16,"n":28879,"o":14.52,"t":"2025-05-09T04:00:00Z","v":2479566,"vw":14.498604},{"c":16.16,"h":16.52,"l":15.71,"n":28195,"o":15.73,"t":"2025-05-12T04:00:00Z","v":2806542,"vw":16.220555},{"c":16.62,"h":16.8162,"l":16.16,"n":24910,"o":16.35,"t":"2025-05-13T04:00:00Z","v":2208566,"vw":16.611147},{"c":17.14,"h":17.19,"l":16.39,"n":24201,"o":16.69,"t":"2025-05-14T04:00:00Z","v":2341631,"vw":16.981585},{"c":17.07,"h":17.28,"l":16.69,"n":20223,"o":16.87,"t":"2025-05-15T04:00:00Z","v":1389062,"vw":17.054943},{"c":17.26,"h":17.43,"l":16.74,"n":18665,"o":17.13,"t":"2025-05-16T04:00:00Z","v":1657283,"vw":17.189857},{"c":16.84,"h":16.89,"l":16.54,"n":15281,"o":16.77,"t":"2025-05-19T04:00:00Z","v":1230719,"vw":16.774218},{"c":16.41,"h":16.8299,"l":16.14,"n":16618,"o":16.66,"t":"2025-05-20T04:00:00Z","v":1665508,"vw":16.408292},{"c":15.25,"h":16.08,"l":15.205,"n":17563,"o":16.02,"t":"2025-05-21T04:00:00Z","v":1532676,"vw":15.483013},{"c":15.25,"h":15.32,"l":14.93,"n":14508,"o":15.2,"t":"2025-05-22T04:00:00Z","v":1504594,"vw":15.168689},{"c":15.08,"h":15.25,"l":14.73,"n":13702,"o":14.91,"t":"2025-05-23T04:00:00Z","v":1151975,"vw":15.069253},{"c":15.72,"h":15.81,"l":15.2364,"n":14747,"o":15.54,"t":"2025-05-27T04:00:00Z","v":1089975,"vw":15.695596},{"c":15.5,"h":15.83,"l":15.43,"n":12240,"o":15.75,"t":"2025-05-28T04:00:00Z","v":751003,"vw":15.515903},{"c":15.75,"h":15.76,"l":15.1606,"n":14798,"o":15.72,"t":"2025-05-29T04:00:00Z","v":1598631,"vw":15.458922},{"c":15.53,"h":15.8,"l":15.28,"n":12100,"o":15.75,"t":"2025-05-30T04:00:00Z","v":1622983,"vw":15.552234},{"c":15.2,"h":15.59,"l":14.75,"n":18134,"o":15.39,"t":"2025-06-02T04:00:00Z","v":1746551,"vw":15.155048},{"c":15.89,"h":16.05,"l":15,"n":15571,"o":15.15,"t":"2025-06-03T04:00:00Z","v":1727247,"vw":15.837385},{"c":16.01,"h":16.27,"l":15.69,"n":16497,"o":16.08,"t":"2025-06-04T04:00:00Z","v":1553522,"vw":16.058426},{"c":15.89,"h":16.14,"l":15.82,"n":13016,"o":15.97,"t":"2025-06-05T04:00:00Z","v":1067422,"vw":15.969323},{"c":16.03,"h":16.42,"l":15.85,"n":10487,"o":16.36,"t":"2025-06-06T04:00:00Z","v":1047896,"vw":16.013572},{"c":16.21,"h":16.46,"l":16.1,"n":11581,"o":16.26,"t":"2025-06-09T04:00:00Z","v":765338,"vw":16.249869},{"c":16.5,"h":16.65,"l":16.2,"n":14896,"o":16.41,"t":"2025-06-10T04:00:00Z","v":993963,"vw":16.463644},{"c":16.06,"h":16.64,"l":16.05,"n":13959,"o":16.57,"t":"2025-06-11T04:00:00Z","v":1278351,"vw":16.234204},{"c":16.09,"h":16.3,"l":15.62,"n":11987,"o":16.3,"t":"2025-06-12T04:00:00Z","v":1250359,"vw":16.03104},{"c":15.35,"h":15.905,"l":15.19,"n":16345,"o":15.68,"t":"2025-06-13T04:00:00Z","v":1510738,"vw":15.468996},{"c":15.57,"h":15.75,"l":15.34,"n":18243,"o":15.69,"t":"2025-06-16T04:00:00Z","v":1766308,"vw":15.527921},{"c":15.11,"h":15.66,"l":15.05,"n":13899,"o":15.26,"t":"2025-06-17T04:00:00Z","v":1287604,"vw":15.278021},{"c":15.46,"h":15.94,"l":15.14,"n":15423,"o":15.14,"t":"2025-06-18T04:00:00Z","v":1366716,"vw":15.635207},{"c":15.17,"h":15.77,"l":15.17,"n":16571,"o":15.61,"t":"2025-06-20T04:00:00Z","v":2434359,"vw":15.352137},{"c":15.81,"h":15.85,"l":14.935,"n":15992,"o":15.11,"t":"2025-06-23T04:00:00Z","v":1245621,"vw":15.575232},{"c":16.05,"h":16.46,"l":15.75,"n":14812,"o":16.05,"t":"2025-06-24T04:00:00Z","v":1695349,"vw":16.066493},{"c":15.72,"h":16.25,"l":15.44,"n":17039,"o":15.99,"t":"2025-06-25T04:00:00Z","v":1909155,"vw":15.640766},{"c":15.87,"h":15.98,"l":15.61,"n":15143,"o":15.78,"t":"2025-06-26T04:00:00Z","v":1429864,"vw":15.84627},{"c":15.77,"h":16.33,"l":15.74,"n":18044,"o":16.03,"t":"2025-06-27T04:00:00Z","v":6434040,"vw":15.884487},{"c":15.72,"h":16.16,"l":15.71,"n":15015,"o":15.96,"t":"2025-06-30T04:00:00Z","v":1798736,"vw":15.854288},{"c":16.71,"h":17.195,"l":15.5,"n":32085,"o":15.65,"t":"2025-07-01T04:00:00Z","v":3669880,"vw":16.463871},{"c":16.84,"h":17.23,"l":16.635,"n":27776,"o":16.8,"t":"2025-07-02T04:00:00Z","v":2877623,"vw":16.897831},{"c":16.82,"h":17.13,"l":16.61,"n":11802,"o":16.99,"t":"2025-07-03T04:00:00Z","v":1306440,"vw":16.824065},{"c":16.17,"h":16.94,"l":16.1,"n":19609,"o":16.1,"t":"2025-07-07T04:00:00Z","v":1710919,"vw":16.413054},{"c":17.13,"h":17.17,"l":16.01,"n":15716,"o":16.14,"t":"2025-07-08T04:00:00Z","v":1466357,"vw":16.994905},{"c":17.22,"h":17.27,"l":16.67,"n":16035,"o":16.97,"t":"2025-07-09T04:00:00Z","v":1351109,"vw":17.094894},{"c":17.9,"h":18.09,"l":17.07,"n":20433,"o":17.25,"t":"2025-07-10T04:00:00Z","v":2039444,"vw":17.816625},{"c":17.24,"h":17.77,"l":17.135,"n":17263,"o":17.51,"t":"2025-07-11T04:00:00Z","v":1647227,"vw":17.30524},{"c":16.58,"h":17.28,"l":16.41,"n":16478,"o":17.12,"t":"2025-07-14T04:00:00Z","v":1424827,"vw":16.602132},{"c":16.15,"h":16.71,"l":16.03,"n":18416,"o":16.71,"t":"2025-07-15T04:00:00Z","v":1588709,"vw":16.233094},{"c":16.16,"h":16.5,"l":15.77,"n":17699,"o":16.4,"t":"2025-07-16T04:00:00Z","v":1152207,"vw":16.12554},{"c":16.61,"h":16.735,"l":16.16,"n":16840,"o":16.24,"t":"2025-07-17T04:00:00Z","v":1452134,"vw":16.59043},{"c":16.17,"h":16.91,"l":15.96,"n":12989,"o":16.84,"t":"2025-07-18T04:00:00Z","v":1142495,"vw":16.211499},{"c":16.14,"h":16.46,"l":16.07,"n":11838,"o":16.38,"t":"2025-07-21T04:00:00Z","v":990588,"vw":16.220233},{"c":16.57,"h":16.84,"l":16.19,"n":13888,"o":16.19,"t":"2025-07-22T04:00:00Z","v":1115260,"vw":16.618144},{"c":17.03,"h":17.27,"l":16.61,"n":14772,"o":16.96,"t":"2025-07-23T04:00:00Z","v":1245443,"vw":16.959226},{"c":17,"h":17.11,"l":16.6401,"n":18129,"o":16.94,"t":"2025-07-24T04:00:00Z","v":1590881,"vw":16.959001},{"c":17.42,"h":17.45,"l":16.94,"n":17295,"o":17.24,"t":"2025-07-25T04:00:00Z","v":1607369,"vw":17.268263},{"c":16.96,"h":17.4999,"l":16.96,"n":14998,"o":17.46,"t":"2025-07-28T04:00:00Z","v":1483067,"vw":17.184033},{"c":16.46,"h":17.22,"l":16.24,"n":14581,"o":17.08,"t":"2025-07-29T04:00:00Z","v":1807010,"vw":16.480949},{"c":15.44,"h":16.8,"l":15.26,"n":22049,"o":16.67,"t":"2025-07-30T04:00:00Z","v":1643522,"vw":15.738224},{"c":15.45,"h":15.65,"l":15.14,"n":22464,"o":15.2,"t":"2025-07-31T04:00:00Z","v":1941621,"vw":15.437386},{"c":15,"h":15.12,"l":14.59,"n":24026,"o":15,"t":"2025-08-01T04:00:00Z","v":2359379,"vw":14.850894},{"c":15.28,"h":15.42,"l":14.85,"n":19777,"o":15.11,"t":"2025-08-04T04:00:00Z","v":2022109,"vw":15.235199},{"c":15.48,"h":15.515,"l":14.84,"n":22709,"o":15.33,"t":"2025-08-05T04:00:00Z","v":2359475,"vw":15.340643},{"c":15.44,"h":15.6,"l":15.11,"n":19328,"o":15.51,"t":"2025-08-06T04:00:00Z","v":1848224,"vw":15.34565},{"c":14.78,"h":16.47,"l":14.72,"n":28933,"o":15.76,"t":"2025-08-07T04:00:00Z","v":2957255,"vw":15.093118},{"c":14.57,"h":15,"l":14.29,"n":20916,"o":14.85,"t":"2025-08-08T04:00:00Z","v":2266024,"vw":14.569132},{"c":14.25,"h":14.66,"l":13.845,"n":22042,"o":14.59,"t":"2025-08-11T04:00:00Z","v":2377350,"vw":14.08792},{"c":15.12,"h":15.33,"l":14.43,"n":16678,"o":14.47,"t":"2025-08-12T04:00:00Z","v":1707046,"vw":15.129016},{"c":15.55,"h":15.57,"l":14.72,"n":20387,"o":15.3,"t":"2025-08-13T04:00:00Z","v":2367253,"vw":15.397053},{"c":15.07,"h":15.31,"l":14.74,"n":17658,"o":15.31,"t":"2025-08-14T04:00:00Z","v":1620826,"vw":15.027745},{"c":14.97,"h":15.16,"l":14.78,"n":13208,"o":15.16,"t":"2025-08-15T04:00:00Z","v":1335619,"vw":14.96854},{"c":14.88,"h":15.115,"l":14.8,"n":15648,"o":14.83,"t":"2025-08-18T04:00:00Z","v":1757604,"vw":14.971288},{"c":15.25,"h":15.86,"l":15.06,"n":18665,"o":15.12,"t":"2025-08-19T04:00:00Z","v":2148205,"vw":15.289538},{"c":14.46,"h":15.29,"l":14.46,"n":13151,"o":15.17,"t":"2025-08-20T04:00:00Z","v":1140316,"vw":14.670582},{"c":14.7,"h":14.7551,"l":14.21,"n":16193,"o":14.33,"t":"2025-08-21T04:00:00Z","v":1345081,"vw":14.589259},{"c":16.97,"h":17,"l":14.895,"n":35534,"o":14.91,"t":"2025-08-22T04:00:00Z","v":4515303,"vw":16.672901},{"c":16.22,"h":17.11,"l":16.13,"n":21161,"o":16.93,"t":"2025-08-25T04:00:00Z","v":1574441,"vw":16.452544},{"c":16.19,"h":16.435,"l":15.935,"n":18010,"o":16.14,"t":"2025-08-26T04:00:00Z","v":2179671,"vw":16.219441},{"c":16.23,"h":16.43,"l":15.8767,"n":16431,"o":15.98,"t":"2025-08-27T04:00:00Z","v":1596287,"vw":16.160392},{"c":16.35,"h":16.5,"l":15.76,"n":16688,"o":16.46,"t":"2025-08-28T04:00:00Z","v":1816542,"vw":16.114733},{"c":16.33,"h":16.57,"l":16.18,"n":15451,"o":16.39,"t":"2025-08-29T04:00:00Z","v":1547051,"vw":16.332418},{"c":16.11,"h":16.155,"l":15.865,"n":17817,"o":15.94,"t":"2025-09-02T04:00:00Z","v":1539398,"vw":16.050634},{"c":16,"h":16.32,"l":15.78,"n":19631,"o":15.94,"t":"2025-09-03T04:00:00Z","v":3101927,"vw":15.991321},{"c":16.36,"h":16.48,"l":15.71,"n":16935,"o":16.08,"t":"2025-09-04T04:00:00Z","v":1924008,"vw":16.231738},{"c":16.51,"h":17.07,"l":16.175,"n":15971,"o":16.52,"t":"2025-09-05T04:00:00Z","v":1459698,"vw":16.521435},{"c":17.03,"h":17.04,"l":16.38,"n":25481,"o":16.9,"t":"2025-09-08T04:00:00Z","v":2026353,"vw":16.85525},{"c":16.77,"h":17.37,"l":16.55,"n":22468,"o":16.97,"t":"2025-09-09T04:00:00Z","v":1750889,"vw":16.813841},{"c":16.72,"h":17.16,"l":16.53,"n":19146,"o":16.66,"t":"2025-09-10T04:00:00Z","v":1827504,"vw":16.723809},{"c":17.15,"h":17.26,"l":16.605,"n":20522,"o":16.69,"t":"2025-09-11T04:00:00Z","v":2092168,"vw":17.122568},{"c":16.55,"h":17.295,"l":16.435,"n":17445,"o":17.12,"t":"2025-09-12T04:00:00Z","v":2112846,"vw":16.604893},{"c":17.01,"h":17.03,"l":16.3353,"n":22713,"o":16.49,"t":"2025-09-15T04:00:00Z","v":1913974,"vw":16.906267},{"c":17.48,"h":17.5,"l":16.855,"n":23737,"o":17.1,"t":"2025-09-16T04:00:00Z","v":1738639,"vw":17.257923},{"c":16.92,"h":17.94,"l":16.86,"n":27078,"o":17.49,"t":"2025-09-17T04:00:00Z","v":2111239,"vw":17.182072},{"c":17.45,"h":17.71,"l":17.11,"n":21871,"o":17.17,"t":"2025-09-18T04:00:00Z","v":1826911,"vw":17.43463},{"c":16.14,"h":17.54,"l":16.13,"n":32327,"o":17.48,"t":"2025-09-19T04:00:00Z","v":8241835,"vw":16.39232},{"c":16.5,"h":16.57,"l":15.58,"n":22947,"o":15.95,"t":"2025-09-22T04:00:00Z","v":2589043,"vw":16.271869},{"c":16.15,"h":16.845,"l":16.075,"n":19899,"o":16.72,"t":"2025-09-23T04:00:00Z","v":1640530,"vw":16.305218},{"c":15.31,"h":16.39,"l":15.275,"n":22522,"o":15.95,"t":"2025-09-24T04:00:00Z","v":1814330,"vw":15.493492},{"c":14.81,"h":15.37,"l":14.76,"n":19150,"o":15.08,"t":"2025-09-25T04:00:00Z","v":1591624,"vw":14.910401},{"c":14.94,"h":15.07,"l":14.61,"n":20128,"o":14.88,"t":"2025-09-26T04:00:00Z","v":1735944,"vw":14.909219},{"c":15.08,"h":15.3255,"l":14.72,"n":21451,"o":14.88,"t":"2025-09-29T04:00:00Z","v":1917351,"vw":15.051498},{"c":15.38,"h":15.415,"l":14.76,"n":20449,"o":15.15,"t":"2025-09-30T04:00:00Z","v":1721749,"vw":15.181086},{"c":15.3,"h":15.34,"l":14.7,"n":19468,"o":15.17,"t":"2025-10-01T04:00:00Z","v":1341118,"vw":15.157666},{"c":15.97,"h":16.04,"l":15.32,"n":18735,"o":15.41,"t":"2025-10-02T04:00:00Z","v":1342992,"vw":15.835651},{"c":16.64,"h":16.945,"l":16.09,"n":21115,"o":16.15,"t":"2025-10-03T04:00:00Z","v":1647542,"vw":16.671736},{"c":17.51,"h":17.56,"l":16.435,"n":21032,"o":16.77,"t":"2025-10-06T04:00:00Z","v":2091682,"vw":17.406522},{"c":16.88,"h":17.5199,"l":16.73,"n":18619,"o":17.42,"t":"2025-10-07T04:00:00Z","v":1379191,"vw":16.958485},{"c":18.15,"h":18.17,"l":16.36,"n":23197,"o":16.66,"t":"2025-10-08T04:00:00Z","v":1969418,"vw":17.843803},{"c":17.66,"h":18.36,"l":17.56,"n":20592,"o":18.12,"t":"2025-10-09T04:00:00Z","v":1723838,"vw":17.775407},{"c":16.59,"h":17.83,"l":16.355,"n":26142,"o":17.76,"t":"2025-10-10T04:00:00Z","v":2221486,"vw":16.781962},{"c":16.34,"h":17.01,"l":16.34,"n":20805,"o":16.79,"t":"2025-10-13T04:00:00Z","v":1402734,"vw":16.547425},{"c":16.94,"h":17.06,"l":16,"n":23901,"o":16.01,"t":"2025-10-14T04:00:00Z","v":1770242,"vw":16.828159},{"c":17.86,"h":18.12,"l":16.92,"n":20527,"o":17.18,"t":"2025-10-15T04:00:00Z","v":1753571,"vw":17.828299},{"c":17.84,"h":18.68,"l":17.67,"n":30822,"o":18.345,"t":"2025-10-16T04:00:00Z","v":2918659,"vw":18.02261},{"c":17.24,"h":18.18,"l":17.07,"n":24624,"o":17.76,"t":"2025-10-17T04:00:00Z","v":1955416,"vw":17.257427},{"c":18.15,"h":18.22,"l":17.28,"n":24265,"o":17.44,"t":"2025-10-20T04:00:00Z","v":1854525,"vw":18.048334},{"c":18.41,"h":18.69,"l":18.01,"n":23097,"o":18.22,"t":"2025-10-21T04:00:00Z","v":1910409,"vw":18.457372},{"c":17.52,"h":18.61,"l":17.5,"n":22428,"o":18.3,"t":"2025-10-22T04:00:00Z","v":1595229,"vw":17.750702},{"c":17.23,"h":17.63,"l":16.8,"n":25394,"o":17.5,"t":"2025-10-23T04:00:00Z","v":1899101,"vw":17.158226},{"c":17.51,"h":17.66,"l":17.25,"n":15592,"o":17.4,"t":"2025-10-24T04:00:00Z","v":1123372,"vw":17.540433},{"c":17.7,"h":17.95,"l":17.465,"n":14290,"o":17.67,"t":"2025-10-27T04:00:00Z","v":962189,"vw":17.741476},{"c":17.44,"h":17.89,"l":17.2,"n":18841,"o":17.89,"t":"2025-10-28T04:00:00Z","v":1238277,"vw":17.550553},{"c":17.41,"h":18.02,"l":17.155,"n":25747,"o":17.32,"t":"2025-10-29T04:00:00Z","v":1833257,"vw":17.473917},{"c":17.28,"h":17.86,"l":17.21,"n":18021,"o":17.27,"t":"2025-10-30T04:00:00Z","v":1304919,"vw":17.451156},{"c":17.73,"h":17.85,"l":17,"n":16104,"o":17.07,"t":"2025-10-31T04:00:00Z","v":1268810,"vw":17.668903},{"c":17.62,"h":17.773,"l":17.2,"n":19608,"o":17.7,"t":"2025-11-03T05:00:00Z","v":1530495,"vw":17.553686},{"c":17.38,"h":17.805,"l":17.03,"n":20002,"o":17.03,"t":"2025-11-04T05:00:00Z","v":1622023,"vw":17.438116},{"c":17.62,"h":17.73,"l":16.89,"n":27850,"o":17.4,"t":"2025-11-05T05:00:00Z","v":2073651,"vw":17.501324},{"c":13.55,"h":16.055,"l":13.5,"n":50375,"o":15.89,"t":"2025-11-06T05:00:00Z","v":4063098,"vw":14.379267},{"c":12.49,"h":13.24,"l":12.165,"n":42177,"o":13.16,"t":"2025-11-07T05:00:00Z","v":3250151,"vw":12.488467},{"c":11.52,"h":12.9527,"l":11.5,"n":40863,"o":12.74,"t":"2025-11-10T05:00:00Z","v":3082265,"vw":11.785412},{"c":12.18,"h":12.38,"l":11.37,"n":45098,"o":11.62,"t":"2025-11-11T05:00:00Z","v":5161187,"vw":11.900116},{"c":12.36,"h":13.33,"l":12.33,"n":41283,"o":12.45,"t":"2025-11-12T05:00:00Z","v":4468352,"vw":12.734292},{"c":10.63,"h":12.34,"l":10.61,"n":34538,"o":12.17,"t":"2025-11-13T05:00:00Z","v":2895066,"vw":11.058551},{"c":10.86,"h":11.05,"l":10.43,"n":29548,"o":10.63,"t":"2025-11-14T05:00:00Z","v":2638687,"vw":10.833072},{"c":10.58,"h":11.06,"l":10.48,"n":25437,"o":10.8,"t":"2025-11-17T05:00:00Z","v":2310494,"vw":10.679385},{"c":10.78,"h":10.84,"l":10.425,"n":24490,"o":10.48,"t":"2025-11-18T05:00:00Z","v":2309835,"vw":10.739395},{"c":10.96,"h":11.37,"l":10.67,"n":25141,"o":11.01,"t":"2025-11-19T05:00:00Z","v":2212146,"vw":11.076926},{"c":10.48,"h":11.3399,"l":10.45,"n":19901,"o":11.18,"t":"2025-11-20T05:00:00Z","v":1679310,"vw":10.676033},{"c":11.47,"h":11.61,"l":10.58,"n":28431,"o":10.59,"t":"2025-11-21T05:00:00Z","v":2636772,"vw":11.346376},{"c":12.16,"h":12.27,"l":11.465,"n":28388,"o":11.52,"t":"2025-11-24T05:00:00Z","v":2637036,"vw":12.031373},{"c":13,"h":13.03,"l":12.18,"n":22582,"o":12.24,"t":"2025-11-25T05:00:00Z","v":2387871,"vw":12.81749},{"c":13.01,"h":13.35,"l":12.825,"n":16858,"o":12.89,"t":"2025-11-26T05:00:00Z","v":2038770,"vw":13.08835},{"c":13.22,"h":13.27,"l":12.97,"n":8654,"o":13,"t":"2025-11-28T05:00:00Z","v":606221,"vw":13.202649},{"c":13.25,"h":13.715,"l":12.8256,"n":18910,"o":12.97,"t":"2025-12-01T05:00:00Z","v":1421880,"vw":13.355576},{"c":13.46,"h":13.79,"l":13.03,"n":19287,"o":13.33,"t":"2025-12-02T05:00:00Z","v":1765025,"vw":13.474374},{"c":14.28,"h":14.43,"l":13.52,"n":21431,"o":13.61,"t":"2025-12-03T05:00:00Z","v":2642978,"vw":14.236891},{"c":14.24,"h":14.67,"l":14.09,"n":21915,"o":14.17,"t":"2025-12-04T05:00:00Z","v":1688431,"vw":14.35658},{"c":14.43,"h":14.565,"l":14.04,"n":19037,"o":14.22,"t":"2025-12-05T05:00:00Z","v":1410630,"vw":14.390334},{"c":14.12,"h":14.78,"l":14.07,"n":21033,"o":14.51,"t":"2025-12-08T05:00:00Z","v":1508800,"vw":14.257971},{"c":14.51,"h":14.72,"l":14.005,"n":17271,"o":14.06,"t":"2025-12-09T05:00:00Z","v":2109383,"vw":14.453188},{"c":15.13,"h":15.26,"l":14.1901,"n":21630,"o":14.49,"t":"2025-12-10T05:00:00Z","v":1477778,"vw":14.944482},{"c":15.51,"h":15.93,"l":15.06,"n":21607,"o":15.06,"t":"2025-12-11T05:00:00Z","v":1520076,"vw":15.601416},{"c":15.43,"h":16,"l":15.234,"n":17375,"o":15.67,"t":"2025-12-12T05:00:00Z","v":1133128,"vw":15.46274},{"c":15,"h":15.72,"l":14.81,"n":20594,"o":15.53,"t":"2025-12-15T05:00:00Z","v":1334984,"vw":14.998837},{"c":14.64,"h":15.01,"l":14.38,"n":22161,"o":15,"t":"2025-12-16T05:00:00Z","v":1591091,"vw":14.667715},{"c":13.89,"h":14.84,"l":13.75,"n":35887,"o":14.6,"t":"2025-12-17T05:00:00Z","v":3299976,"vw":14.034794},{"c":14.22,"h":14.48,"l":13.97,"n":27808,"o":14.24,"t":"2025-12-18T05:00:00Z","v":2269365,"vw":14.251873},{"c":13.56,"h":14.15,"l":13.55,"n":27703,"o":14.09,"t":"2025-12-19T05:00:00Z","v":4813106,"vw":13.627839},{"c":13.12,"h":13.78,"l":13.08,"n":32116,"o":13.62,"t":"2025-12-22T05:00:00Z","v":2561836,"vw":13.207135},{"c":12.75,"h":13.13,"l":12.66,"n":25754,"o":13.01,"t":"2025-12-23T05:00:00Z","v":2103999,"vw":12.79682},{"c":12.73,"h":12.89,"l":12.57,"n":12157,"o":12.7,"t":"2025-12-24T05:00:00Z","v":1175699,"vw":12.716914},{"c":12.71,"h":12.8,"l":12.39,"n":17672,"o":12.6,"t":"2025-12-26T05:00:00Z","v":1601833,"vw":12.690561},{"c":12.57,"h":12.75,"l":12.33,"n":24022,"o":12.64,"t":"2025-12-29T05:00:00Z","v":2563389,"vw":12.516342},{"c":12.7,"h":12.865,"l":12.49,"n":23268,"o":12.5,"t":"2025-12-30T05:00:00Z","v":2498785,"vw":12.732718},{"c":12.64,"h":12.73,"l":12.45,"n":16660,"o":12.68,"t":"2025-12-31T05:00:00Z","v":2273216,"vw":12.596349},{"c":12.84,"h":13.3,"l":12.49,"n":24656,"o":12.7,"t":"2026-01-02T05:00:00Z","v":2218511,"vw":12.8896},{"c":13.25,"h":13.66,"l":12.89,"n":25119,"o":12.95,"t":"2026-01-05T05:00:00Z","v":2612242,"vw":13.32661},{"c":14.37,"h":14.505,"l":13.195,"n":29120,"o":13.22,"t":"2026-01-06T05:00:00Z","v":2801986,"vw":14.162186},{"c":13.69,"h":14.45,"l":13.565,"n":26580,"o":14.34,"t":"2026-01-07T05:00:00Z","v":1798175,"vw":13.723846},{"c":14.45,"h":14.56,"l":13.44,"n":23553,"o":13.52,"t":"2026-01-08T05:00:00Z","v":1949485,"vw":14.353468},{"c":14.75,"h":15,"l":14.45,"n":25549,"o":14.66,"t":"2026-01-09T05:00:00Z","v":2390693,"vw":14.744443},{"c":14.75,"h":14.805,"l":14.23,"n":21187,"o":14.53,"t":"2026-01-12T05:00:00Z","v":1968382,"vw":14.667516},{"c":15.13,"h":15.375,"l":14.75,"n":23770,"o":14.76,"t":"2026-01-13T05:00:00Z","v":3204315,"vw":14.950379},{"c":15.21,"h":15.6,"l":14.8,"n":32599,"o":15.02,"t":"2026-01-14T05:00:00Z","v":3163857,"vw":15.20902},{"c":15.58,"h":15.67,"l":15.11,"n":18020,"o":15.29,"t":"2026-01-15T05:00:00Z","v":1537351,"vw":15.497528},{"c":14.99,"h":15.5,"l":14.98,"n":14762,"o":15.42,"t":"2026-01-16T05:00:00Z","v":1255169,"vw":15.112183},{"c":14.64,"h":14.995,"l":14.35,"n":22849,"o":14.63,"t":"2026-01-20T05:00:00Z","v":1393284,"vw":14.651329},{"c":15.53,"h":15.84,"l":14.825,"n":16058,"o":14.9,"t":"2026-01-21T05:00:00Z","v":1166109,"vw":15.431363},{"c":15.83,"h":16.045,"l":15.52,"n":16003,"o":15.68,"t":"2026-01-22T05:00:00Z","v":997172,"vw":15.842582},{"c":15.55,"h":16.26,"l":15.39,"n":19082,"o":15.89,"t":"2026-01-23T05:00:00Z","v":1559565,"vw":15.76379},{"c":15.1,"h":15.73,"l":14.92,"n":19244,"o":15.73,"t":"2026-01-26T05:00:00Z","v":1486360,"vw":15.117832},{"c":14.53,"h":15.24,"l":14.48,"n":18613,"o":15.04,"t":"2026-01-27T05:00:00Z","v":1503258,"vw":14.674266},{"c":14.6,"h":14.705,"l":14.23,"n":23452,"o":14.66,"t":"2026-01-28T05:00:00Z","v":1490451,"vw":14.489544},{"c":14.88,"h":14.96,"l":14.45,"n":22512,"o":14.68,"t":"2026-01-29T05:00:00Z","v":1462072,"vw":14.813387},{"c":14.58,"h":14.93,"l":14.35,"n":19219,"o":14.63,"t":"2026-01-30T05:00:00Z","v":1306499,"vw":14.575039},{"c":15.49,"h":15.53,"l":14.15,"n":21679,"o":14.37,"t":"2026-02-02T05:00:00Z","v":1273807,"vw":15.375837},{"c":15.94,"h":16.47,"l":15.4,"n":30176,"o":15.4,"t":"2026-02-03T05:00:00Z","v":2344258,"vw":15.946428},{"c":17.05,"h":17.495,"l":16.05,"n":41860,"o":16.05,"t":"2026-02-04T05:00:00Z","v":3081621,"vw":17.071452},{"c":16.58,"h":17.52,"l":16.38,"n":45195,"o":16.88,"t":"2026-02-05T05:00:00Z","v":3817347,"vw":16.829995},{"c":16.9,"h":17.425,"l":15.03,"n":56653,"o":15.345,"t":"2026-02-06T05:00:00Z","v":6239130,"vw":16.598233},{"c":16.05,"h":17.4,"l":15.73,"n":46272,"o":17.11,"t":"2026-02-09T05:00:00Z","v":3654059,"vw":16.250759},{"c":16.39,"h":16.83,"l":15.95,"n":29359,"o":16.09,"t":"2026-02-10T05:00:00Z","v":2594047,"vw":16.510774},{"c":16.33,"h":17.04,"l":16.22,"n":22082,"o":16.59,"t":"2026-02-11T05:00:00Z","v":1566950,"vw":16.399794},{"c":12.99,"h":16.65,"l":11.18,"n":123731,"o":16.53,"t":"2026-02-12T05:00:00Z","v":15731494,"vw":12.699489},{"c":13.51,"h":13.99,"l":12.6275,"n":58556,"o":13.46,"t":"2026-02-13T05:00:00Z","v":5793921,"vw":13.448385},{"c":14.83,"h":15.115,"l":13.445,"n":43279,"o":13.45,"t":"2026-02-17T05:00:00Z","v":3916879,"vw":14.688095},{"c":15.86,"h":15.879,"l":15.06,"n":39729,"o":15.28,"t":"2026-02-18T05:00:00Z","v":3874764,"vw":15.617755},{"c":15.69,"h":15.89,"l":15.465,"n":17530,"o":15.65,"t":"2026-02-19T05:00:00Z","v":1294567,"vw":15.638605},{"c":15.76,"h":16.205,"l":15.275,"n":22548,"o":15.5,"t":"2026-02-20T05:00:00Z","v":1556033,"vw":15.70615},{"c":14.66,"h":15.56,"l":14.19,"n":25288,"o":15.52,"t":"2026-02-23T05:00:00Z","v":2544082,"vw":14.683778},{"c":14.84,"h":15.13,"l":14.4301,"n":23184,"o":14.64,"t":"2026-02-24T05:00:00Z","v":1754852,"vw":14.892051},{"c":14.72,"h":15.145,"l":14.3,"n":21614,"o":14.98,"t":"2026-02-25T05:00:00Z","v":1796771,"vw":14.751057},{"c":15.58,"h":15.66,"l":14.765,"n":21207,"o":14.97,"t":"2026-02-26T05:00:00Z","v":1613116,"vw":15.407514},{"c":15.96,"h":15.985,"l":14.79,"n":19151,"o":15.24,"t":"2026-02-27T05:00:00Z","v":1633881,"vw":15.760537},{"c":16.27,"h":16.65,"l":15.63,"n":26757,"o":15.63,"t":"2026-03-02T05:00:00Z","v":2099580,"vw":16.219372},{"c":16.44,"h":16.56,"l":15.28,"n":22810,"o":15.62,"t":"2026-03-03T05:00:00Z","v":1807699,"vw":16.141534},{"c":16.53,"h":17.28,"l":16.2612,"n":19525,"o":16.76,"t":"2026-03-04T05:00:00Z","v":1524755,"vw":16.592924},{"c":15.45,"h":16.54,"l":15.31,"n":25640,"o":16.3,"t":"2026-03-05T05:00:00Z","v":2015521,"vw":15.68044},{"c":13.74,"h":14.9,"l":13.47,"n":36546,"o":14.9,"t":"2026-03-06T05:00:00Z","v":2714575,"vw":13.844767},{"c":13.83,"h":13.855,"l":12.57,"n":26530,"o":13.34,"t":"2026-03-09T04:00:00Z","v":2100338,"vw":13.293604},{"c":13.4,"h":14.11,"l":13.33,"n":20161,"o":13.82,"t":"2026-03-10T04:00:00Z","v":1462630,"vw":13.590562},{"c":12.71,"h":13.395,"l":12.575,"n":25463,"o":13.35,"t":"2026-03-11T04:00:00Z","v":1789581,"vw":12.791161},{"c":12.09,"h":12.47,"l":12.02,"n":20778,"o":12.43,"t":"2026-03-12T04:00:00Z","v":1560123,"vw":12.180432},{"c":12.12,"h":12.61,"l":11.83,"n":20556,"o":12.25,"t":"2026-03-13T04:00:00Z","v":1564230,"vw":12.069621},{"c":11.96,"h":12.68,"l":11.68,"n":30366,"o":12.43,"t":"2026-03-16T04:00:00Z","v":2862110,"vw":12.059022},{"c":13,"h":13.15,"l":12.18,"n":23920,"o":12.18,"t":"2026-03-17T04:00:00Z","v":2446410,"vw":12.819049},{"c":13.38,"h":13.42,"l":12.75,"n":21957,"o":12.85,"t":"2026-03-18T04:00:00Z","v":2164893,"vw":13.28388},{"c":13.62,"h":13.78,"l":12.914,"n":26426,"o":13.11,"t":"2026-03-19T04:00:00Z","v":1981944,"vw":13.388859},{"c":13.23,"h":13.95,"l":13,"n":23017,"o":13.67,"t":"2026-03-20T04:00:00Z","v":3485337,"vw":13.277166},{"c":13.31,"h":14.14,"l":13.26,"n":25556,"o":13.78,"t":"2026-03-23T04:00:00Z","v":1869913,"vw":13.597988},{"c":13.92,"h":14.18,"l":12.98,"n":19016,"o":13.06,"t":"2026-03-24T04:00:00Z","v":1379065,"vw":13.859543},{"c":14.38,"h":14.4,"l":13.53,"n":20702,"o":14.02,"t":"2026-03-25T04:00:00Z","v":1585483,"vw":14.181058},{"c":14.2,"h":14.88,"l":14.06,"n":17384,"o":14.16,"t":"2026-03-26T04:00:00Z","v":988786,"vw":14.342805},{"c":13.88,"h":14.06,"l":13.6,"n":21094,"o":13.96,"t":"2026-03-27T04:00:00Z","v":1424818,"vw":13.85399},{"c":13.76,"h":14.33,"l":13.73,"n":18948,"o":14.05,"t":"2026-03-30T04:00:00Z","v":1326456,"vw":13.939671},{"c":14.62,"h":14.73,"l":13.915,"n":24871,"o":14.08,"t":"2026-03-31T04:00:00Z","v":1980867,"vw":14.490886},{"c":15.08,"h":15.36,"l":14.6,"n":22797,"o":14.83,"t":"2026-04-01T04:00:00Z","v":1663606,"vw":15.095288},{"c":14.94,"h":15.5499,"l":14.56,"n":20112,"o":14.72,"t":"2026-04-02T04:00:00Z","v":1271847,"vw":14.965265},{"c":15.32,"h":15.35,"l":14.73,"n":25318,"o":14.85,"t":"2026-04-06T04:00:00Z","v":1565007,"vw":15.162224},{"c":15.49,"h":15.6099,"l":14.84,"n":23302,"o":14.91,"t":"2026-04-07T04:00:00Z","v":1772764,"vw":15.396795},{"c":16.26,"h":17.23,"l":16.23,"n":28102,"o":16.45,"t":"2026-04-08T04:00:00Z","v":2211167,"vw":16.462796},{"c":16.01,"h":16.53,"l":15.75,"n":27526,"o":16.25,"t":"2026-04-09T04:00:00Z","v":2092118,"vw":16.046858},{"c":16.06,"h":16.55,"l":15.78,"n":22409,"o":16.08,"t":"2026-04-10T04:00:00Z","v":1603076,"vw":16.137712},{"c":16.06,"h":16.09,"l":15.325,"n":16333,"o":15.92,"t":"2026-04-13T04:00:00Z","v":1227101,"vw":15.921076},{"c":16.24,"h":16.94,"l":16.08,"n":26491,"o":16.1,"t":"2026-04-14T04:00:00Z","v":2148889,"vw":16.372592},{"c":16.47,"h":16.64,"l":15.93,"n":24203,"o":16.2,"t":"2026-04-15T04:00:00Z","v":1844603,"vw":16.367325},{"c":17.98,"h":18.08,"l":16.5,"n":29736,"o":16.6,"t":"2026-04-16T04:00:00Z","v":2668632,"vw":17.655648},{"c":18.7,"h":19.2,"l":18.3196,"n":24162,"o":18.38,"t":"2026-04-17T04:00:00Z","v":1801012,"vw":18.809313},{"c":19.56,"h":19.59,"l":18.47,"n":26990,"o":18.55,"t":"2026-04-20T04:00:00Z","v":2126599,"vw":19.189742},{"c":19.58,"h":20.185,"l":19.09,"n":24738,"o":19.63,"t":"2026-04-21T04:00:00Z","v":2275633,"vw":19.663489},{"c":19.13,"h":19.99,"l":18.82,"n":22921,"o":19.93,"t":"2026-04-22T04:00:00Z","v":1966236,"vw":19.158599},{"c":19.3,"h":19.665,"l":19.14,"n":17684,"o":19.32,"t":"2026-04-23T04:00:00Z","v":1145447,"vw":19.369844},{"c":19.38,"h":19.73,"l":18.89,"n":14678,"o":19.39,"t":"2026-04-24T04:00:00Z","v":1004577,"vw":19.354247},{"c":19.43,"h":19.8,"l":19.36,"n":27217,"o":19.37,"t":"2026-04-27T04:00:00Z","v":1922681,"vw":19.529337},{"c":19.52,"h":19.65,"l":18.92,"n":16400,"o":19.29,"t":"2026-04-28T04:00:00Z","v":960359,"vw":19.404197},{"c":19.08,"h":20.12,"l":18.95,"n":22847,"o":19.43,"t":"2026-04-29T04:00:00Z","v":1495851,"vw":19.238526},{"c":19.97,"h":20,"l":18.95,"n":20708,"o":19.14,"t":"2026-04-30T04:00:00Z","v":1642998,"vw":19.773467},{"c":19.59,"h":20.38,"l":19.535,"n":26329,"o":20.05,"t":"2026-05-01T04:00:00Z","v":2193730,"vw":19.747633},{"c":17.7,"h":19.16,"l":17.65,"n":25576,"o":19.16,"t":"2026-05-04T04:00:00Z","v":1970058,"vw":17.989687},{"c":18.19,"h":18.42,"l":17.9,"n":29361,"o":17.9,"t":"2026-05-05T04:00:00Z","v":2214314,"vw":18.214446},{"c":19.62,"h":19.985,"l":18.6,"n":38588,"o":18.63,"t":"2026-05-06T04:00:00Z","v":3416959,"vw":19.56053},{"c":23.11,"h":23.29,"l":21.38,"n":69114,"o":21.705,"t":"2026-05-07T04:00:00Z","v":6564931,"vw":22.807859},{"c":21.75,"h":23.37,"l":21.75,"n":42468,"o":23.26,"t":"2026-05-08T04:00:00Z","v":3505423,"vw":22.194946},{"c":20.7,"h":21.93,"l":20.66,"n":33980,"o":21.85,"t":"2026-05-11T04:00:00Z","v":2651556,"vw":20.957572},{"c":20.05,"h":20.57,"l":19.38,"n":33135,"o":20.57,"t":"2026-05-12T04:00:00Z","v":2224620,"vw":19.9594},{"c":19.81,"h":20.21,"l":19.76,"n":22096,"o":20.1,"t":"2026-05-13T04:00:00Z","v":1138142,"vw":19.870947},{"c":17.51,"h":20.4,"l":16.75,"n":77468,"o":20.05,"t":"2026-05-14T04:00:00Z","v":6983934,"vw":18.019396},{"c":18.69,"h":19.61,"l":17.85,"n":50918,"o":17.85,"t":"2026-05-15T04:00:00Z","v":4236358,"vw":18.805471},{"c":19.1,"h":19.7,"l":18.84,"n":29828,"o":18.84,"t":"2026-05-18T04:00:00Z","v":2208291,"vw":19.231548},{"c":21.13,"h":21.315,"l":18.93,"n":52094,"o":18.93,"t":"2026-05-19T04:00:00Z","v":5455723,"vw":20.579431},{"c":23.85,"h":24.39,"l":20.69,"n":73447,"o":21.25,"t":"2026-05-20T04:00:00Z","v":6918855,"vw":23.462936},{"c":24.36,"h":24.98,"l":23.0101,"n":42563,"o":23.61,"t":"2026-05-21T04:00:00Z","v":4157465,"vw":24.198537},{"c":24.37,"h":25.03,"l":23.89,"n":30867,"o":25.03,"t":"2026-05-22T04:00:00Z","v":2458556,"vw":24.400636},{"c":25,"h":25.28,"l":24.47,"n":27954,"o":24.9,"t":"2026-05-26T04:00:00Z","v":2000470,"vw":24.900294},{"c":25.05,"h":25.7,"l":24.85,"n":19664,"o":25.2,"t":"2026-05-27T04:00:00Z","v":1385522,"vw":25.15146},{"c":25.9,"h":26.21,"l":24.3,"n":28341,"o":24.8,"t":"2026-05-28T04:00:00Z","v":2043040,"vw":25.558212},{"c":25.58,"h":26.22,"l":25.25,"n":19801,"o":25.845,"t":"2026-05-29T04:00:00Z","v":1692851,"vw":25.620544},{"c":26.87,"h":27.07,"l":25.11,"n":25427,"o":25.38,"t":"2026-06-01T04:00:00Z","v":1949474,"vw":26.704838},{"c":26.95,"h":27.49,"l":26.6676,"n":24682,"o":26.68,"t":"2026-06-02T04:00:00Z","v":1438164,"vw":26.952104},{"c":26.83,"h":27.24,"l":26.2,"n":26367,"o":26.8,"t":"2026-06-03T04:00:00Z","v":1644376,"vw":26.788385},{"c":27.63,"h":27.82,"l":26.73,"n":28371,"o":27.06,"t":"2026-06-04T04:00:00Z","v":1794472,"vw":27.557122},{"c":26.86,"h":27.83,"l":26.53,"n":25392,"o":27.33,"t":"2026-06-05T04:00:00Z","v":1433020,"vw":26.988416},{"c":28.07,"h":28.54,"l":26.98,"n":25140,"o":27,"t":"2026-06-08T04:00:00Z","v":1717730,"vw":27.95965},{"c":29.12,"h":29.73,"l":27.4759,"n":34384,"o":28.66,"t":"2026-06-09T04:00:00Z","v":2785862,"vw":28.854308},{"c":28.75,"h":29.86,"l":27.51,"n":40289,"o":28.5,"t":"2026-06-10T04:00:00Z","v":2981879,"vw":29.021945},{"c":28.5,"h":28.935,"l":27.67,"n":41558,"o":28.84,"t":"2026-06-11T04:00:00Z","v":4130449,"vw":28.259234},{"c":28.35,"h":29.23,"l":28.15,"n":22732,"o":28.76,"t":"2026-06-12T04:00:00Z","v":1731953,"vw":28.583504},{"c":27.71,"h":28.9,"l":27.15,"n":27850,"o":28.23,"t":"2026-06-15T04:00:00Z","v":2510490,"vw":27.704033},{"c":27.21,"h":28.25,"l":26.84,"n":28586,"o":27.54,"t":"2026-06-16T04:00:00Z","v":2319877,"vw":27.355108},{"c":24.82,"h":27.415,"l":24.68,"n":33850,"o":27.17,"t":"2026-06-17T04:00:00Z","v":2301536,"vw":25.401904},{"c":25.39,"h":26.0525,"l":25.08,"n":21523,"o":25.08,"t":"2026-06-18T04:00:00Z","v":2668973,"vw":25.381252},{"c":25.82,"h":26.09,"l":25.03,"n":16018,"o":25.03,"t":"2026-06-22T04:00:00Z","v":1701890,"vw":25.805353},{"c":25.49,"h":25.95,"l":25.05,"n":16110,"o":25.28,"t":"2026-06-23T04:00:00Z","v":1097729,"vw":25.55759},{"c":25.3,"h":25.9299,"l":25.1461,"n":23392,"o":25.43,"t":"2026-06-24T04:00:00Z","v":1733254,"vw":25.41393},{"c":26.9,"h":27.26,"l":25.445,"n":23011,"o":25.445,"t":"2026-06-25T04:00:00Z","v":1486189,"vw":26.751968},{"c":27.12,"h":27.73,"l":26.65,"n":28213,"o":26.67,"t":"2026-06-26T04:00:00Z","v":5044610,"vw":27.15212},{"c":27.21,"h":27.27,"l":26.535,"n":21303,"o":26.65,"t":"2026-06-29T04:00:00Z","v":1553330,"vw":27.093611},{"c":27.59,"h":27.91,"l":27.095,"n":20502,"o":27.71,"t":"2026-06-30T04:00:00Z","v":1220075,"vw":27.55284},{"c":27.74,"h":28.62,"l":27.16,"n":20418,"o":27.59,"t":"2026-07-01T04:00:00Z","v":1341814,"vw":27.922397},{"c":26.61,"h":28.45,"l":26.31,"n":21761,"o":27.96,"t":"2026-07-02T04:00:00Z","v":1254706,"vw":26.767881},{"c":26.59,"h":27.31,"l":26.04,"n":21857,"o":27.31,"t":"2026-07-06T04:00:00Z","v":1489945,"vw":26.574944},{"c":26.87,"h":27.04,"l":26.31,"n":17736,"o":26.79,"t":"2026-07-07T04:00:00Z","v":936353,"vw":26.814244},{"c":26.86,"h":27.8199,"l":25.88,"n":16309,"o":27.23,"t":"2026-07-08T04:00:00Z","v":989826,"vw":26.799844},{"c":26.85,"h":27.51,"l":26.62,"n":19393,"o":27.26,"t":"2026-07-09T04:00:00Z","v":1541924,"vw":27.008525},{"c":26.25,"h":26.93,"l":25.97,"n":15884,"o":26.79,"t":"2026-07-10T04:00:00Z","v":779892,"vw":26.318832},{"c":27.09,"h":27.47,"l":26.41,"n":19531,"o":26.63,"t":"2026-07-13T04:00:00Z","v":1175194,"vw":27.101345},{"c":28.04,"h":28.68,"l":27.408,"n":24965,"o":27.408,"t":"2026-07-14T04:00:00Z","v":2207263,"vw":28.119108},{"c":27.07,"h":28.55,"l":26.78,"n":23680,"o":28.3,"t":"2026-07-15T04:00:00Z","v":2070511,"vw":27.26287},{"c":28.54,"h":29.0206,"l":26.29,"n":28257,"o":27.33,"t":"2026-07-16T04:00:00Z","v":2918510,"vw":28.474212},{"c":29.29,"h":29.5,"l":27.98,"n":25649,"o":27.98,"t":"2026-07-17T04:00:00Z","v":1885733,"vw":29.168688},{"c":28.87,"h":29.65,"l":28.3801,"n":23331,"o":29.21,"t":"2026-07-20T04:00:00Z","v":1531634,"vw":29.095043},{"c":29.3,"h":29.9,"l":28.72,"n":21222,"o":29.43,"t":"2026-07-21T04:00:00Z","v":1608909,"vw":29.180113},{"c":28.7,"h":29.34,"l":28.3807,"n":17265,"o":29.1,"t":"2026-07-22T04:00:00Z","v":1139650,"vw":28.752288},{"c":27.77,"h":28.99,"l":27.62,"n":16638,"o":28.78,"t":"2026-07-23T04:00:00Z","v":1191328,"vw":27.904281},{"c":25.63,"h":26.64,"l":25.26,"n":25676,"o":26.435,"t":"2026-07-24T04:00:00Z","v":1783017,"vw":25.813502},{"c":24.11,"h":26.15,"l":23.35,"n":36919,"o":26.15,"t":"2026-07-27T04:00:00Z","v":3596893,"vw":24.078329},{"c":22.64,"h":23.32,"l":22.06,"n":36668,"o":23.1,"t":"2026-07-28T04:00:00Z","v":3199693,"vw":22.647548},{"c":22.29,"h":22.985,"l":21.44,"n":23186,"o":22.42,"t":"2026-07-29T04:00:00Z","v":1598248,"vw":22.26164},{"c":20.57,"h":23.1,"l":19.78,"n":44337,"o":22.66,"t":"2026-07-30T04:00:00Z","v":3602711,"vw":20.477981},{"c":20.25,"h":21.135,"l":20.09,"n":30803,"o":21.05,"t":"2026-07-31T04:00:00Z","v":2474524,"vw":20.360332},{"c":20.74,"h":21.15,"l":19.935,"n":26374,"o":20,"t":"2026-08-03T04:00:00Z","v":2243148,"vw":20.728039},{"c":22.13,"h":22.17,"l":21.08,"n":28790,"o":21.19,"t":"2026-08-04T04:00:00Z","v":2938224,"vw":21.894526},{"c":21,"h":22.2472,"l":20.69,"n":33459,"o":21.53,"t":"2026-08-05T04:00:00Z","v":2606696,"vw":21.237787},{"c":20.24,"h":22.01,"l":19.3947,"n":38160,"o":21.88,"t":"2026-08-06T04:00:00Z","v":3519030,"vw":20.189438},{"c":21.7,"h":21.94,"l":20.44,"n":25092,"o":20.875,"t":"2026-08-07T04:00:00Z","v":2131861,"vw":21.481636},{"c":21.33,"h":22.26,"l":21.245,"n":20933,"o":21.64,"t":"2026-08-10T04:00:00Z","v":1401534,"vw":21.478159},{"c":21.48,"h":21.745,"l":20.97,"n":21296,"o":21.59,"t":"2026-08-11T04:00:00Z","v":1312678,"vw":21.447786},{"c":22.71,"h":22.915,"l":21.425,"n":23787,"o":21.57,"t":"2026-08-12T04:00:00Z","v":1688043,"vw":22.63187},{"c":23.32,"h":23.77,"l":22.92,"n":24977,"o":23.4,"t":"2026-08-13T04:00:00Z","v":1846356,"vw":23.416257},{"c":23.52,"h":23.895,"l":23.02,"n":17814,"o":23.18,"t":"2026-08-14T04:00:00Z","v":1197100,"vw":23.5297},{"c":23.45,"h":23.73,"l":23.1,"n":18512,"o":23.52,"t":"2026-08-17T04:00:00Z","v":1303166,"vw":23.400699},{"c":22.63,"h":23.51,"l":22.46,"n":18613,"o":23.14,"t":"2026-08-18T04:00:00Z","v":1058278,"vw":22.713726},{"c":22.19,"h":23.19,"l":22.04,"n":13667,"o":22.88,"t":"2026-08-19T04:00:00Z","v":841259,"vw":22.297685},{"c":21.67,"h":22.035,"l":21.295,"n":19169,"o":21.62,"t":"2026-08-20T04:00:00Z","v":1891720,"vw":21.714372},{"c":22.54,"h":22.58,"l":21.72,"n":19144,"o":21.89,"t":"2026-08-21T04:00:00Z","v":2195754,"vw":22.262787},{"c":21.28,"h":22.94,"l":20.88,"n":21598,"o":22.71,"t":"2026-08-24T04:00:00Z","v":1490340,"vw":21.4372},{"c":21.59,"h":22.09,"l":21.255,"n":18613,"o":21.72,"t":"2026-08-25T04:00:00Z","v":1545140,"vw":21.602367},{"c":22.19,"h":22.45,"l":21.1001,"n":15964,"o":21.57,"t":"2026-08-26T04:00:00Z","v":1143115,"vw":22.169368},{"c":22.29,"h":22.68,"l":21.97,"n":10655,"o":22.34,"t":"2026-08-27T04:00:00Z","v":634900,"vw":22.303625},{"c":21.91,"h":22.796,"l":21.71,"n":13006,"o":22.62,"t":"2026-08-28T04:00:00Z","v":665255,"vw":21.951903},{"c":21.25,"h":22.3,"l":21.22,"n":21840,"o":21.89,"t":"2026-08-31T04:00:00Z","v":1858657,"vw":21.339952},{"c":20.11,"h":21.71,"l":19.84,"n":18080,"o":21.71,"t":"2026-09-01T04:00:00Z","v":1220310,"vw":20.175446},{"c":19.79,"h":20.715,"l":19.66,"n":20680,"o":20.2,"t":"2026-09-02T04:00:00Z","v":1534288,"vw":19.936569},{"c":20,"h":20.24,"l":19.27,"n":19138,"o":20.16,"t":"2026-09-03T04:00:00Z","v":1778338,"vw":19.9983},{"c":20.66,"h":20.67,"l":19.79,"n":18031,"o":19.89,"t":"2026-09-04T04:00:00Z","v":1587419,"vw":20.555949},{"c":19.92,"h":20.71,"l":19.85,"n":15412,"o":20.71,"t":"2026-09-08T04:00:00Z","v":1213228,"vw":20.080983},{"c":20.04,"h":21.25,"l":19.84,"n":25948,"o":20.52,"t":"2026-09-09T04:00:00Z","v":2449054,"vw":20.101536},{"c":19.51,"h":20.08,"l":19.31,"n":19696,"o":19.99,"t":"2026-09-10T04:00:00Z","v":1901859,"vw":19.550467},{"c":19.49,"h":20.19,"l":19.31,"n":17266,"o":19.84,"t":"2026-09-11T04:00:00Z","v":1266480,"vw":19.546388},{"c":19.46,"h":19.67,"l":18.78,"n":18878,"o":19.2,"t":"2026-09-14T04:00:00Z","v":1319343,"vw":19.449826},{"c":19.57,"h":20,"l":19.211,"n":23667,"o":19.45,"t":"2026-09-15T04:00:00Z","v":1946780,"vw":19.640379},{"c":19.08,"h":19.885,"l":18.56,"n":20545,"o":19.26,"t":"2026-09-16T04:00:00Z","v":1514019,"vw":18.948835},{"c":20.15,"h":20.26,"l":19.19,"n":22535,"o":19.43,"t":"2026-09-17T04:00:00Z","v":1907747,"vw":19.900258},{"c":20.26,"h":20.37,"l":19.55,"n":19520,"o":20.03,"t":"2026-09-18T04:00:00Z","v":4350626,"vw":20.167629},{"c":19.72,"h":20.44,"l":19.345,"n":22550,"o":20.44,"t":"2026-09-21T04:00:00Z","v":1722807,"vw":19.62492},{"c":19.79,"h":20.41,"l":19.51,"n":14056,"o":19.92,"t":"2026-09-22T04:00:00Z","v":1258655,"vw":19.818226},{"c":19.88,"h":20.37,"l":19.24,"n":16855,"o":20.37,"t":"2026-09-23T04:00:00Z","v":2061267,"vw":19.6808},{"c":19.93,"h":20.45,"l":19.56,"n":15339,"o":20.45,"t":"2026-09-24T04:00:00Z","v":1098264,"vw":19.836092},{"c":19.79,"h":20.45,"l":19.5,"n":17008,"o":20.45,"t":"2026-09-25T04:00:00Z","v":1963772,"vw":19.76992},{"c":20.15,"h":20.34,"l":19.37,"n":17905,"o":19.59,"t":"2026-09-28T04:00:00Z","v":1446914,"vw":20.042045},{"c":20.71,"h":20.87,"l":19.87,"n":21190,"o":20.21,"t":"2026-09-29T04:00:00Z","v":1845312,"vw":20.615163},{"c":20.46,"h":21.3696,"l":20.41,"n":18296,"o":21.02,"t":"2026-09-30T04:00:00Z","v":1561345,"vw":20.646518},{"c":21.36,"h":21.49,"l":20.2,"n":24760,"o":20.46,"t":"2026-10-01T04:00:00Z","v":1878562,"vw":21.168046},{"c":23.38,"h":24.03,"l":21.545,"n":40336,"o":21.79,"t":"2026-10-02T04:00:00Z","v":3674142,"vw":23.462643},{"c":28.65,"h":29.11,"l":28.03,"n":151675,"o":29,"t":"2026-10-05T04:00:00Z","v":20722559,"vw":28.607204},{"c":28.54,"h":28.83,"l":28.16,"n":66149,"o":28.73,"t":"2026-10-06T04:00:00Z","v":8115453,"vw":28.485019},{"c":28.36,"h":28.53,"l":28.18,"n":40479,"o":28.345,"t":"2026-10-07T04:00:00Z","v":4893360,"vw":28.381012},{"c":28.93,"h":29,"l":28.25,"n":43871,"o":28.25,"t":"2026-10-08T04:00:00Z","v":7419348,"vw":28.831605},{"c":29.08,"h":29.15,"l":28.89,"n":17797,"o":28.97,"t":"2026-10-09T04:00:00Z","v":2020391,"vw":29.055699},{"c":28.69,"h":28.93,"l":28.63,"n":25693,"o":28.92,"t":"2026-10-12T04:00:00Z","v":3082471,"vw":28.728457},{"c":28.6,"h":28.78,"l":28.36,"n":32609,"o":28.61,"t":"2026-10-13T04:00:00Z","v":5495325,"vw":28.54028},{"c":28.69,"h":28.73,"l":28.28,"n":29915,"o":28.28,"t":"2026-10-14T04:00:00Z","v":4102871,"vw":28.648585},{"c":29.06,"h":29.19,"l":28.32,"n":32269,"o":28.85,"t":"2026-10-15T04:00:00Z","v":5314019,"vw":28.896951},{"c":28.6,"h":29.37,"l":28.14,"n":31834,"o":29.09,"t":"2026-10-16T04:00:00Z","v":5352208,"vw":28.643379},{"c":28.5,"h":28.88,"l":28.5,"n":27146,"o":28.88,"t":"2026-10-19T04:00:00Z","v":3235253,"vw":28.599248},{"c":28.67,"h":28.955,"l":28.18,"n":25543,"o":28.18,"t":"2026-10-20T04:00:00Z","v":2724462,"vw":28.750721},{"c":28.78,"h":29,"l":28.66,"n":21915,"o":28.84,"t":"2026-10-21T04:00:00Z","v":2075615,"vw":28.841096},{"c":28.92,"h":29.03,"l":28.6,"n":28249,"o":28.79,"t":"2026-10-22T04:00:00Z","v":2963105,"vw":28.933106}],"volatilityBars":[{"c":20.11,"h":20.11,"l":20.11,"n":4,"o":20.11,"t":"2026-09-21T08:00:00Z","v":282,"vw":20.11},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-09-21T13:00:00Z","v":201,"vw":20.49},{"c":19.735,"h":20.44,"l":19.5205,"n":310,"o":20.44,"t":"2026-09-21T13:30:00Z","v":34947,"vw":20.137798},{"c":19.675,"h":19.73,"l":19.52,"n":157,"o":19.73,"t":"2026-09-21T13:45:00Z","v":8494,"vw":19.670608},{"c":19.505,"h":19.76,"l":19.505,"n":245,"o":19.675,"t":"2026-09-21T14:00:00Z","v":17679,"vw":19.612212},{"c":19.69,"h":19.7,"l":19.4884,"n":532,"o":19.51,"t":"2026-09-21T14:15:00Z","v":25602,"vw":19.616241},{"c":19.59,"h":19.71,"l":19.53,"n":615,"o":19.68,"t":"2026-09-21T14:30:00Z","v":37534,"vw":19.631547},{"c":19.46,"h":19.584,"l":19.46,"n":676,"o":19.584,"t":"2026-09-21T14:45:00Z","v":29904,"vw":19.531022},{"c":19.53,"h":19.535,"l":19.45,"n":904,"o":19.46,"t":"2026-09-21T15:00:00Z","v":39379,"vw":19.484253},{"c":19.53,"h":19.59,"l":19.36,"n":1267,"o":19.525,"t":"2026-09-21T15:15:00Z","v":91835,"vw":19.502753},{"c":19.55,"h":19.61,"l":19.5,"n":663,"o":19.53,"t":"2026-09-21T15:30:00Z","v":31861,"vw":19.568212},{"c":19.515,"h":19.61,"l":19.51,"n":589,"o":19.55,"t":"2026-09-21T15:45:00Z","v":28330,"vw":19.55755},{"c":19.54,"h":19.62,"l":19.51,"n":882,"o":19.515,"t":"2026-09-21T16:00:00Z","v":50820,"vw":19.563081},{"c":19.56,"h":19.57,"l":19.52,"n":503,"o":19.54,"t":"2026-09-21T16:15:00Z","v":19043,"vw":19.543499},{"c":19.515,"h":19.6,"l":19.515,"n":544,"o":19.56,"t":"2026-09-21T16:30:00Z","v":24382,"vw":19.564169},{"c":19.53,"h":19.55,"l":19.47,"n":566,"o":19.515,"t":"2026-09-21T16:45:00Z","v":22276,"vw":19.512069},{"c":19.485,"h":19.53,"l":19.47,"n":676,"o":19.52,"t":"2026-09-21T17:00:00Z","v":32756,"vw":19.495632},{"c":19.48,"h":19.52,"l":19.48,"n":569,"o":19.49,"t":"2026-09-21T17:15:00Z","v":28460,"vw":19.498173},{"c":19.39,"h":19.47,"l":19.37,"n":575,"o":19.47,"t":"2026-09-21T17:30:00Z","v":22091,"vw":19.399993},{"c":19.39,"h":19.415,"l":19.345,"n":670,"o":19.39,"t":"2026-09-21T17:45:00Z","v":29490,"vw":19.374587},{"c":19.41,"h":19.415,"l":19.38,"n":728,"o":19.39,"t":"2026-09-21T18:00:00Z","v":29695,"vw":19.400788},{"c":19.39,"h":19.41,"l":19.36,"n":757,"o":19.41,"t":"2026-09-21T18:15:00Z","v":31555,"vw":19.389978},{"c":19.4885,"h":19.4885,"l":19.39,"n":1068,"o":19.39,"t":"2026-09-21T18:30:00Z","v":47238,"vw":19.42044},{"c":19.61,"h":19.61,"l":19.47,"n":963,"o":19.49,"t":"2026-09-21T18:45:00Z","v":51990,"vw":19.539094},{"c":19.57,"h":19.6599,"l":19.56,"n":816,"o":19.6,"t":"2026-09-21T19:00:00Z","v":33429,"vw":19.6121},{"c":19.655,"h":19.66,"l":19.575,"n":1196,"o":19.575,"t":"2026-09-21T19:15:00Z","v":50969,"vw":19.632544},{"c":19.71,"h":19.725,"l":19.61,"n":1661,"o":19.66,"t":"2026-09-21T19:30:00Z","v":80243,"vw":19.671215},{"c":19.715,"h":19.74,"l":19.61,"n":3806,"o":19.71,"t":"2026-09-21T19:45:00Z","v":233970,"vw":19.680958},{"c":19.72,"h":19.72,"l":19.72,"n":46,"o":19.72,"t":"2026-09-21T20:00:00Z","v":385711,"vw":19.72},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-09-22T08:00:00Z","v":318,"vw":19.48},{"c":19.92,"h":19.92,"l":19.92,"n":61,"o":19.92,"t":"2026-09-22T12:30:00Z","v":1956,"vw":19.92},{"c":19.87,"h":19.87,"l":19.82,"n":36,"o":19.83,"t":"2026-09-22T13:00:00Z","v":1076,"vw":19.842684},{"c":20.09,"h":20.25,"l":19.66,"n":318,"o":19.92,"t":"2026-09-22T13:30:00Z","v":42326,"vw":20.002048},{"c":20.295,"h":20.33,"l":19.94,"n":483,"o":20.11,"t":"2026-09-22T13:45:00Z","v":46294,"vw":20.164955},{"c":20.41,"h":20.41,"l":20.23,"n":426,"o":20.3,"t":"2026-09-22T14:00:00Z","v":23230,"vw":20.329589},{"c":20.09,"h":20.4099,"l":20.03,"n":293,"o":20.35,"t":"2026-09-22T14:15:00Z","v":16676,"vw":20.152211},{"c":20.03,"h":20.14,"l":20.03,"n":288,"o":20.07,"t":"2026-09-22T14:30:00Z","v":11906,"vw":20.089604},{"c":19.92,"h":20.02,"l":19.88,"n":300,"o":20.02,"t":"2026-09-22T14:45:00Z","v":9380,"vw":19.956553},{"c":19.92,"h":19.96,"l":19.86,"n":385,"o":19.91,"t":"2026-09-22T15:00:00Z","v":15198,"vw":19.917548},{"c":19.84,"h":19.94,"l":19.82,"n":382,"o":19.915,"t":"2026-09-22T15:15:00Z","v":15355,"vw":19.870653},{"c":19.8,"h":19.85,"l":19.75,"n":242,"o":19.82,"t":"2026-09-22T15:30:00Z","v":8587,"vw":19.801449},{"c":19.85,"h":19.87,"l":19.81,"n":336,"o":19.81,"t":"2026-09-22T15:45:00Z","v":10545,"vw":19.838718},{"c":19.9,"h":19.91,"l":19.8456,"n":393,"o":19.8456,"t":"2026-09-22T16:00:00Z","v":19833,"vw":19.872245},{"c":19.82,"h":19.89,"l":19.815,"n":319,"o":19.88,"t":"2026-09-22T16:15:00Z","v":9283,"vw":19.844489},{"c":19.81,"h":19.86,"l":19.8,"n":369,"o":19.8,"t":"2026-09-22T16:30:00Z","v":9075,"vw":19.82881},{"c":19.79,"h":19.845,"l":19.77,"n":445,"o":19.82,"t":"2026-09-22T16:45:00Z","v":14277,"vw":19.805301},{"c":19.8001,"h":19.83,"l":19.7811,"n":168,"o":19.785,"t":"2026-09-22T17:00:00Z","v":5582,"vw":19.802974},{"c":19.78,"h":19.82,"l":19.755,"n":364,"o":19.82,"t":"2026-09-22T17:15:00Z","v":9128,"vw":19.785301},{"c":19.77,"h":19.81,"l":19.75,"n":443,"o":19.78,"t":"2026-09-22T17:30:00Z","v":37049,"vw":19.770969},{"c":19.82,"h":19.84,"l":19.73,"n":781,"o":19.78,"t":"2026-09-22T17:45:00Z","v":54610,"vw":19.779394},{"c":19.71,"h":19.82,"l":19.71,"n":382,"o":19.82,"t":"2026-09-22T18:00:00Z","v":14775,"vw":19.770894},{"c":19.71,"h":19.77,"l":19.6801,"n":386,"o":19.7,"t":"2026-09-22T18:15:00Z","v":14477,"vw":19.728187},{"c":19.58,"h":19.72,"l":19.58,"n":274,"o":19.72,"t":"2026-09-22T18:30:00Z","v":15471,"vw":19.648639},{"c":19.58,"h":19.6,"l":19.5601,"n":287,"o":19.58,"t":"2026-09-22T18:45:00Z","v":7424,"vw":19.586022},{"c":19.572,"h":19.5769,"l":19.53,"n":373,"o":19.57,"t":"2026-09-22T19:00:00Z","v":10414,"vw":19.558564},{"c":19.53,"h":19.62,"l":19.53,"n":607,"o":19.585,"t":"2026-09-22T19:15:00Z","v":20900,"vw":19.592652},{"c":19.53,"h":19.57,"l":19.51,"n":722,"o":19.51,"t":"2026-09-22T19:30:00Z","v":34130,"vw":19.54096},{"c":19.79,"h":19.8,"l":19.54,"n":2729,"o":19.54,"t":"2026-09-22T19:45:00Z","v":188668,"vw":19.707109},{"c":19.79,"h":19.79,"l":19.79,"n":28,"o":19.79,"t":"2026-09-22T20:00:00Z","v":314373,"vw":19.79},{"c":19.83,"h":19.99,"l":19.82,"n":12,"o":19.82,"t":"2026-09-23T11:00:00Z","v":5974,"vw":19.843933},{"c":19.9,"h":19.91,"l":19.9,"n":12,"o":19.9,"t":"2026-09-23T11:15:00Z","v":5400,"vw":19.900204},{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-09-23T11:30:00Z","v":340,"vw":20},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-09-23T13:15:00Z","v":1000,"vw":20.23},{"c":19.53,"h":20.37,"l":19.36,"n":237,"o":20.37,"t":"2026-09-23T13:30:00Z","v":47463,"vw":19.917519},{"c":19.4,"h":19.53,"l":19.24,"n":378,"o":19.48,"t":"2026-09-23T13:45:00Z","v":30982,"vw":19.359976},{"c":19.7621,"h":19.79,"l":19.4,"n":526,"o":19.4,"t":"2026-09-23T14:00:00Z","v":45136,"vw":19.630886},{"c":19.58,"h":19.85,"l":19.41,"n":1583,"o":19.7501,"t":"2026-09-23T14:15:00Z","v":642017,"vw":19.491792},{"c":19.54,"h":19.605,"l":19.445,"n":341,"o":19.54,"t":"2026-09-23T14:30:00Z","v":13324,"vw":19.544148},{"c":19.63,"h":19.665,"l":19.49,"n":480,"o":19.51,"t":"2026-09-23T14:45:00Z","v":36083,"vw":19.612263},{"c":20.1,"h":20.11,"l":19.41,"n":583,"o":19.64,"t":"2026-09-23T15:00:00Z","v":340903,"vw":19.487881},{"c":20.26,"h":20.3,"l":20.075,"n":497,"o":20.09,"t":"2026-09-23T15:15:00Z","v":26025,"vw":20.196127},{"c":20.19,"h":20.28,"l":20.07,"n":481,"o":20.245,"t":"2026-09-23T15:30:00Z","v":25056,"vw":20.187229},{"c":20.15,"h":20.185,"l":20.095,"n":350,"o":20.185,"t":"2026-09-23T15:45:00Z","v":15638,"vw":20.1352},{"c":20.12,"h":20.12,"l":20.07,"n":331,"o":20.11,"t":"2026-09-23T16:00:00Z","v":13168,"vw":20.093991},{"c":20.125,"h":20.14,"l":20.025,"n":453,"o":20.11,"t":"2026-09-23T16:15:00Z","v":18095,"vw":20.085461},{"c":20.095,"h":20.155,"l":20.091,"n":237,"o":20.14,"t":"2026-09-23T16:30:00Z","v":10612,"vw":20.126667},{"c":20.245,"h":20.255,"l":20.094,"n":774,"o":20.095,"t":"2026-09-23T16:45:00Z","v":39230,"vw":20.192604},{"c":20.26,"h":20.3,"l":20.19,"n":482,"o":20.245,"t":"2026-09-23T17:00:00Z","v":19876,"vw":20.243686},{"c":20.17,"h":20.275,"l":20.15,"n":432,"o":20.25,"t":"2026-09-23T17:15:00Z","v":17815,"vw":20.217452},{"c":20.12,"h":20.15,"l":20.01,"n":388,"o":20.14,"t":"2026-09-23T17:30:00Z","v":14342,"vw":20.094408},{"c":20.155,"h":20.165,"l":20.08,"n":383,"o":20.1,"t":"2026-09-23T17:45:00Z","v":14922,"vw":20.118331},{"c":20.115,"h":20.17,"l":20.085,"n":389,"o":20.15,"t":"2026-09-23T18:00:00Z","v":19948,"vw":20.134282},{"c":20.08,"h":20.14,"l":20.035,"n":601,"o":20.11,"t":"2026-09-23T18:15:00Z","v":34765,"vw":20.082294},{"c":20.03,"h":20.1,"l":20,"n":380,"o":20.08,"t":"2026-09-23T18:30:00Z","v":12847,"vw":20.053835},{"c":20.035,"h":20.06,"l":20.01,"n":445,"o":20.03,"t":"2026-09-23T18:45:00Z","v":15807,"vw":20.041998},{"c":20.055,"h":20.07,"l":19.99,"n":663,"o":20.02,"t":"2026-09-23T19:00:00Z","v":25444,"vw":20.03719},{"c":20.085,"h":20.09,"l":20.035,"n":482,"o":20.055,"t":"2026-09-23T19:15:00Z","v":17906,"vw":20.068079},{"c":20.02,"h":20.12,"l":20.005,"n":1034,"o":20.0994,"t":"2026-09-23T19:30:00Z","v":52713,"vw":20.079722},{"c":19.88,"h":20.02,"l":19.85,"n":2948,"o":20.02,"t":"2026-09-23T19:45:00Z","v":196241,"vw":19.906271},{"c":19.88,"h":19.88,"l":19.865,"n":54,"o":19.865,"t":"2026-09-23T20:00:00Z","v":270956,"vw":19.879922},{"c":19.76,"h":20.45,"l":19.58,"n":329,"o":20.45,"t":"2026-09-24T13:30:00Z","v":42190,"vw":19.858482},{"c":19.97,"h":19.98,"l":19.755,"n":120,"o":19.86,"t":"2026-09-24T13:45:00Z","v":8967,"vw":19.925842},{"c":20,"h":20.143,"l":19.945,"n":566,"o":19.96,"t":"2026-09-24T14:00:00Z","v":41340,"vw":20.013459},{"c":19.78,"h":19.95,"l":19.78,"n":312,"o":19.94,"t":"2026-09-24T14:15:00Z","v":16658,"vw":19.861581},{"c":19.83,"h":19.89,"l":19.72,"n":378,"o":19.755,"t":"2026-09-24T14:30:00Z","v":18176,"vw":19.862913},{"c":19.86,"h":19.87,"l":19.71,"n":232,"o":19.765,"t":"2026-09-24T14:45:00Z","v":8912,"vw":19.830558},{"c":19.785,"h":19.86,"l":19.74,"n":337,"o":19.84,"t":"2026-09-24T15:00:00Z","v":18659,"vw":19.780795},{"c":19.67,"h":19.77,"l":19.66,"n":415,"o":19.745,"t":"2026-09-24T15:15:00Z","v":44291,"vw":19.723465},{"c":19.7462,"h":19.76,"l":19.64,"n":314,"o":19.69,"t":"2026-09-24T15:30:00Z","v":17436,"vw":19.714658},{"c":19.695,"h":19.76,"l":19.655,"n":353,"o":19.76,"t":"2026-09-24T15:45:00Z","v":14469,"vw":19.692876},{"c":19.6,"h":19.695,"l":19.56,"n":429,"o":19.695,"t":"2026-09-24T16:00:00Z","v":40117,"vw":19.61265},{"c":19.78,"h":19.95,"l":19.62,"n":841,"o":19.62,"t":"2026-09-24T16:15:00Z","v":44607,"vw":19.780672},{"c":19.83,"h":19.93,"l":19.74,"n":483,"o":19.77,"t":"2026-09-24T16:30:00Z","v":19418,"vw":19.830515},{"c":19.87,"h":19.895,"l":19.805,"n":317,"o":19.83,"t":"2026-09-24T16:45:00Z","v":8746,"vw":19.847816},{"c":19.89,"h":19.89,"l":19.81,"n":362,"o":19.835,"t":"2026-09-24T17:00:00Z","v":8728,"vw":19.860335},{"c":19.79,"h":19.88,"l":19.775,"n":324,"o":19.86,"t":"2026-09-24T17:15:00Z","v":9363,"vw":19.841485},{"c":19.8,"h":19.84,"l":19.75,"n":521,"o":19.785,"t":"2026-09-24T17:30:00Z","v":16471,"vw":19.803429},{"c":19.79,"h":19.8062,"l":19.78,"n":247,"o":19.805,"t":"2026-09-24T17:45:00Z","v":4439,"vw":19.793975},{"c":19.81,"h":19.84,"l":19.71,"n":607,"o":19.79,"t":"2026-09-24T18:00:00Z","v":45429,"vw":19.764944},{"c":19.79,"h":19.85,"l":19.715,"n":617,"o":19.79,"t":"2026-09-24T18:15:00Z","v":45367,"vw":19.759219},{"c":19.8,"h":19.83,"l":19.74,"n":398,"o":19.77,"t":"2026-09-24T18:30:00Z","v":11514,"vw":19.779023},{"c":19.82,"h":19.86,"l":19.745,"n":505,"o":19.79,"t":"2026-09-24T18:45:00Z","v":13775,"vw":19.800852},{"c":19.77,"h":19.845,"l":19.77,"n":511,"o":19.83,"t":"2026-09-24T19:00:00Z","v":19055,"vw":19.802415},{"c":19.83,"h":19.84,"l":19.67,"n":770,"o":19.775,"t":"2026-09-24T19:15:00Z","v":92182,"vw":19.739493},{"c":19.88,"h":19.885,"l":19.82,"n":929,"o":19.82,"t":"2026-09-24T19:30:00Z","v":44736,"vw":19.860946},{"c":19.93,"h":19.94,"l":19.81,"n":2709,"o":19.88,"t":"2026-09-24T19:45:00Z","v":148456,"vw":19.882828},{"c":19.93,"h":19.93,"l":19.93,"n":41,"o":19.93,"t":"2026-09-24T20:00:00Z","v":273107,"vw":19.93},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-09-25T12:45:00Z","v":151,"vw":20.25},{"c":19.92,"h":20.45,"l":19.53,"n":260,"o":20.45,"t":"2026-09-25T13:30:00Z","v":29981,"vw":19.725711},{"c":20.054,"h":20.06,"l":19.83,"n":313,"o":19.919,"t":"2026-09-25T13:45:00Z","v":40742,"vw":19.915946},{"c":19.96,"h":20.054,"l":19.72,"n":927,"o":20.054,"t":"2026-09-25T14:00:00Z","v":109846,"vw":19.870072},{"c":19.87,"h":19.96,"l":19.75,"n":285,"o":19.96,"t":"2026-09-25T14:15:00Z","v":46835,"vw":19.781598},{"c":19.84,"h":19.915,"l":19.78,"n":366,"o":19.875,"t":"2026-09-25T14:30:00Z","v":13121,"vw":19.84971},{"c":19.87,"h":19.87,"l":19.75,"n":413,"o":19.84,"t":"2026-09-25T14:45:00Z","v":23128,"vw":19.800232},{"c":19.85,"h":19.91,"l":19.79,"n":343,"o":19.865,"t":"2026-09-25T15:00:00Z","v":14610,"vw":19.851213},{"c":19.775,"h":19.885,"l":19.765,"n":414,"o":19.83,"t":"2026-09-25T15:15:00Z","v":15016,"vw":19.811477},{"c":19.71,"h":19.84,"l":19.68,"n":602,"o":19.79,"t":"2026-09-25T15:30:00Z","v":69989,"vw":19.733349},{"c":19.85,"h":19.87,"l":19.68,"n":639,"o":19.69,"t":"2026-09-25T15:45:00Z","v":54851,"vw":19.712625},{"c":19.995,"h":20.055,"l":19.88,"n":598,"o":19.88,"t":"2026-09-25T16:00:00Z","v":26996,"vw":19.977454},{"c":20.0354,"h":20.0354,"l":19.94,"n":387,"o":19.985,"t":"2026-09-25T16:15:00Z","v":12938,"vw":19.991852},{"c":19.845,"h":20,"l":19.845,"n":324,"o":20,"t":"2026-09-25T16:30:00Z","v":9517,"vw":19.919846},{"c":19.8,"h":19.845,"l":19.69,"n":515,"o":19.845,"t":"2026-09-25T16:45:00Z","v":35631,"vw":19.76944},{"c":19.715,"h":19.76,"l":19.645,"n":840,"o":19.75,"t":"2026-09-25T17:00:00Z","v":56824,"vw":19.680572},{"c":19.77,"h":19.77,"l":19.66,"n":377,"o":19.7001,"t":"2026-09-25T17:15:00Z","v":15886,"vw":19.71621},{"c":19.795,"h":19.795,"l":19.71,"n":350,"o":19.78,"t":"2026-09-25T17:30:00Z","v":13436,"vw":19.766228},{"c":19.87,"h":19.87,"l":19.775,"n":285,"o":19.79,"t":"2026-09-25T17:45:00Z","v":11120,"vw":19.811322},{"c":19.84,"h":19.87,"l":19.69,"n":678,"o":19.87,"t":"2026-09-25T18:00:00Z","v":84749,"vw":19.761558},{"c":19.89,"h":19.89,"l":19.8301,"n":332,"o":19.84,"t":"2026-09-25T18:15:00Z","v":15405,"vw":19.863091},{"c":19.87,"h":19.91,"l":19.83,"n":435,"o":19.9,"t":"2026-09-25T18:30:00Z","v":15731,"vw":19.871999},{"c":19.845,"h":19.9,"l":19.8216,"n":497,"o":19.88,"t":"2026-09-25T18:45:00Z","v":19558,"vw":19.872818},{"c":19.89,"h":19.89,"l":19.82,"n":528,"o":19.845,"t":"2026-09-25T19:00:00Z","v":22651,"vw":19.850358},{"c":19.78,"h":19.88,"l":19.775,"n":723,"o":19.88,"t":"2026-09-25T19:15:00Z","v":47385,"vw":19.831082},{"c":19.745,"h":19.8,"l":19.5,"n":1644,"o":19.78,"t":"2026-09-25T19:30:00Z","v":586032,"vw":19.726919},{"c":19.785,"h":19.805,"l":19.71,"n":3256,"o":19.745,"t":"2026-09-25T19:45:00Z","v":253068,"vw":19.761494},{"c":19.79,"h":19.79,"l":19.79,"n":47,"o":19.79,"t":"2026-09-25T20:00:00Z","v":309423,"vw":19.79},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-09-28T08:15:00Z","v":102,"vw":19.3},{"c":19.59,"h":19.76,"l":19.411,"n":219,"o":19.59,"t":"2026-09-28T13:30:00Z","v":26141,"vw":19.592423},{"c":19.445,"h":19.65,"l":19.37,"n":324,"o":19.61,"t":"2026-09-28T13:45:00Z","v":15818,"vw":19.549623},{"c":19.61,"h":19.65,"l":19.38,"n":442,"o":19.39,"t":"2026-09-28T14:00:00Z","v":22487,"vw":19.572901},{"c":19.68,"h":19.76,"l":19.6,"n":234,"o":19.6,"t":"2026-09-28T14:15:00Z","v":12177,"vw":19.689378},{"c":19.605,"h":19.71,"l":19.605,"n":296,"o":19.67,"t":"2026-09-28T14:30:00Z","v":26543,"vw":19.659062},{"c":19.575,"h":19.67,"l":19.52,"n":508,"o":19.6,"t":"2026-09-28T14:45:00Z","v":36109,"vw":19.607365},{"c":19.55,"h":19.59,"l":19.5,"n":331,"o":19.57,"t":"2026-09-28T15:00:00Z","v":25622,"vw":19.540965},{"c":19.55,"h":19.59,"l":19.545,"n":390,"o":19.56,"t":"2026-09-28T15:15:00Z","v":18067,"vw":19.563332},{"c":19.61,"h":19.62,"l":19.54,"n":199,"o":19.555,"t":"2026-09-28T15:30:00Z","v":7007,"vw":19.587315},{"c":19.495,"h":19.61,"l":19.4601,"n":297,"o":19.61,"t":"2026-09-28T15:45:00Z","v":15112,"vw":19.531991},{"c":19.59,"h":19.59,"l":19.49,"n":307,"o":19.495,"t":"2026-09-28T16:00:00Z","v":12509,"vw":19.53618},{"c":20,"h":20,"l":19.62,"n":691,"o":19.62,"t":"2026-09-28T16:15:00Z","v":26401,"vw":19.823071},{"c":19.77,"h":19.985,"l":19.77,"n":323,"o":19.985,"t":"2026-09-28T16:30:00Z","v":15501,"vw":19.946846},{"c":19.78,"h":19.78,"l":19.655,"n":402,"o":19.77,"t":"2026-09-28T16:45:00Z","v":15331,"vw":19.73407},{"c":19.99,"h":20.07,"l":19.75,"n":808,"o":19.765,"t":"2026-09-28T17:00:00Z","v":58295,"vw":19.831073},{"c":19.91,"h":19.98,"l":19.865,"n":385,"o":19.98,"t":"2026-09-28T17:15:00Z","v":35972,"vw":19.918943},{"c":19.94,"h":19.97,"l":19.89,"n":517,"o":19.93,"t":"2026-09-28T17:30:00Z","v":16411,"vw":19.928701},{"c":19.94,"h":19.97,"l":19.925,"n":331,"o":19.94,"t":"2026-09-28T17:45:00Z","v":10714,"vw":19.944565},{"c":20,"h":20.02,"l":19.92,"n":544,"o":19.94,"t":"2026-09-28T18:00:00Z","v":25210,"vw":19.966357},{"c":20.03,"h":20.03,"l":19.91,"n":617,"o":20,"t":"2026-09-28T18:15:00Z","v":39019,"vw":19.974771},{"c":20.07,"h":20.1,"l":20.02,"n":485,"o":20.035,"t":"2026-09-28T18:30:00Z","v":13431,"vw":20.051157},{"c":20.09,"h":20.118,"l":19.99,"n":815,"o":20.06,"t":"2026-09-28T18:45:00Z","v":33126,"vw":20.046962},{"c":20,"h":20.128,"l":20,"n":725,"o":20.09,"t":"2026-09-28T19:00:00Z","v":33128,"vw":20.046992},{"c":20.12,"h":20.13,"l":19.975,"n":813,"o":20.01,"t":"2026-09-28T19:15:00Z","v":36578,"vw":20.052364},{"c":20.155,"h":20.29,"l":20.12,"n":1736,"o":20.12,"t":"2026-09-28T19:30:00Z","v":172291,"vw":20.233328},{"c":20.16,"h":20.34,"l":20.11,"n":4159,"o":20.17,"t":"2026-09-28T19:45:00Z","v":336266,"vw":20.195746},{"c":20.15,"h":20.15,"l":20.15,"n":31,"o":20.15,"t":"2026-09-28T20:00:00Z","v":347376,"vw":20.15},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-09-29T10:45:00Z","v":100,"vw":20.11},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-09-29T13:00:00Z","v":458,"vw":20.06},{"c":20.63,"h":20.66,"l":19.87,"n":386,"o":20.21,"t":"2026-09-29T13:30:00Z","v":70698,"vw":20.102193},{"c":20.65,"h":20.87,"l":20.58,"n":823,"o":20.63,"t":"2026-09-29T13:45:00Z","v":86699,"vw":20.747226},{"c":20.665,"h":20.73,"l":20.57,"n":640,"o":20.65,"t":"2026-09-29T14:00:00Z","v":51683,"vw":20.634798},{"c":20.455,"h":20.685,"l":20.42,"n":343,"o":20.665,"t":"2026-09-29T14:15:00Z","v":17927,"vw":20.578111},{"c":20.31,"h":20.44,"l":20.28,"n":568,"o":20.43,"t":"2026-09-29T14:30:00Z","v":32005,"vw":20.392906},{"c":20.33,"h":20.36,"l":20.22,"n":397,"o":20.28,"t":"2026-09-29T14:45:00Z","v":15851,"vw":20.300352},{"c":20.24,"h":20.345,"l":20.23,"n":355,"o":20.33,"t":"2026-09-29T15:00:00Z","v":17683,"vw":20.287482},{"c":20.62,"h":20.62,"l":20.28,"n":487,"o":20.28,"t":"2026-09-29T15:15:00Z","v":29249,"vw":20.468776},{"c":20.62,"h":20.68,"l":20.59,"n":600,"o":20.63,"t":"2026-09-29T15:30:00Z","v":39203,"vw":20.657231},{"c":20.56,"h":20.715,"l":20.56,"n":574,"o":20.61,"t":"2026-09-29T15:45:00Z","v":63153,"vw":20.665793},{"c":20.58,"h":20.64,"l":20.55,"n":505,"o":20.585,"t":"2026-09-29T16:00:00Z","v":26356,"vw":20.592723},{"c":20.67,"h":20.7,"l":20.45,"n":582,"o":20.58,"t":"2026-09-29T16:15:00Z","v":39222,"vw":20.566985},{"c":20.645,"h":20.67,"l":20.585,"n":515,"o":20.66,"t":"2026-09-29T16:30:00Z","v":40210,"vw":20.633328},{"c":20.655,"h":20.725,"l":20.585,"n":624,"o":20.645,"t":"2026-09-29T16:45:00Z","v":46098,"vw":20.668878},{"c":20.62,"h":20.655,"l":20.57,"n":490,"o":20.655,"t":"2026-09-29T17:00:00Z","v":33204,"vw":20.631733},{"c":20.605,"h":20.63,"l":20.59,"n":461,"o":20.605,"t":"2026-09-29T17:15:00Z","v":33524,"vw":20.614775},{"c":20.625,"h":20.63,"l":20.555,"n":573,"o":20.6,"t":"2026-09-29T17:30:00Z","v":35540,"vw":20.592436},{"c":20.585,"h":20.67,"l":20.56,"n":524,"o":20.64,"t":"2026-09-29T17:45:00Z","v":35825,"vw":20.610148},{"c":20.745,"h":20.79,"l":20.585,"n":659,"o":20.585,"t":"2026-09-29T18:00:00Z","v":38776,"vw":20.719584},{"c":20.69,"h":20.785,"l":20.66,"n":786,"o":20.76,"t":"2026-09-29T18:15:00Z","v":54729,"vw":20.744698},{"c":20.63,"h":20.74,"l":20.63,"n":660,"o":20.7,"t":"2026-09-29T18:30:00Z","v":30278,"vw":20.689628},{"c":20.64,"h":20.65,"l":20.56,"n":757,"o":20.63,"t":"2026-09-29T18:45:00Z","v":40450,"vw":20.61157},{"c":20.67,"h":20.69,"l":20.63,"n":600,"o":20.65,"t":"2026-09-29T19:00:00Z","v":31040,"vw":20.658911},{"c":20.745,"h":20.825,"l":20.67,"n":1066,"o":20.67,"t":"2026-09-29T19:15:00Z","v":75629,"vw":20.774545},{"c":20.46,"h":20.77,"l":20.45,"n":2213,"o":20.76,"t":"2026-09-29T19:30:00Z","v":183108,"vw":20.585037},{"c":20.72,"h":20.73,"l":20.42,"n":4684,"o":20.46,"t":"2026-09-29T19:45:00Z","v":405633,"vw":20.602661},{"c":20.71,"h":20.71,"l":20.71,"n":15,"o":20.71,"t":"2026-09-29T20:00:00Z","v":265248,"vw":20.71},{"c":21.283,"h":21.283,"l":21.283,"n":1,"o":21.283,"t":"2026-09-30T11:00:00Z","v":175,"vw":21.283},{"c":20.65,"h":20.65,"l":20.65,"n":5,"o":20.65,"t":"2026-09-30T13:15:00Z","v":104,"vw":20.65},{"c":20.93,"h":21.3696,"l":20.665,"n":523,"o":21.02,"t":"2026-09-30T13:30:00Z","v":94965,"vw":20.919306},{"c":20.77,"h":21.03,"l":20.675,"n":416,"o":20.765,"t":"2026-09-30T13:45:00Z","v":28009,"vw":20.854841},{"c":20.8,"h":20.9,"l":20.645,"n":363,"o":20.66,"t":"2026-09-30T14:00:00Z","v":22502,"vw":20.724218},{"c":20.75,"h":20.84,"l":20.705,"n":450,"o":20.73,"t":"2026-09-30T14:15:00Z","v":22246,"vw":20.761706},{"c":20.74,"h":20.81,"l":20.61,"n":553,"o":20.74,"t":"2026-09-30T14:30:00Z","v":52560,"vw":20.729604},{"c":20.925,"h":20.98,"l":20.76,"n":515,"o":20.76,"t":"2026-09-30T14:45:00Z","v":22710,"vw":20.852829},{"c":21.11,"h":21.15,"l":20.88,"n":923,"o":20.905,"t":"2026-09-30T15:00:00Z","v":69301,"vw":21.07173},{"c":20.975,"h":21.175,"l":20.93,"n":757,"o":21.115,"t":"2026-09-30T15:15:00Z","v":56461,"vw":21.034627},{"c":20.84,"h":20.99,"l":20.84,"n":495,"o":20.97,"t":"2026-09-30T15:30:00Z","v":25216,"vw":20.928104},{"c":20.775,"h":20.82,"l":20.695,"n":517,"o":20.795,"t":"2026-09-30T15:45:00Z","v":27242,"vw":20.747939},{"c":20.805,"h":20.82,"l":20.76,"n":343,"o":20.8,"t":"2026-09-30T16:00:00Z","v":15523,"vw":20.782945},{"c":20.83,"h":20.83,"l":20.785,"n":316,"o":20.805,"t":"2026-09-30T16:15:00Z","v":14498,"vw":20.801699},{"c":20.895,"h":20.97,"l":20.83,"n":747,"o":20.83,"t":"2026-09-30T16:30:00Z","v":55988,"vw":20.911303},{"c":20.72,"h":20.88,"l":20.72,"n":434,"o":20.88,"t":"2026-09-30T16:45:00Z","v":15672,"vw":20.789789},{"c":20.79,"h":20.81,"l":20.73,"n":448,"o":20.73,"t":"2026-09-30T17:00:00Z","v":20346,"vw":20.775366},{"c":20.78,"h":20.79,"l":20.72,"n":619,"o":20.785,"t":"2026-09-30T17:15:00Z","v":40348,"vw":20.758735},{"c":20.85,"h":20.85,"l":20.77,"n":672,"o":20.785,"t":"2026-09-30T17:30:00Z","v":40740,"vw":20.811196},{"c":20.78,"h":20.85,"l":20.78,"n":333,"o":20.85,"t":"2026-09-30T17:45:00Z","v":15013,"vw":20.807752},{"c":20.74,"h":20.79,"l":20.73,"n":392,"o":20.79,"t":"2026-09-30T18:00:00Z","v":23143,"vw":20.762905},{"c":20.715,"h":20.765,"l":20.71,"n":359,"o":20.75,"t":"2026-09-30T18:15:00Z","v":16772,"vw":20.74332},{"c":20.73,"h":20.78,"l":20.72,"n":475,"o":20.72,"t":"2026-09-30T18:30:00Z","v":23930,"vw":20.746604},{"c":20.505,"h":20.735,"l":20.505,"n":599,"o":20.73,"t":"2026-09-30T18:45:00Z","v":36947,"vw":20.601259},{"c":20.43,"h":20.54,"l":20.411,"n":852,"o":20.51,"t":"2026-09-30T19:00:00Z","v":51064,"vw":20.464895},{"c":20.44,"h":20.51,"l":20.43,"n":966,"o":20.43,"t":"2026-09-30T19:15:00Z","v":55598,"vw":20.463965},{"c":20.525,"h":20.53,"l":20.43,"n":1345,"o":20.44,"t":"2026-09-30T19:30:00Z","v":78737,"vw":20.488775},{"c":20.46,"h":20.59,"l":20.41,"n":3320,"o":20.525,"t":"2026-09-30T19:45:00Z","v":203426,"vw":20.474263},{"c":20.46,"h":20.46,"l":20.46,"n":34,"o":20.46,"t":"2026-09-30T20:00:00Z","v":418329,"vw":20.46},{"c":20.419,"h":20.57,"l":20.2,"n":343,"o":20.46,"t":"2026-10-01T13:30:00Z","v":37149,"vw":20.394225},{"c":20.54,"h":20.69,"l":20.4,"n":581,"o":20.475,"t":"2026-10-01T13:45:00Z","v":54908,"vw":20.510502},{"c":20.655,"h":20.66,"l":20.5,"n":440,"o":20.535,"t":"2026-10-01T14:00:00Z","v":21890,"vw":20.562535},{"c":20.665,"h":20.765,"l":20.6425,"n":293,"o":20.655,"t":"2026-10-01T14:15:00Z","v":16029,"vw":20.690902},{"c":20.89,"h":20.89,"l":20.66,"n":746,"o":20.665,"t":"2026-10-01T14:30:00Z","v":55784,"vw":20.744523},{"c":20.86,"h":20.92,"l":20.78,"n":470,"o":20.89,"t":"2026-10-01T14:45:00Z","v":19661,"vw":20.855428},{"c":20.82,"h":20.89,"l":20.69,"n":650,"o":20.87,"t":"2026-10-01T15:00:00Z","v":40406,"vw":20.747592},{"c":20.75,"h":20.87,"l":20.64,"n":877,"o":20.81,"t":"2026-10-01T15:15:00Z","v":54187,"vw":20.762784},{"c":20.8,"h":20.82,"l":20.67,"n":920,"o":20.735,"t":"2026-10-01T15:30:00Z","v":57239,"vw":20.73256},{"c":20.98,"h":21.035,"l":20.79,"n":682,"o":20.81,"t":"2026-10-01T15:45:00Z","v":39666,"vw":20.900016},{"c":20.97,"h":21.12,"l":20.9401,"n":828,"o":20.97,"t":"2026-10-01T16:00:00Z","v":51691,"vw":21.01582},{"c":20.96,"h":21.02,"l":20.96,"n":367,"o":20.96,"t":"2026-10-01T16:15:00Z","v":20292,"vw":21.001209},{"c":21.14,"h":21.18,"l":20.96,"n":553,"o":20.96,"t":"2026-10-01T16:30:00Z","v":24502,"vw":21.065857},{"c":21.095,"h":21.16,"l":21.08,"n":509,"o":21.16,"t":"2026-10-01T16:45:00Z","v":20830,"vw":21.110008},{"c":21.15,"h":21.21,"l":21.07,"n":579,"o":21.095,"t":"2026-10-01T17:00:00Z","v":26569,"vw":21.144483},{"c":21.22,"h":21.3,"l":21.16,"n":694,"o":21.1753,"t":"2026-10-01T17:15:00Z","v":47009,"vw":21.232806},{"c":21.41,"h":21.49,"l":21.24,"n":1739,"o":21.24,"t":"2026-10-01T17:30:00Z","v":127523,"vw":21.417301},{"c":21.3,"h":21.42,"l":21.28,"n":772,"o":21.4,"t":"2026-10-01T17:45:00Z","v":33899,"vw":21.366174},{"c":21.2,"h":21.305,"l":21.16,"n":854,"o":21.3,"t":"2026-10-01T18:00:00Z","v":33515,"vw":21.222495},{"c":21.28,"h":21.345,"l":21.22,"n":838,"o":21.22,"t":"2026-10-01T18:15:00Z","v":33147,"vw":21.296592},{"c":21.36,"h":21.4,"l":21.27,"n":925,"o":21.275,"t":"2026-10-01T18:30:00Z","v":47498,"vw":21.354076},{"c":21.39,"h":21.4,"l":21.31,"n":781,"o":21.36,"t":"2026-10-01T18:45:00Z","v":39459,"vw":21.353381},{"c":21.29,"h":21.39,"l":21.27,"n":1088,"o":21.39,"t":"2026-10-01T19:00:00Z","v":69861,"vw":21.326419},{"c":21.305,"h":21.38,"l":21.24,"n":1246,"o":21.3,"t":"2026-10-01T19:15:00Z","v":71932,"vw":21.308732},{"c":21.245,"h":21.33,"l":21.21,"n":1590,"o":21.31,"t":"2026-10-01T19:30:00Z","v":94011,"vw":21.257282},{"c":21.36,"h":21.385,"l":21.155,"n":4808,"o":21.25,"t":"2026-10-01T19:45:00Z","v":404243,"vw":21.308232},{"c":21.36,"h":21.36,"l":21.36,"n":39,"o":21.36,"t":"2026-10-01T20:00:00Z","v":324404,"vw":21.36},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-02T08:00:00Z","v":200,"vw":21.4},{"c":22.694,"h":22.725,"l":21.545,"n":647,"o":21.79,"t":"2026-10-02T13:30:00Z","v":84298,"vw":22.232017},{"c":22.665,"h":22.91,"l":22.55,"n":1607,"o":22.75,"t":"2026-10-02T13:45:00Z","v":159587,"vw":22.722152},{"c":22.96,"h":23.05,"l":22.6,"n":1143,"o":22.665,"t":"2026-10-02T14:00:00Z","v":91333,"vw":22.852841},{"c":23.055,"h":23.11,"l":22.92,"n":961,"o":22.96,"t":"2026-10-02T14:15:00Z","v":50856,"vw":23.020711},{"c":23.03,"h":23.14,"l":22.885,"n":875,"o":23.08,"t":"2026-10-02T14:30:00Z","v":45190,"vw":22.981523},{"c":23.15,"h":23.18,"l":23.03,"n":754,"o":23.05,"t":"2026-10-02T14:45:00Z","v":35325,"vw":23.116708},{"c":23.14,"h":23.17,"l":23.04,"n":1042,"o":23.17,"t":"2026-10-02T15:00:00Z","v":52717,"vw":23.109858},{"c":23.32,"h":23.32,"l":23.08,"n":820,"o":23.14,"t":"2026-10-02T15:15:00Z","v":41652,"vw":23.187046},{"c":23.345,"h":23.3575,"l":23.305,"n":560,"o":23.305,"t":"2026-10-02T15:30:00Z","v":25354,"vw":23.330751},{"c":23.37,"h":23.51,"l":23.31,"n":865,"o":23.345,"t":"2026-10-02T15:45:00Z","v":54159,"vw":23.425044},{"c":23.4,"h":23.54,"l":23.27,"n":1084,"o":23.38,"t":"2026-10-02T16:00:00Z","v":83641,"vw":23.446275},{"c":23.655,"h":23.69,"l":23.405,"n":1493,"o":23.43,"t":"2026-10-02T16:15:00Z","v":93500,"vw":23.579109},{"c":23.715,"h":23.735,"l":23.535,"n":1303,"o":23.66,"t":"2026-10-02T16:30:00Z","v":107576,"vw":23.620666},{"c":23.585,"h":23.75,"l":23.54,"n":1832,"o":23.71,"t":"2026-10-02T16:45:00Z","v":238713,"vw":23.670091},{"c":23.55,"h":23.62,"l":23.49,"n":1080,"o":23.58,"t":"2026-10-02T17:00:00Z","v":76504,"vw":23.568166},{"c":23.52,"h":23.6408,"l":23.51,"n":936,"o":23.525,"t":"2026-10-02T17:15:00Z","v":89819,"vw":23.573799},{"c":23.705,"h":23.78,"l":23.505,"n":1083,"o":23.505,"t":"2026-10-02T17:30:00Z","v":70281,"vw":23.654307},{"c":23.655,"h":23.74,"l":23.62,"n":1061,"o":23.705,"t":"2026-10-02T17:45:00Z","v":89586,"vw":23.678917},{"c":23.79,"h":23.845,"l":23.6608,"n":2181,"o":23.68,"t":"2026-10-02T18:00:00Z","v":260844,"vw":23.741532},{"c":23.85,"h":23.85,"l":23.75,"n":1024,"o":23.795,"t":"2026-10-02T18:15:00Z","v":58098,"vw":23.791936},{"c":23.94,"h":23.95,"l":23.83,"n":1708,"o":23.85,"t":"2026-10-02T18:30:00Z","v":137922,"vw":23.893363},{"c":23.97,"h":23.97,"l":23.89,"n":994,"o":23.95,"t":"2026-10-02T18:45:00Z","v":45940,"vw":23.937981},{"c":23.8,"h":24.03,"l":23.666,"n":1783,"o":23.95,"t":"2026-10-02T19:00:00Z","v":121102,"vw":23.88461},{"c":23.855,"h":23.91,"l":23.77,"n":1311,"o":23.82,"t":"2026-10-02T19:15:00Z","v":65838,"vw":23.839084},{"c":23.525,"h":23.88,"l":23.475,"n":2842,"o":23.86,"t":"2026-10-02T19:30:00Z","v":171177,"vw":23.660621},{"c":23.375,"h":23.725,"l":23.26,"n":9048,"o":23.54,"t":"2026-10-02T19:45:00Z","v":928160,"vw":23.476698},{"c":23.38,"h":23.38,"l":23.38,"n":34,"o":23.38,"t":"2026-10-02T20:00:00Z","v":390944,"vw":23.38},{"c":23.14,"h":23.14,"l":23.14,"n":4,"o":23.14,"t":"2026-10-02T20:45:00Z","v":200,"vw":23.14},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-05T08:00:00Z","v":180,"vw":23.61},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-10-05T10:00:00Z","v":189,"vw":23.52},{"c":27.783,"h":28.2,"l":23.56,"n":310,"o":23.56,"t":"2026-10-05T11:00:00Z","v":22984,"vw":26.067343},{"c":28.29,"h":28.43,"l":28.1,"n":61,"o":28.4,"t":"2026-10-05T11:15:00Z","v":4183,"vw":28.31276},{"c":28.24,"h":28.25,"l":28.05,"n":313,"o":28.1,"t":"2026-10-05T11:30:00Z","v":100718,"vw":28.11979},{"c":28.2552,"h":28.65,"l":28.03,"n":101,"o":28.2,"t":"2026-10-05T11:45:00Z","v":63716,"vw":28.093391},{"c":29.02,"h":29.08,"l":28.23,"n":302,"o":28.2508,"t":"2026-10-05T12:00:00Z","v":125329,"vw":28.472029},{"c":28.756,"h":29.294,"l":28.72,"n":640,"o":29.02,"t":"2026-10-05T12:15:00Z","v":64644,"vw":28.978329},{"c":28.82,"h":28.97,"l":28.76,"n":35,"o":28.97,"t":"2026-10-05T12:30:00Z","v":2420,"vw":28.816511},{"c":28.73,"h":28.97,"l":28.55,"n":437,"o":28.73,"t":"2026-10-05T12:45:00Z","v":46831,"vw":28.750325},{"c":28.88,"h":28.94,"l":28.6,"n":346,"o":28.73,"t":"2026-10-05T13:00:00Z","v":71877,"vw":28.779946},{"c":29.07,"h":29.29,"l":28.53,"n":1919,"o":28.75,"t":"2026-10-05T13:15:00Z","v":253833,"vw":28.806582},{"c":29.09,"h":29.105,"l":28.52,"n":11232,"o":29,"t":"2026-10-05T13:30:00Z","v":1852545,"vw":28.803142},{"c":28.96,"h":29.11,"l":28.9,"n":5480,"o":29.11,"t":"2026-10-05T13:45:00Z","v":792488,"vw":29.005462},{"c":28.59,"h":28.975,"l":28.52,"n":7725,"o":28.96,"t":"2026-10-05T14:00:00Z","v":838110,"vw":28.782373},{"c":28.53,"h":28.71,"l":28.5,"n":5430,"o":28.59,"t":"2026-10-05T14:15:00Z","v":583302,"vw":28.601988},{"c":28.08,"h":28.53,"l":28.06,"n":8175,"o":28.52,"t":"2026-10-05T14:30:00Z","v":985885,"vw":28.251439},{"c":28.38,"h":28.38,"l":28.03,"n":6409,"o":28.08,"t":"2026-10-05T14:45:00Z","v":758776,"vw":28.228174},{"c":28.2,"h":28.38,"l":28.155,"n":5065,"o":28.38,"t":"2026-10-05T15:00:00Z","v":541425,"vw":28.25866},{"c":28.36,"h":28.42,"l":28.19,"n":5182,"o":28.215,"t":"2026-10-05T15:15:00Z","v":601212,"vw":28.314095},{"c":28.425,"h":28.45,"l":28.33,"n":4565,"o":28.36,"t":"2026-10-05T15:30:00Z","v":619248,"vw":28.385263},{"c":28.295,"h":28.49,"l":28.26,"n":5097,"o":28.425,"t":"2026-10-05T15:45:00Z","v":706939,"vw":28.387478},{"c":28.23,"h":28.42,"l":28.23,"n":4092,"o":28.295,"t":"2026-10-05T16:00:00Z","v":530185,"vw":28.337385},{"c":28.43,"h":28.47,"l":28.22,"n":3292,"o":28.24,"t":"2026-10-05T16:15:00Z","v":312019,"vw":28.341414},{"c":28.525,"h":28.555,"l":28.41,"n":3877,"o":28.43,"t":"2026-10-05T16:30:00Z","v":404776,"vw":28.488476},{"c":28.47,"h":28.56,"l":28.47,"n":5087,"o":28.52,"t":"2026-10-05T16:45:00Z","v":529775,"vw":28.517885},{"c":28.47,"h":28.505,"l":28.43,"n":2943,"o":28.475,"t":"2026-10-05T17:00:00Z","v":317468,"vw":28.476054},{"c":28.475,"h":28.53,"l":28.44,"n":2673,"o":28.47,"t":"2026-10-05T17:15:00Z","v":259869,"vw":28.486504},{"c":28.515,"h":28.56,"l":28.44,"n":3051,"o":28.48,"t":"2026-10-05T17:30:00Z","v":425582,"vw":28.496632},{"c":28.7,"h":28.7,"l":28.47,"n":3974,"o":28.515,"t":"2026-10-05T17:45:00Z","v":407290,"vw":28.56078},{"c":28.865,"h":28.91,"l":28.7,"n":4072,"o":28.7,"t":"2026-10-05T18:00:00Z","v":601509,"vw":28.817913},{"c":28.83,"h":28.865,"l":28.77,"n":3270,"o":28.865,"t":"2026-10-05T18:15:00Z","v":299447,"vw":28.819485},{"c":28.7,"h":28.85,"l":28.69,"n":3119,"o":28.84,"t":"2026-10-05T18:30:00Z","v":271869,"vw":28.759523},{"c":28.71,"h":28.7125,"l":28.63,"n":4533,"o":28.71,"t":"2026-10-05T18:45:00Z","v":732263,"vw":28.682597},{"c":28.725,"h":28.74,"l":28.67,"n":6395,"o":28.71,"t":"2026-10-05T19:00:00Z","v":899735,"vw":28.707017},{"c":28.815,"h":28.84,"l":28.68,"n":5379,"o":28.73,"t":"2026-10-05T19:15:00Z","v":636900,"vw":28.757651},{"c":28.79,"h":28.89,"l":28.76,"n":6790,"o":28.815,"t":"2026-10-05T19:30:00Z","v":747621,"vw":28.826398},{"c":28.65,"h":28.82,"l":28.58,"n":19925,"o":28.78,"t":"2026-10-05T19:45:00Z","v":2633944,"vw":28.679632},{"c":28.65,"h":28.8,"l":28.2215,"n":104,"o":28.65,"t":"2026-10-05T20:00:00Z","v":1218747,"vw":28.651568},{"c":28.66,"h":29.05,"l":28.65,"n":28,"o":28.65,"t":"2026-10-05T20:15:00Z","v":1433,"vw":28.88698},{"c":28.65,"h":28.8,"l":28.65,"n":5,"o":28.8,"t":"2026-10-05T20:30:00Z","v":244,"vw":28.725},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-05T21:15:00Z","v":600,"vw":28.8},{"c":28.87,"h":29.05,"l":28.66,"n":35,"o":28.91,"t":"2026-10-05T21:30:00Z","v":3774,"vw":28.8732},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-05T22:15:00Z","v":200,"vw":28.65},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-05T22:30:00Z","v":422,"vw":28.65},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-05T22:45:00Z","v":200,"vw":29},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-05T23:00:00Z","v":300,"vw":28.75},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-05T23:15:00Z","v":1000,"vw":29},{"c":28.51,"h":28.98,"l":28.51,"n":16,"o":28.77,"t":"2026-10-06T08:00:00Z","v":6165,"vw":28.832733},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-06T08:45:00Z","v":139,"vw":27.89},{"c":28.79,"h":28.79,"l":28.79,"n":2,"o":28.79,"t":"2026-10-06T11:30:00Z","v":110,"vw":28.79},{"c":28.8,"h":28.8,"l":28.8,"n":5,"o":28.8,"t":"2026-10-06T12:00:00Z","v":251,"vw":28.8},{"c":28.65,"h":28.7919,"l":28.65,"n":3,"o":28.7919,"t":"2026-10-06T12:30:00Z","v":356,"vw":28.7446},{"c":28.681,"h":28.69,"l":28.66,"n":3,"o":28.66,"t":"2026-10-06T13:00:00Z","v":1150,"vw":28.677348},{"c":28.65,"h":28.65,"l":28.65,"n":5,"o":28.65,"t":"2026-10-06T13:15:00Z","v":851,"vw":28.65},{"c":28.415,"h":28.83,"l":28.3101,"n":1980,"o":28.73,"t":"2026-10-06T13:30:00Z","v":282649,"vw":28.568838},{"c":28.45,"h":28.52,"l":28.16,"n":2920,"o":28.41,"t":"2026-10-06T13:45:00Z","v":618105,"vw":28.314357},{"c":28.44,"h":28.51,"l":28.35,"n":3139,"o":28.44,"t":"2026-10-06T14:00:00Z","v":353402,"vw":28.434839},{"c":28.35,"h":28.49,"l":28.285,"n":3337,"o":28.44,"t":"2026-10-06T14:15:00Z","v":371388,"vw":28.393829},{"c":28.46,"h":28.46,"l":28.34,"n":2388,"o":28.35,"t":"2026-10-06T14:30:00Z","v":223918,"vw":28.420509},{"c":28.41,"h":28.45,"l":28.37,"n":2125,"o":28.45,"t":"2026-10-06T14:45:00Z","v":175666,"vw":28.414625},{"c":28.43,"h":28.49,"l":28.375,"n":2360,"o":28.41,"t":"2026-10-06T15:00:00Z","v":188143,"vw":28.439151},{"c":28.5,"h":28.53,"l":28.42,"n":2074,"o":28.44,"t":"2026-10-06T15:15:00Z","v":235914,"vw":28.461048},{"c":28.515,"h":28.53,"l":28.46,"n":1657,"o":28.51,"t":"2026-10-06T15:30:00Z","v":142909,"vw":28.487969},{"c":28.44,"h":28.52,"l":28.4,"n":1790,"o":28.52,"t":"2026-10-06T15:45:00Z","v":165887,"vw":28.450734},{"c":28.45,"h":28.47,"l":28.335,"n":2186,"o":28.44,"t":"2026-10-06T16:00:00Z","v":177405,"vw":28.38998},{"c":28.38,"h":28.45,"l":28.37,"n":1460,"o":28.45,"t":"2026-10-06T16:15:00Z","v":109524,"vw":28.401049},{"c":28.27,"h":28.38,"l":28.26,"n":1668,"o":28.38,"t":"2026-10-06T16:30:00Z","v":132692,"vw":28.317418},{"c":28.26,"h":28.33,"l":28.225,"n":1779,"o":28.27,"t":"2026-10-06T16:45:00Z","v":148109,"vw":28.26169},{"c":28.3,"h":28.33,"l":28.245,"n":1815,"o":28.255,"t":"2026-10-06T17:00:00Z","v":148506,"vw":28.281317},{"c":28.365,"h":28.38,"l":28.28,"n":1446,"o":28.3,"t":"2026-10-06T17:15:00Z","v":115280,"vw":28.333962},{"c":28.425,"h":28.44,"l":28.34,"n":1667,"o":28.365,"t":"2026-10-06T17:30:00Z","v":178587,"vw":28.373965},{"c":28.4375,"h":28.47,"l":28.41,"n":1478,"o":28.425,"t":"2026-10-06T17:45:00Z","v":130860,"vw":28.430464},{"c":28.475,"h":28.5,"l":28.43,"n":1888,"o":28.44,"t":"2026-10-06T18:00:00Z","v":208220,"vw":28.474624},{"c":28.545,"h":28.575,"l":28.45,"n":2830,"o":28.48,"t":"2026-10-06T18:15:00Z","v":313062,"vw":28.515204},{"c":28.62,"h":28.62,"l":28.515,"n":2877,"o":28.545,"t":"2026-10-06T18:30:00Z","v":305955,"vw":28.571664},{"c":28.61,"h":28.63,"l":28.57,"n":2477,"o":28.62,"t":"2026-10-06T18:45:00Z","v":205074,"vw":28.604353},{"c":28.69,"h":28.71,"l":28.61,"n":3561,"o":28.62,"t":"2026-10-06T19:00:00Z","v":471884,"vw":28.646133},{"c":28.715,"h":28.755,"l":28.68,"n":2282,"o":28.685,"t":"2026-10-06T19:15:00Z","v":229270,"vw":28.712287},{"c":28.53,"h":28.73,"l":28.5,"n":4005,"o":28.72,"t":"2026-10-06T19:30:00Z","v":441195,"vw":28.641413},{"c":28.55,"h":28.555,"l":28.44,"n":8807,"o":28.53,"t":"2026-10-06T19:45:00Z","v":1047617,"vw":28.507302},{"c":28.54,"h":28.76,"l":28.54,"n":30,"o":28.76,"t":"2026-10-06T20:00:00Z","v":884984,"vw":28.540032},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-06T20:30:00Z","v":883,"vw":28.54},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-07T08:30:00Z","v":100,"vw":28.37},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-07T09:45:00Z","v":211,"vw":28.35},{"c":28.25,"h":28.25,"l":28.25,"n":7,"o":28.25,"t":"2026-10-07T13:15:00Z","v":735,"vw":28.25},{"c":28.39,"h":28.53,"l":28.18,"n":1038,"o":28.345,"t":"2026-10-07T13:30:00Z","v":140789,"vw":28.35391},{"c":28.36,"h":28.41,"l":28.275,"n":1253,"o":28.37,"t":"2026-10-07T13:45:00Z","v":105252,"vw":28.331018},{"c":28.33,"h":28.45,"l":28.32,"n":1406,"o":28.36,"t":"2026-10-07T14:00:00Z","v":143946,"vw":28.381413},{"c":28.39,"h":28.39,"l":28.33,"n":1259,"o":28.34,"t":"2026-10-07T14:15:00Z","v":104430,"vw":28.35986},{"c":28.425,"h":28.51,"l":28.36,"n":1039,"o":28.38,"t":"2026-10-07T14:30:00Z","v":89330,"vw":28.435646},{"c":28.425,"h":28.45,"l":28.37,"n":985,"o":28.43,"t":"2026-10-07T14:45:00Z","v":104675,"vw":28.415123},{"c":28.36,"h":28.43,"l":28.345,"n":1544,"o":28.425,"t":"2026-10-07T15:00:00Z","v":134419,"vw":28.37458},{"c":28.36,"h":28.395,"l":28.335,"n":1320,"o":28.35,"t":"2026-10-07T15:15:00Z","v":127061,"vw":28.365112},{"c":28.31,"h":28.38,"l":28.28,"n":2644,"o":28.36,"t":"2026-10-07T15:30:00Z","v":252688,"vw":28.321294},{"c":28.35,"h":28.385,"l":28.28,"n":2491,"o":28.31,"t":"2026-10-07T15:45:00Z","v":272403,"vw":28.33959},{"c":28.43,"h":28.45,"l":28.345,"n":1663,"o":28.355,"t":"2026-10-07T16:00:00Z","v":183103,"vw":28.376977},{"c":28.44,"h":28.45,"l":28.38,"n":2066,"o":28.42,"t":"2026-10-07T16:15:00Z","v":169012,"vw":28.413318},{"c":28.42,"h":28.475,"l":28.41,"n":1366,"o":28.43,"t":"2026-10-07T16:30:00Z","v":115283,"vw":28.434256},{"c":28.44,"h":28.47,"l":28.405,"n":1198,"o":28.42,"t":"2026-10-07T16:45:00Z","v":145789,"vw":28.428209},{"c":28.435,"h":28.48,"l":28.425,"n":1084,"o":28.44,"t":"2026-10-07T17:00:00Z","v":80192,"vw":28.444086},{"c":28.455,"h":28.46,"l":28.4,"n":1007,"o":28.435,"t":"2026-10-07T17:15:00Z","v":78175,"vw":28.425246},{"c":28.48,"h":28.49,"l":28.435,"n":1125,"o":28.455,"t":"2026-10-07T17:30:00Z","v":82319,"vw":28.460464},{"c":28.485,"h":28.51,"l":28.47,"n":950,"o":28.48,"t":"2026-10-07T17:45:00Z","v":69667,"vw":28.486623},{"c":28.41,"h":28.495,"l":28.41,"n":1008,"o":28.48,"t":"2026-10-07T18:00:00Z","v":79424,"vw":28.449487},{"c":28.4,"h":28.43,"l":28.37,"n":1297,"o":28.42,"t":"2026-10-07T18:15:00Z","v":92349,"vw":28.395641},{"c":28.425,"h":28.43,"l":28.395,"n":1011,"o":28.405,"t":"2026-10-07T18:30:00Z","v":104050,"vw":28.407748},{"c":28.405,"h":28.43,"l":28.39,"n":982,"o":28.43,"t":"2026-10-07T18:45:00Z","v":75126,"vw":28.409725},{"c":28.43,"h":28.43,"l":28.38,"n":1063,"o":28.4,"t":"2026-10-07T19:00:00Z","v":79020,"vw":28.402217},{"c":28.395,"h":28.43,"l":28.38,"n":1741,"o":28.42,"t":"2026-10-07T19:15:00Z","v":123303,"vw":28.40093},{"c":28.36,"h":28.41,"l":28.36,"n":2228,"o":28.39,"t":"2026-10-07T19:30:00Z","v":221488,"vw":28.378265},{"c":28.36,"h":28.41,"l":28.325,"n":5610,"o":28.36,"t":"2026-10-07T19:45:00Z","v":591521,"vw":28.374353},{"c":28.36,"h":28.38,"l":28.36,"n":51,"o":28.37,"t":"2026-10-07T20:00:00Z","v":978811,"vw":28.360387},{"c":28.33,"h":28.33,"l":28.29,"n":5,"o":28.29,"t":"2026-10-08T08:00:00Z","v":1114,"vw":28.313805},{"c":28.55,"h":28.58,"l":28.25,"n":612,"o":28.25,"t":"2026-10-08T13:30:00Z","v":77036,"vw":28.451466},{"c":28.64,"h":28.6686,"l":28.56,"n":1120,"o":28.56,"t":"2026-10-08T13:45:00Z","v":110899,"vw":28.601091},{"c":28.7,"h":28.77,"l":28.61,"n":1402,"o":28.65,"t":"2026-10-08T14:00:00Z","v":139006,"vw":28.706415},{"c":28.73,"h":28.77,"l":28.69,"n":1097,"o":28.72,"t":"2026-10-08T14:15:00Z","v":77283,"vw":28.727322},{"c":28.765,"h":28.81,"l":28.72,"n":1599,"o":28.74,"t":"2026-10-08T14:30:00Z","v":125272,"vw":28.763069},{"c":28.675,"h":28.77,"l":28.65,"n":1020,"o":28.76,"t":"2026-10-08T14:45:00Z","v":69042,"vw":28.719081},{"c":28.6452,"h":28.7,"l":28.58,"n":940,"o":28.675,"t":"2026-10-08T15:00:00Z","v":122779,"vw":28.637705},{"c":28.695,"h":28.72,"l":28.64,"n":1435,"o":28.64,"t":"2026-10-08T15:15:00Z","v":140240,"vw":28.677922},{"c":28.66,"h":28.7,"l":28.65,"n":875,"o":28.7,"t":"2026-10-08T15:30:00Z","v":85927,"vw":28.677515},{"c":28.66,"h":28.69,"l":28.63,"n":975,"o":28.665,"t":"2026-10-08T15:45:00Z","v":74584,"vw":28.671764},{"c":28.715,"h":28.73,"l":28.64,"n":761,"o":28.665,"t":"2026-10-08T16:00:00Z","v":61275,"vw":28.676617},{"c":28.755,"h":28.86,"l":28.71,"n":1056,"o":28.715,"t":"2026-10-08T16:15:00Z","v":107466,"vw":28.783878},{"c":28.7607,"h":28.7607,"l":28.73,"n":667,"o":28.755,"t":"2026-10-08T16:30:00Z","v":37371,"vw":28.747831},{"c":28.81,"h":28.81,"l":28.73,"n":1041,"o":28.755,"t":"2026-10-08T16:45:00Z","v":102686,"vw":28.763315},{"c":28.74,"h":28.82,"l":28.71,"n":1209,"o":28.81,"t":"2026-10-08T17:00:00Z","v":611783,"vw":28.717345},{"c":28.69,"h":28.76,"l":28.68,"n":1553,"o":28.74,"t":"2026-10-08T17:15:00Z","v":183573,"vw":28.729926},{"c":28.705,"h":28.73,"l":28.67,"n":963,"o":28.69,"t":"2026-10-08T17:30:00Z","v":66351,"vw":28.699064},{"c":28.77,"h":28.78,"l":28.7,"n":1857,"o":28.705,"t":"2026-10-08T17:45:00Z","v":228332,"vw":28.740481},{"c":28.82,"h":28.84,"l":28.75,"n":2713,"o":28.78,"t":"2026-10-08T18:00:00Z","v":412638,"vw":28.804043},{"c":28.875,"h":28.875,"l":28.78,"n":1535,"o":28.82,"t":"2026-10-08T18:15:00Z","v":262649,"vw":28.810556},{"c":28.85,"h":28.895,"l":28.83,"n":2122,"o":28.88,"t":"2026-10-08T18:30:00Z","v":413162,"vw":28.8633},{"c":28.85,"h":28.87,"l":28.8,"n":2653,"o":28.85,"t":"2026-10-08T18:45:00Z","v":385816,"vw":28.843602},{"c":28.95,"h":28.96,"l":28.84,"n":2628,"o":28.85,"t":"2026-10-08T19:00:00Z","v":519891,"vw":28.893373},{"c":28.92,"h":29,"l":28.91,"n":2602,"o":28.955,"t":"2026-10-08T19:15:00Z","v":277842,"vw":28.957151},{"c":28.87,"h":28.94,"l":28.83,"n":2806,"o":28.925,"t":"2026-10-08T19:30:00Z","v":363973,"vw":28.87735},{"c":28.93,"h":28.97,"l":28.83,"n":6553,"o":28.86,"t":"2026-10-08T19:45:00Z","v":945006,"vw":28.90545},{"c":28.7124,"h":29.04,"l":28.7124,"n":32,"o":28.93,"t":"2026-10-08T20:00:00Z","v":1387751,"vw":28.929211},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-09T08:00:00Z","v":100,"vw":28.96},{"c":29,"h":29.06,"l":28.89,"n":416,"o":28.97,"t":"2026-10-09T13:30:00Z","v":48022,"vw":29.001759},{"c":29.055,"h":29.055,"l":28.97,"n":559,"o":29,"t":"2026-10-09T13:45:00Z","v":60888,"vw":29.013473},{"c":29.06,"h":29.09,"l":29.03,"n":473,"o":29.07,"t":"2026-10-09T14:00:00Z","v":54186,"vw":29.056949},{"c":29.055,"h":29.07,"l":29.01,"n":447,"o":29.05,"t":"2026-10-09T14:15:00Z","v":28264,"vw":29.051684},{"c":29.04,"h":29.07,"l":28.98,"n":579,"o":29.07,"t":"2026-10-09T14:30:00Z","v":43201,"vw":29.015135},{"c":28.9899,"h":29.06,"l":28.98,"n":551,"o":29.045,"t":"2026-10-09T14:45:00Z","v":34955,"vw":29.012221},{"c":29.095,"h":29.1,"l":28.95,"n":600,"o":28.98,"t":"2026-10-09T15:00:00Z","v":42235,"vw":29.000531},{"c":29.13,"h":29.15,"l":29.06,"n":694,"o":29.1,"t":"2026-10-09T15:15:00Z","v":56069,"vw":29.083103},{"c":29.05,"h":29.14,"l":29.025,"n":531,"o":29.14,"t":"2026-10-09T15:30:00Z","v":31372,"vw":29.093726},{"c":29.07,"h":29.08,"l":29.05,"n":512,"o":29.06,"t":"2026-10-09T15:45:00Z","v":19331,"vw":29.06142},{"c":29.09,"h":29.1,"l":29.065,"n":412,"o":29.075,"t":"2026-10-09T16:00:00Z","v":18089,"vw":29.083776},{"c":29.075,"h":29.125,"l":29.0703,"n":628,"o":29.1,"t":"2026-10-09T16:15:00Z","v":48697,"vw":29.110978},{"c":29.08,"h":29.085,"l":29.04,"n":398,"o":29.08,"t":"2026-10-09T16:30:00Z","v":21730,"vw":29.060542},{"c":29.03,"h":29.09,"l":29.01,"n":556,"o":29.085,"t":"2026-10-09T16:45:00Z","v":29339,"vw":29.048362},{"c":29.035,"h":29.07,"l":29.01,"n":596,"o":29.02,"t":"2026-10-09T17:00:00Z","v":40303,"vw":29.039867},{"c":29.08,"h":29.11,"l":29.015,"n":624,"o":29.04,"t":"2026-10-09T17:15:00Z","v":53516,"vw":29.062136},{"c":29.05,"h":29.08,"l":29.045,"n":593,"o":29.07,"t":"2026-10-09T17:30:00Z","v":43747,"vw":29.066474},{"c":29.065,"h":29.07,"l":29.045,"n":564,"o":29.06,"t":"2026-10-09T17:45:00Z","v":28695,"vw":29.054287},{"c":29.025,"h":29.065,"l":29.02,"n":655,"o":29.065,"t":"2026-10-09T18:00:00Z","v":38928,"vw":29.033839},{"c":29.05,"h":29.05,"l":29.025,"n":450,"o":29.025,"t":"2026-10-09T18:15:00Z","v":23790,"vw":29.037211},{"c":29.08,"h":29.09,"l":29.05,"n":638,"o":29.055,"t":"2026-10-09T18:30:00Z","v":43788,"vw":29.069943},{"c":29.08,"h":29.11,"l":29.07,"n":670,"o":29.075,"t":"2026-10-09T18:45:00Z","v":51898,"vw":29.091737},{"c":29.015,"h":29.08,"l":29.015,"n":710,"o":29.08,"t":"2026-10-09T19:00:00Z","v":48392,"vw":29.051138},{"c":28.999,"h":29.02,"l":28.95,"n":731,"o":29.015,"t":"2026-10-09T19:15:00Z","v":55606,"vw":28.987559},{"c":28.99,"h":29.04,"l":28.99,"n":1208,"o":28.99,"t":"2026-10-09T19:30:00Z","v":136354,"vw":29.01567},{"c":29.06,"h":29.07,"l":28.985,"n":2738,"o":28.985,"t":"2026-10-09T19:45:00Z","v":283186,"vw":29.047918},{"c":29.08,"h":29.08,"l":29.08,"n":13,"o":29.08,"t":"2026-10-09T20:00:00Z","v":537706,"vw":29.08},{"c":29.05,"h":29.05,"l":29.05,"n":4,"o":29.05,"t":"2026-10-09T21:15:00Z","v":352,"vw":29.05},{"c":28.99,"h":28.99,"l":28.99,"n":11,"o":28.99,"t":"2026-10-12T08:30:00Z","v":156,"vw":28.99},{"c":28.91,"h":28.92,"l":28.91,"n":3,"o":28.92,"t":"2026-10-12T12:00:00Z","v":307,"vw":28.916515},{"c":28.845,"h":28.93,"l":28.8,"n":511,"o":28.92,"t":"2026-10-12T13:30:00Z","v":43253,"vw":28.863395},{"c":28.86,"h":28.89,"l":28.82,"n":569,"o":28.83,"t":"2026-10-12T13:45:00Z","v":33425,"vw":28.852075},{"c":28.85,"h":28.92,"l":28.83,"n":1006,"o":28.87,"t":"2026-10-12T14:00:00Z","v":85869,"vw":28.865699},{"c":28.82,"h":28.85,"l":28.79,"n":825,"o":28.85,"t":"2026-10-12T14:15:00Z","v":46231,"vw":28.82184},{"c":28.85,"h":28.9,"l":28.81,"n":629,"o":28.81,"t":"2026-10-12T14:30:00Z","v":45315,"vw":28.864863},{"c":28.835,"h":28.86,"l":28.81,"n":832,"o":28.86,"t":"2026-10-12T14:45:00Z","v":54690,"vw":28.822406},{"c":28.78,"h":28.84,"l":28.775,"n":1238,"o":28.835,"t":"2026-10-12T15:00:00Z","v":104642,"vw":28.804827},{"c":28.68,"h":28.78,"l":28.63,"n":3810,"o":28.78,"t":"2026-10-12T15:15:00Z","v":540092,"vw":28.696462},{"c":28.69,"h":28.71,"l":28.66,"n":529,"o":28.685,"t":"2026-10-12T15:30:00Z","v":41077,"vw":28.690385},{"c":28.695,"h":28.7,"l":28.68,"n":468,"o":28.685,"t":"2026-10-12T15:45:00Z","v":30860,"vw":28.687699},{"c":28.73,"h":28.74,"l":28.685,"n":563,"o":28.69,"t":"2026-10-12T16:00:00Z","v":47934,"vw":28.707374},{"c":28.73,"h":28.74,"l":28.71,"n":445,"o":28.725,"t":"2026-10-12T16:15:00Z","v":36153,"vw":28.722473},{"c":28.72,"h":28.74,"l":28.705,"n":466,"o":28.73,"t":"2026-10-12T16:30:00Z","v":27620,"vw":28.721452},{"c":28.68,"h":28.7277,"l":28.67,"n":837,"o":28.72,"t":"2026-10-12T16:45:00Z","v":97534,"vw":28.693873},{"c":28.745,"h":28.745,"l":28.68,"n":774,"o":28.68,"t":"2026-10-12T17:00:00Z","v":72568,"vw":28.699962},{"c":28.76,"h":28.77,"l":28.74,"n":484,"o":28.74,"t":"2026-10-12T17:15:00Z","v":37062,"vw":28.754336},{"c":28.764,"h":28.77,"l":28.74,"n":456,"o":28.755,"t":"2026-10-12T17:30:00Z","v":130995,"vw":28.754489},{"c":28.77,"h":28.795,"l":28.76,"n":444,"o":28.765,"t":"2026-10-12T17:45:00Z","v":39197,"vw":28.78282},{"c":28.775,"h":28.82,"l":28.76,"n":922,"o":28.775,"t":"2026-10-12T18:00:00Z","v":96535,"vw":28.78344},{"c":28.795,"h":28.8,"l":28.76,"n":475,"o":28.775,"t":"2026-10-12T18:15:00Z","v":35588,"vw":28.78481},{"c":28.76,"h":28.795,"l":28.755,"n":505,"o":28.795,"t":"2026-10-12T18:30:00Z","v":42274,"vw":28.772131},{"c":28.74,"h":28.77,"l":28.73,"n":901,"o":28.76,"t":"2026-10-12T18:45:00Z","v":70434,"vw":28.752672},{"c":28.755,"h":28.76,"l":28.72,"n":1044,"o":28.74,"t":"2026-10-12T19:00:00Z","v":89916,"vw":28.744937},{"c":28.735,"h":28.785,"l":28.72,"n":1161,"o":28.755,"t":"2026-10-12T19:15:00Z","v":110527,"vw":28.752835},{"c":28.7,"h":28.73,"l":28.6801,"n":1344,"o":28.73,"t":"2026-10-12T19:30:00Z","v":150106,"vw":28.700221},{"c":28.68,"h":28.73,"l":28.68,"n":4184,"o":28.7,"t":"2026-10-12T19:45:00Z","v":515698,"vw":28.70343},{"c":28.6,"h":28.69,"l":28.6,"n":19,"o":28.69,"t":"2026-10-12T20:00:00Z","v":362507,"vw":28.689954},{"c":28.67,"h":28.78,"l":28.6,"n":1231,"o":28.61,"t":"2026-10-13T13:30:00Z","v":316532,"vw":28.680956},{"c":28.64,"h":28.66,"l":28.57,"n":932,"o":28.655,"t":"2026-10-13T13:45:00Z","v":99516,"vw":28.620788},{"c":28.59,"h":28.64,"l":28.56,"n":705,"o":28.63,"t":"2026-10-13T14:00:00Z","v":74940,"vw":28.598027},{"c":28.58,"h":28.61,"l":28.51,"n":1580,"o":28.59,"t":"2026-10-13T14:15:00Z","v":189666,"vw":28.546641},{"c":28.485,"h":28.57,"l":28.455,"n":4715,"o":28.57,"t":"2026-10-13T14:30:00Z","v":728785,"vw":28.508495},{"c":28.5,"h":28.52,"l":28.47,"n":574,"o":28.49,"t":"2026-10-13T14:45:00Z","v":272067,"vw":28.498062},{"c":28.475,"h":28.5,"l":28.45,"n":1204,"o":28.49,"t":"2026-10-13T15:00:00Z","v":119035,"vw":28.475691},{"c":28.37,"h":28.49,"l":28.37,"n":933,"o":28.47,"t":"2026-10-13T15:15:00Z","v":151828,"vw":28.412987},{"c":28.42,"h":28.43,"l":28.36,"n":597,"o":28.37,"t":"2026-10-13T15:30:00Z","v":61770,"vw":28.395124},{"c":28.48,"h":28.48,"l":28.4,"n":735,"o":28.41,"t":"2026-10-13T15:45:00Z","v":122178,"vw":28.444836},{"c":28.48,"h":28.485,"l":28.45,"n":295,"o":28.465,"t":"2026-10-13T16:00:00Z","v":36147,"vw":28.466994},{"c":28.4851,"h":28.5,"l":28.48,"n":489,"o":28.48,"t":"2026-10-13T16:15:00Z","v":44838,"vw":28.490557},{"c":28.5,"h":28.5,"l":28.485,"n":672,"o":28.485,"t":"2026-10-13T16:30:00Z","v":82339,"vw":28.497509},{"c":28.5,"h":28.52,"l":28.49,"n":1521,"o":28.495,"t":"2026-10-13T16:45:00Z","v":479750,"vw":28.500821},{"c":28.49,"h":28.51,"l":28.48,"n":460,"o":28.5,"t":"2026-10-13T17:00:00Z","v":152499,"vw":28.499027},{"c":28.5,"h":28.5,"l":28.47,"n":332,"o":28.495,"t":"2026-10-13T17:15:00Z","v":25954,"vw":28.488991},{"c":28.53,"h":28.545,"l":28.48,"n":4515,"o":28.5,"t":"2026-10-13T17:30:00Z","v":650554,"vw":28.505239},{"c":28.54,"h":28.54,"l":28.5,"n":546,"o":28.53,"t":"2026-10-13T17:45:00Z","v":84947,"vw":28.522087},{"c":28.545,"h":28.57,"l":28.535,"n":545,"o":28.535,"t":"2026-10-13T18:00:00Z","v":41054,"vw":28.546967},{"c":28.56,"h":28.57,"l":28.545,"n":458,"o":28.55,"t":"2026-10-13T18:15:00Z","v":35962,"vw":28.552916},{"c":28.54,"h":28.57,"l":28.54,"n":959,"o":28.56,"t":"2026-10-13T18:30:00Z","v":89365,"vw":28.554535},{"c":28.535,"h":28.55,"l":28.525,"n":655,"o":28.55,"t":"2026-10-13T18:45:00Z","v":33530,"vw":28.53355},{"c":28.53,"h":28.55,"l":28.51,"n":1170,"o":28.535,"t":"2026-10-13T19:00:00Z","v":156817,"vw":28.528768},{"c":28.515,"h":28.52,"l":28.49,"n":950,"o":28.52,"t":"2026-10-13T19:15:00Z","v":76874,"vw":28.502886},{"c":28.595,"h":28.61,"l":28.51,"n":1527,"o":28.515,"t":"2026-10-13T19:30:00Z","v":158130,"vw":28.571158},{"c":28.595,"h":28.64,"l":28.58,"n":4128,"o":28.595,"t":"2026-10-13T19:45:00Z","v":483559,"vw":28.601477},{"c":28.5,"h":28.6,"l":28.45,"n":31,"o":28.59,"t":"2026-10-13T20:00:00Z","v":723918,"vw":28.59994},{"c":28.64,"h":28.68,"l":28.28,"n":598,"o":28.28,"t":"2026-10-14T13:30:00Z","v":63011,"vw":28.563806},{"c":28.585,"h":28.67,"l":28.585,"n":620,"o":28.66,"t":"2026-10-14T13:45:00Z","v":75687,"vw":28.644032},{"c":28.62,"h":28.63,"l":28.55,"n":695,"o":28.58,"t":"2026-10-14T14:00:00Z","v":52690,"vw":28.597605},{"c":28.65,"h":28.68,"l":28.6,"n":704,"o":28.6,"t":"2026-10-14T14:15:00Z","v":87889,"vw":28.644811},{"c":28.6,"h":28.66,"l":28.58,"n":425,"o":28.64,"t":"2026-10-14T14:30:00Z","v":34058,"vw":28.619377},{"c":28.58,"h":28.61,"l":28.57,"n":485,"o":28.59,"t":"2026-10-14T14:45:00Z","v":31382,"vw":28.589646},{"c":28.58,"h":28.595,"l":28.56,"n":379,"o":28.58,"t":"2026-10-14T15:00:00Z","v":19306,"vw":28.580334},{"c":28.59,"h":28.6175,"l":28.56,"n":537,"o":28.58,"t":"2026-10-14T15:15:00Z","v":32216,"vw":28.586274},{"c":28.605,"h":28.61,"l":28.58,"n":655,"o":28.59,"t":"2026-10-14T15:30:00Z","v":38195,"vw":28.596531},{"c":28.62,"h":28.62,"l":28.59,"n":605,"o":28.605,"t":"2026-10-14T15:45:00Z","v":36097,"vw":28.605138},{"c":28.605,"h":28.63,"l":28.59,"n":854,"o":28.625,"t":"2026-10-14T16:00:00Z","v":57903,"vw":28.606551},{"c":28.55,"h":28.6099,"l":28.54,"n":594,"o":28.6,"t":"2026-10-14T16:15:00Z","v":40885,"vw":28.582568},{"c":28.58,"h":28.595,"l":28.54,"n":688,"o":28.55,"t":"2026-10-14T16:30:00Z","v":54669,"vw":28.564244},{"c":28.61,"h":28.615,"l":28.57,"n":1256,"o":28.57,"t":"2026-10-14T16:45:00Z","v":169220,"vw":28.588473},{"c":28.6,"h":28.62,"l":28.6,"n":1099,"o":28.61,"t":"2026-10-14T17:00:00Z","v":106560,"vw":28.607897},{"c":28.6,"h":28.66,"l":28.58,"n":1501,"o":28.59,"t":"2026-10-14T17:15:00Z","v":161183,"vw":28.616956},{"c":28.56,"h":28.6,"l":28.55,"n":1126,"o":28.6,"t":"2026-10-14T17:30:00Z","v":89079,"vw":28.566883},{"c":28.575,"h":28.58,"l":28.54,"n":1140,"o":28.565,"t":"2026-10-14T17:45:00Z","v":112447,"vw":28.557475},{"c":28.595,"h":28.62,"l":28.56,"n":1025,"o":28.57,"t":"2026-10-14T18:00:00Z","v":147081,"vw":28.591238},{"c":28.635,"h":28.635,"l":28.585,"n":633,"o":28.595,"t":"2026-10-14T18:15:00Z","v":32075,"vw":28.608862},{"c":28.6445,"h":28.665,"l":28.63,"n":1203,"o":28.64,"t":"2026-10-14T18:30:00Z","v":145783,"vw":28.643061},{"c":28.66,"h":28.685,"l":28.635,"n":2346,"o":28.64,"t":"2026-10-14T18:45:00Z","v":358939,"vw":28.647779},{"c":28.665,"h":28.705,"l":28.66,"n":1655,"o":28.665,"t":"2026-10-14T19:00:00Z","v":176129,"vw":28.667262},{"c":28.665,"h":28.675,"l":28.64,"n":1623,"o":28.66,"t":"2026-10-14T19:15:00Z","v":409985,"vw":28.65993},{"c":28.67,"h":28.71,"l":28.66,"n":1738,"o":28.665,"t":"2026-10-14T19:30:00Z","v":213208,"vw":28.675094},{"c":28.69,"h":28.73,"l":28.645,"n":5308,"o":28.67,"t":"2026-10-14T19:45:00Z","v":951474,"vw":28.691266},{"c":28.47,"h":28.69,"l":28.47,"n":58,"o":28.69,"t":"2026-10-14T20:00:00Z","v":397895,"vw":28.688484},{"c":28.4,"h":28.4,"l":28.37,"n":2,"o":28.37,"t":"2026-10-15T08:00:00Z","v":200,"vw":28.385},{"c":28.68,"h":28.85,"l":28.32,"n":735,"o":28.85,"t":"2026-10-15T13:30:00Z","v":115153,"vw":28.644584},{"c":28.74,"h":28.77,"l":28.66,"n":2644,"o":28.66,"t":"2026-10-15T13:45:00Z","v":229540,"vw":28.734603},{"c":28.875,"h":28.92,"l":28.71,"n":3002,"o":28.74,"t":"2026-10-15T14:00:00Z","v":352953,"vw":28.799497},{"c":28.745,"h":28.88,"l":28.74,"n":3351,"o":28.875,"t":"2026-10-15T14:15:00Z","v":483630,"vw":28.791344},{"c":28.82,"h":28.85,"l":28.75,"n":1144,"o":28.75,"t":"2026-10-15T14:30:00Z","v":239610,"vw":28.769134},{"c":28.88,"h":28.905,"l":28.82,"n":791,"o":28.835,"t":"2026-10-15T14:45:00Z","v":74910,"vw":28.875723},{"c":28.855,"h":28.93,"l":28.85,"n":628,"o":28.88,"t":"2026-10-15T15:00:00Z","v":38930,"vw":28.885713},{"c":28.86,"h":28.87,"l":28.82,"n":1116,"o":28.85,"t":"2026-10-15T15:15:00Z","v":161103,"vw":28.852072},{"c":28.835,"h":28.89,"l":28.82,"n":1598,"o":28.865,"t":"2026-10-15T15:30:00Z","v":243140,"vw":28.843224},{"c":28.77,"h":28.845,"l":28.765,"n":737,"o":28.825506,"t":"2026-10-15T15:45:00Z","v":380015,"vw":28.799475},{"c":28.8,"h":28.82,"l":28.76,"n":828,"o":28.77,"t":"2026-10-15T16:00:00Z","v":209616,"vw":28.772697},{"c":28.85,"h":28.87,"l":28.8,"n":251,"o":28.8,"t":"2026-10-15T16:15:00Z","v":14109,"vw":28.842888},{"c":28.845,"h":28.868,"l":28.82,"n":568,"o":28.85,"t":"2026-10-15T16:30:00Z","v":40119,"vw":28.845632},{"c":28.835,"h":28.86,"l":28.82,"n":952,"o":28.845,"t":"2026-10-15T16:45:00Z","v":156328,"vw":28.842083},{"c":28.82,"h":28.855,"l":28.815,"n":957,"o":28.835,"t":"2026-10-15T17:00:00Z","v":138370,"vw":28.827219},{"c":28.83,"h":28.845,"l":28.82,"n":861,"o":28.825,"t":"2026-10-15T17:15:00Z","v":147173,"vw":28.828645},{"c":28.835,"h":28.8425,"l":28.815,"n":513,"o":28.825,"t":"2026-10-15T17:30:00Z","v":32989,"vw":28.828},{"c":28.9,"h":28.9,"l":28.81,"n":669,"o":28.825,"t":"2026-10-15T17:45:00Z","v":46524,"vw":28.847574},{"c":28.91,"h":28.94,"l":28.88,"n":669,"o":28.9,"t":"2026-10-15T18:00:00Z","v":44018,"vw":28.911445},{"c":28.915,"h":28.915,"l":28.87,"n":890,"o":28.91,"t":"2026-10-15T18:15:00Z","v":138244,"vw":28.895688},{"c":28.885,"h":28.915,"l":28.87,"n":767,"o":28.915,"t":"2026-10-15T18:30:00Z","v":58912,"vw":28.884876},{"c":28.89,"h":28.895,"l":28.87,"n":692,"o":28.88,"t":"2026-10-15T18:45:00Z","v":50896,"vw":28.880432},{"c":28.925,"h":28.925,"l":28.895,"n":1056,"o":28.91,"t":"2026-10-15T19:00:00Z","v":155351,"vw":28.910156},{"c":28.97,"h":28.975,"l":28.905,"n":782,"o":28.92,"t":"2026-10-15T19:15:00Z","v":49355,"vw":28.945947},{"c":29.07,"h":29.07,"l":28.98,"n":1125,"o":28.98,"t":"2026-10-15T19:30:00Z","v":78788,"vw":29.032147},{"c":29.06,"h":29.19,"l":29.05,"n":4534,"o":29.065,"t":"2026-10-15T19:45:00Z","v":562306,"vw":29.110319},{"c":29.06,"h":29.07,"l":29.06,"n":26,"o":29.07,"t":"2026-10-15T20:00:00Z","v":916913,"vw":29.060028},{"c":29.27,"h":29.27,"l":29.27,"n":3,"o":29.27,"t":"2026-10-16T09:00:00Z","v":103,"vw":29.27},{"c":29,"h":29.15,"l":29,"n":32,"o":29.15,"t":"2026-10-16T11:00:00Z","v":1840,"vw":29.1019},{"c":29,"h":29.05,"l":29,"n":30,"o":29.05,"t":"2026-10-16T12:45:00Z","v":2087,"vw":29.00452},{"c":29.205,"h":29.25,"l":29.09,"n":618,"o":29.09,"t":"2026-10-16T13:30:00Z","v":76261,"vw":29.164226},{"c":29.355,"h":29.355,"l":29.2,"n":873,"o":29.205,"t":"2026-10-16T13:45:00Z","v":97529,"vw":29.29074},{"c":29.18,"h":29.37,"l":29.16,"n":871,"o":29.355,"t":"2026-10-16T14:00:00Z","v":67766,"vw":29.242514},{"c":29.21,"h":29.25,"l":29.16,"n":643,"o":29.19,"t":"2026-10-16T14:15:00Z","v":57845,"vw":29.212957},{"c":29.21,"h":29.265,"l":29.2,"n":559,"o":29.215,"t":"2026-10-16T14:30:00Z","v":64575,"vw":29.239245},{"c":29.204,"h":29.22,"l":29.19,"n":427,"o":29.21,"t":"2026-10-16T14:45:00Z","v":50423,"vw":29.210542},{"c":29.015,"h":29.22,"l":28.98,"n":1049,"o":29.205,"t":"2026-10-16T15:00:00Z","v":114146,"vw":29.074354},{"c":28.97,"h":29.04,"l":28.92,"n":851,"o":29.01,"t":"2026-10-16T15:15:00Z","v":87790,"vw":28.95945},{"c":28.615,"h":28.975,"l":28.575,"n":1027,"o":28.97,"t":"2026-10-16T15:30:00Z","v":123203,"vw":28.742237},{"c":28.23,"h":28.65,"l":28.19,"n":2311,"o":28.615,"t":"2026-10-16T15:45:00Z","v":301761,"vw":28.388982},{"c":28.56,"h":28.59,"l":28.14,"n":2697,"o":28.235,"t":"2026-10-16T16:00:00Z","v":502362,"vw":28.395366},{"c":28.5,"h":28.575,"l":28.445,"n":768,"o":28.575,"t":"2026-10-16T16:15:00Z","v":64383,"vw":28.512337},{"c":28.58,"h":28.595,"l":28.475,"n":744,"o":28.5,"t":"2026-10-16T16:30:00Z","v":75428,"vw":28.552423},{"c":28.62,"h":28.68,"l":28.54,"n":1607,"o":28.575,"t":"2026-10-16T16:45:00Z","v":248891,"vw":28.617491},{"c":28.615,"h":28.6525,"l":28.555,"n":1108,"o":28.62,"t":"2026-10-16T17:00:00Z","v":208585,"vw":28.590213},{"c":28.62,"h":28.63,"l":28.535,"n":1521,"o":28.615,"t":"2026-10-16T17:15:00Z","v":441880,"vw":28.583978},{"c":28.61,"h":28.64,"l":28.58,"n":1260,"o":28.625,"t":"2026-10-16T17:30:00Z","v":348174,"vw":28.616064},{"c":28.6,"h":28.62,"l":28.54,"n":866,"o":28.62,"t":"2026-10-16T17:45:00Z","v":275679,"vw":28.574308},{"c":28.56,"h":28.59,"l":28.525,"n":933,"o":28.59,"t":"2026-10-16T18:00:00Z","v":75608,"vw":28.550379},{"c":28.54,"h":28.575,"l":28.46,"n":818,"o":28.56,"t":"2026-10-16T18:15:00Z","v":96409,"vw":28.527054},{"c":28.585,"h":28.585,"l":28.52,"n":728,"o":28.54,"t":"2026-10-16T18:30:00Z","v":44857,"vw":28.553706},{"c":28.645,"h":28.65,"l":28.585,"n":643,"o":28.585,"t":"2026-10-16T18:45:00Z","v":40015,"vw":28.626229},{"c":28.655,"h":28.67,"l":28.605,"n":901,"o":28.64,"t":"2026-10-16T19:00:00Z","v":65903,"vw":28.646667},{"c":28.67,"h":28.7,"l":28.63,"n":850,"o":28.655,"t":"2026-10-16T19:15:00Z","v":79284,"vw":28.667321},{"c":28.67,"h":28.73,"l":28.61,"n":1611,"o":28.685,"t":"2026-10-16T19:30:00Z","v":201680,"vw":28.657297},{"c":28.63,"h":28.73,"l":28.62,"n":5323,"o":28.67,"t":"2026-10-16T19:45:00Z","v":609681,"vw":28.674206},{"c":28.6,"h":28.64,"l":28.6,"n":33,"o":28.64,"t":"2026-10-16T20:00:00Z","v":678366,"vw":28.600304},{"c":28.8,"h":28.8,"l":28.75,"n":25,"o":28.8,"t":"2026-10-19T12:00:00Z","v":2310,"vw":28.797517},{"c":28.75,"h":28.75,"l":28.7,"n":16,"o":28.7,"t":"2026-10-19T13:00:00Z","v":2071,"vw":28.739384},{"c":28.665,"h":28.88,"l":28.615,"n":881,"o":28.88,"t":"2026-10-19T13:30:00Z","v":203795,"vw":28.699838},{"c":28.66,"h":28.71,"l":28.63,"n":327,"o":28.64,"t":"2026-10-19T13:45:00Z","v":41210,"vw":28.678269},{"c":28.64,"h":28.734,"l":28.61,"n":563,"o":28.64,"t":"2026-10-19T14:00:00Z","v":64735,"vw":28.676775},{"c":28.665,"h":28.72,"l":28.65,"n":674,"o":28.658,"t":"2026-10-19T14:15:00Z","v":84337,"vw":28.681204},{"c":28.675,"h":28.68,"l":28.64,"n":279,"o":28.665,"t":"2026-10-19T14:30:00Z","v":17508,"vw":28.654551},{"c":28.67,"h":28.68,"l":28.625,"n":428,"o":28.67,"t":"2026-10-19T14:45:00Z","v":44015,"vw":28.653393},{"c":28.66,"h":28.69,"l":28.65,"n":332,"o":28.69,"t":"2026-10-19T15:00:00Z","v":14745,"vw":28.669956},{"c":28.67,"h":28.71,"l":28.66,"n":478,"o":28.665,"t":"2026-10-19T15:15:00Z","v":26772,"vw":28.679293},{"c":28.715,"h":28.74,"l":28.675,"n":485,"o":28.68,"t":"2026-10-19T15:30:00Z","v":26050,"vw":28.716053},{"c":28.68,"h":28.735,"l":28.67,"n":343,"o":28.715,"t":"2026-10-19T15:45:00Z","v":29725,"vw":28.709745},{"c":28.585,"h":28.69,"l":28.58,"n":512,"o":28.69,"t":"2026-10-19T16:00:00Z","v":55552,"vw":28.607747},{"c":28.61,"h":28.62,"l":28.56,"n":1123,"o":28.585,"t":"2026-10-19T16:15:00Z","v":93842,"vw":28.58726},{"c":28.605,"h":28.62,"l":28.56,"n":747,"o":28.61,"t":"2026-10-19T16:30:00Z","v":62753,"vw":28.583307},{"c":28.605,"h":28.625,"l":28.6,"n":532,"o":28.6,"t":"2026-10-19T16:45:00Z","v":31661,"vw":28.610925},{"c":28.645,"h":28.65,"l":28.595,"n":804,"o":28.605,"t":"2026-10-19T17:00:00Z","v":72534,"vw":28.616863},{"c":28.62,"h":28.66,"l":28.61,"n":484,"o":28.65,"t":"2026-10-19T17:15:00Z","v":40088,"vw":28.639536},{"c":28.6,"h":28.62,"l":28.575,"n":848,"o":28.62,"t":"2026-10-19T17:30:00Z","v":82148,"vw":28.59724},{"c":28.665,"h":28.67,"l":28.6,"n":690,"o":28.61,"t":"2026-10-19T17:45:00Z","v":48504,"vw":28.628448},{"c":28.65,"h":28.68,"l":28.63,"n":700,"o":28.665,"t":"2026-10-19T18:00:00Z","v":62959,"vw":28.652341},{"c":28.62,"h":28.665,"l":28.62,"n":531,"o":28.655,"t":"2026-10-19T18:15:00Z","v":39906,"vw":28.638306},{"c":28.59,"h":28.62,"l":28.585,"n":762,"o":28.62,"t":"2026-10-19T18:30:00Z","v":59645,"vw":28.599767},{"c":28.615,"h":28.615,"l":28.58,"n":874,"o":28.595,"t":"2026-10-19T18:45:00Z","v":72485,"vw":28.592483},{"c":28.605,"h":28.635,"l":28.565,"n":1027,"o":28.61,"t":"2026-10-19T19:00:00Z","v":93778,"vw":28.603354},{"c":28.625,"h":28.64,"l":28.6,"n":1212,"o":28.605,"t":"2026-10-19T19:15:00Z","v":95179,"vw":28.616966},{"c":28.645,"h":28.65,"l":28.62,"n":2090,"o":28.625,"t":"2026-10-19T19:30:00Z","v":237137,"vw":28.628703},{"c":28.52,"h":28.675,"l":28.5,"n":9162,"o":28.645,"t":"2026-10-19T19:45:00Z","v":1042829,"vw":28.583862},{"c":28.5,"h":28.52,"l":28.5,"n":33,"o":28.52,"t":"2026-10-19T20:00:00Z","v":483955,"vw":28.500054},{"c":28.55,"h":28.55,"l":28.55,"n":23,"o":28.55,"t":"2026-10-20T12:30:00Z","v":2115,"vw":28.55},{"c":28.5,"h":28.5,"l":28.5,"n":10,"o":28.5,"t":"2026-10-20T13:15:00Z","v":1937,"vw":28.5},{"c":28.75,"h":28.795,"l":28.18,"n":1013,"o":28.18,"t":"2026-10-20T13:30:00Z","v":136252,"vw":28.715185},{"c":28.79,"h":28.82,"l":28.735,"n":695,"o":28.74,"t":"2026-10-20T13:45:00Z","v":202543,"vw":28.786883},{"c":28.73,"h":28.82,"l":28.705,"n":812,"o":28.805,"t":"2026-10-20T14:00:00Z","v":71206,"vw":28.746874},{"c":28.84,"h":28.845,"l":28.74,"n":646,"o":28.74,"t":"2026-10-20T14:15:00Z","v":78047,"vw":28.792704},{"c":28.86,"h":28.88,"l":28.8,"n":749,"o":28.85,"t":"2026-10-20T14:30:00Z","v":90138,"vw":28.831164},{"c":28.895,"h":28.955,"l":28.87,"n":1035,"o":28.87,"t":"2026-10-20T14:45:00Z","v":125096,"vw":28.911898},{"c":28.85,"h":28.925,"l":28.81,"n":966,"o":28.895,"t":"2026-10-20T15:00:00Z","v":94850,"vw":28.877146},{"c":28.795,"h":28.89,"l":28.785,"n":860,"o":28.86,"t":"2026-10-20T15:15:00Z","v":63297,"vw":28.835535},{"c":28.75,"h":28.825,"l":28.73,"n":893,"o":28.795,"t":"2026-10-20T15:30:00Z","v":154561,"vw":28.790223},{"c":28.79,"h":28.79,"l":28.725,"n":506,"o":28.75,"t":"2026-10-20T15:45:00Z","v":128934,"vw":28.775907},{"c":28.765,"h":28.81,"l":28.75,"n":474,"o":28.79,"t":"2026-10-20T16:00:00Z","v":35170,"vw":28.794921},{"c":28.75,"h":28.765,"l":28.71,"n":714,"o":28.765,"t":"2026-10-20T16:15:00Z","v":55028,"vw":28.732875},{"c":28.81,"h":28.815,"l":28.74,"n":586,"o":28.74,"t":"2026-10-20T16:30:00Z","v":37737,"vw":28.768669},{"c":28.74,"h":28.815,"l":28.725,"n":568,"o":28.815,"t":"2026-10-20T16:45:00Z","v":28086,"vw":28.76509},{"c":28.745,"h":28.76,"l":28.72,"n":620,"o":28.74,"t":"2026-10-20T17:00:00Z","v":38815,"vw":28.736037},{"c":28.78,"h":28.79,"l":28.72,"n":772,"o":28.745,"t":"2026-10-20T17:15:00Z","v":57156,"vw":28.75772},{"c":28.77,"h":28.8,"l":28.74,"n":698,"o":28.775,"t":"2026-10-20T17:30:00Z","v":44644,"vw":28.769559},{"c":28.74,"h":28.77,"l":28.74,"n":574,"o":28.765,"t":"2026-10-20T17:45:00Z","v":41741,"vw":28.757201},{"c":28.765,"h":28.79,"l":28.75,"n":612,"o":28.75,"t":"2026-10-20T18:00:00Z","v":32307,"vw":28.77044},{"c":28.73,"h":28.78,"l":28.72,"n":717,"o":28.77,"t":"2026-10-20T18:15:00Z","v":40764,"vw":28.751371},{"c":28.735,"h":28.77,"l":28.735,"n":618,"o":28.74,"t":"2026-10-20T18:30:00Z","v":29027,"vw":28.751626},{"c":28.705,"h":28.735,"l":28.69,"n":884,"o":28.735,"t":"2026-10-20T18:45:00Z","v":53979,"vw":28.712968},{"c":28.68,"h":28.74,"l":28.67,"n":1012,"o":28.71,"t":"2026-10-20T19:00:00Z","v":60323,"vw":28.695477},{"c":28.695,"h":28.72,"l":28.65,"n":1739,"o":28.67,"t":"2026-10-20T19:15:00Z","v":175686,"vw":28.665791},{"c":28.73,"h":28.75,"l":28.68,"n":1178,"o":28.69,"t":"2026-10-20T19:30:00Z","v":69518,"vw":28.712177},{"c":28.7,"h":28.77,"l":28.67,"n":5290,"o":28.73,"t":"2026-10-20T19:45:00Z","v":418137,"vw":28.72485},{"c":28.7067,"h":28.7067,"l":28.67,"n":41,"o":28.69,"t":"2026-10-20T20:00:00Z","v":354826,"vw":28.672832},{"c":28.82,"h":28.82,"l":28.82,"n":7,"o":28.82,"t":"2026-10-21T08:30:00Z","v":210,"vw":28.82},{"c":28.75,"h":28.75,"l":28.65,"n":20,"o":28.65,"t":"2026-10-21T12:00:00Z","v":2329,"vw":28.661638},{"c":28.88,"h":28.88,"l":28.66,"n":669,"o":28.84,"t":"2026-10-21T13:30:00Z","v":114786,"vw":28.794943},{"c":28.87,"h":28.93,"l":28.835,"n":552,"o":28.88,"t":"2026-10-21T13:45:00Z","v":52108,"vw":28.884866},{"c":28.92,"h":28.925,"l":28.805,"n":800,"o":28.855,"t":"2026-10-21T14:00:00Z","v":64236,"vw":28.884246},{"c":28.92,"h":29,"l":28.92,"n":646,"o":28.92,"t":"2026-10-21T14:15:00Z","v":62998,"vw":28.965272},{"c":28.835,"h":28.955,"l":28.82,"n":636,"o":28.935,"t":"2026-10-21T14:30:00Z","v":49651,"vw":28.896478},{"c":28.87,"h":28.9,"l":28.845,"n":400,"o":28.85,"t":"2026-10-21T14:45:00Z","v":26132,"vw":28.869138},{"c":28.9,"h":28.9,"l":28.83,"n":703,"o":28.87,"t":"2026-10-21T15:00:00Z","v":70609,"vw":28.867937},{"c":28.915,"h":28.93,"l":28.88,"n":516,"o":28.91,"t":"2026-10-21T15:15:00Z","v":46180,"vw":28.902234},{"c":28.905,"h":28.925,"l":28.9,"n":385,"o":28.915,"t":"2026-10-21T15:30:00Z","v":35573,"vw":28.906816},{"c":28.855,"h":28.93,"l":28.85,"n":784,"o":28.91,"t":"2026-10-21T15:45:00Z","v":94267,"vw":28.905836},{"c":28.94,"h":28.94,"l":28.845,"n":438,"o":28.855,"t":"2026-10-21T16:00:00Z","v":42998,"vw":28.866893},{"c":28.91,"h":28.975,"l":28.91,"n":362,"o":28.95,"t":"2026-10-21T16:15:00Z","v":21249,"vw":28.932411},{"c":28.91,"h":28.97,"l":28.9,"n":785,"o":28.92,"t":"2026-10-21T16:30:00Z","v":104667,"vw":28.927187},{"c":28.89,"h":28.92,"l":28.885,"n":555,"o":28.91,"t":"2026-10-21T16:45:00Z","v":41640,"vw":28.896192},{"c":28.89,"h":28.91,"l":28.89,"n":345,"o":28.905,"t":"2026-10-21T17:00:00Z","v":24895,"vw":28.900537},{"c":28.905,"h":28.91,"l":28.86,"n":404,"o":28.885,"t":"2026-10-21T17:15:00Z","v":22474,"vw":28.875861},{"c":28.885,"h":28.905,"l":28.875,"n":350,"o":28.905,"t":"2026-10-21T17:30:00Z","v":68182,"vw":28.889452},{"c":28.845,"h":28.89,"l":28.845,"n":507,"o":28.89,"t":"2026-10-21T17:45:00Z","v":22327,"vw":28.873442},{"c":28.845,"h":28.85,"l":28.8,"n":654,"o":28.84,"t":"2026-10-21T18:00:00Z","v":47651,"vw":28.815559},{"c":28.825,"h":28.865,"l":28.815,"n":771,"o":28.85,"t":"2026-10-21T18:15:00Z","v":51367,"vw":28.839229},{"c":28.82,"h":28.835,"l":28.805,"n":656,"o":28.825,"t":"2026-10-21T18:30:00Z","v":48144,"vw":28.81759},{"c":28.775,"h":28.825,"l":28.75,"n":1852,"o":28.82,"t":"2026-10-21T18:45:00Z","v":153452,"vw":28.782965},{"c":28.81,"h":28.81,"l":28.705,"n":1504,"o":28.775,"t":"2026-10-21T19:00:00Z","v":101487,"vw":28.760321},{"c":28.82,"h":28.845,"l":28.785,"n":1553,"o":28.82,"t":"2026-10-21T19:15:00Z","v":155133,"vw":28.809451},{"c":28.87,"h":28.87,"l":28.79,"n":1417,"o":28.82,"t":"2026-10-21T19:30:00Z","v":99274,"vw":28.812412},{"c":28.785,"h":28.87,"l":28.76,"n":3190,"o":28.87,"t":"2026-10-21T19:45:00Z","v":303193,"vw":28.811976},{"c":28.78,"h":28.79,"l":28.78,"n":38,"o":28.79,"t":"2026-10-21T20:00:00Z","v":142786,"vw":28.780019},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-21T20:15:00Z","v":405,"vw":28.8},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-22T08:00:00Z","v":167,"vw":28.63},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-22T11:00:00Z","v":125,"vw":28.49},{"c":28.65,"h":28.75,"l":28.65,"n":62,"o":28.75,"t":"2026-10-22T12:15:00Z","v":7719,"vw":28.706343},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-22T12:30:00Z","v":311,"vw":28.7},{"c":28.8,"h":28.87,"l":28.6,"n":677,"o":28.79,"t":"2026-10-22T13:30:00Z","v":126777,"vw":28.793643},{"c":29,"h":29.03,"l":28.8,"n":1031,"o":28.8,"t":"2026-10-22T13:45:00Z","v":148136,"vw":28.952129},{"c":28.915,"h":29.02,"l":28.9,"n":757,"o":28.99,"t":"2026-10-22T14:00:00Z","v":125617,"vw":28.960035},{"c":28.9,"h":28.945,"l":28.88,"n":439,"o":28.91,"t":"2026-10-22T14:15:00Z","v":31139,"vw":28.907663},{"c":28.88,"h":28.91,"l":28.84,"n":534,"o":28.905,"t":"2026-10-22T14:30:00Z","v":40686,"vw":28.882966},{"c":28.96,"h":28.98,"l":28.875,"n":541,"o":28.875,"t":"2026-10-22T14:45:00Z","v":33975,"vw":28.925491},{"c":28.93,"h":28.97,"l":28.92,"n":556,"o":28.97,"t":"2026-10-22T15:00:00Z","v":41843,"vw":28.940288},{"c":28.95,"h":28.975,"l":28.93,"n":407,"o":28.94,"t":"2026-10-22T15:15:00Z","v":18931,"vw":28.949739},{"c":28.9,"h":28.945,"l":28.87,"n":843,"o":28.945,"t":"2026-10-22T15:30:00Z","v":94867,"vw":28.890899},{"c":28.94,"h":28.98,"l":28.9,"n":581,"o":28.9,"t":"2026-10-22T15:45:00Z","v":33798,"vw":28.939491},{"c":28.98,"h":29.02,"l":28.935,"n":863,"o":28.94,"t":"2026-10-22T16:00:00Z","v":78131,"vw":28.974529},{"c":28.945,"h":29,"l":28.94,"n":795,"o":28.98,"t":"2026-10-22T16:15:00Z","v":64900,"vw":28.971986},{"c":28.94,"h":28.975,"l":28.93,"n":866,"o":28.94,"t":"2026-10-22T16:30:00Z","v":73199,"vw":28.950576},{"c":28.98,"h":28.98,"l":28.93,"n":1044,"o":28.955,"t":"2026-10-22T16:45:00Z","v":92280,"vw":28.952286},{"c":28.955,"h":28.99,"l":28.945,"n":902,"o":28.975,"t":"2026-10-22T17:00:00Z","v":68980,"vw":28.968292},{"c":28.93,"h":28.97,"l":28.92,"n":1276,"o":28.955,"t":"2026-10-22T17:15:00Z","v":102760,"vw":28.942693},{"c":28.985,"h":29.005,"l":28.925,"n":911,"o":28.925,"t":"2026-10-22T17:30:00Z","v":85845,"vw":28.978797},{"c":28.925,"h":28.99,"l":28.91,"n":850,"o":28.985,"t":"2026-10-22T17:45:00Z","v":131663,"vw":28.943034},{"c":28.98,"h":28.985,"l":28.885,"n":1235,"o":28.93,"t":"2026-10-22T18:00:00Z","v":119261,"vw":28.948313},{"c":28.93,"h":28.98,"l":28.91,"n":1056,"o":28.97,"t":"2026-10-22T18:15:00Z","v":64689,"vw":28.945271},{"c":28.885,"h":28.93,"l":28.87,"n":1049,"o":28.93,"t":"2026-10-22T18:30:00Z","v":66381,"vw":28.898037},{"c":28.95,"h":28.95,"l":28.89,"n":1252,"o":28.89,"t":"2026-10-22T18:45:00Z","v":91020,"vw":28.91119},{"c":28.95,"h":28.98,"l":28.92,"n":1396,"o":28.95,"t":"2026-10-22T19:00:00Z","v":107066,"vw":28.954235},{"c":28.96,"h":28.98,"l":28.92,"n":1411,"o":28.95,"t":"2026-10-22T19:15:00Z","v":156849,"vw":28.946266},{"c":28.955,"h":28.99,"l":28.93,"n":1810,"o":28.965,"t":"2026-10-22T19:30:00Z","v":131434,"vw":28.969273},{"c":28.91,"h":28.995,"l":28.89,"n":4877,"o":28.96,"t":"2026-10-22T19:45:00Z","v":553966,"vw":28.929557},{"c":28.92,"h":28.92,"l":28.92,"n":35,"o":28.92,"t":"2026-10-22T20:00:00Z","v":267772,"vw":28.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6671672303982839,"strike":34.69043105481799,"iv":0.67629061139323,"gamma":0.04834384003063821,"theta":-0.025782738235698547,"vega":0.02157964524870311,"rho":0.003956549129488726,"breakevenPct":22.260021733112985},{"delta":0.25,"premium":1.1756511458626524,"strike":33.748794174328424,"iv":0.70314132888178,"gamma":0.04679557492708204,"theta":-0.026556510965831517,"vega":0.02139583208257434,"rho":0.004706889414113784,"breakevenPct":20.762259060135104},{"delta":0.3,"premium":1.6841350613270207,"strike":32.80715729383885,"iv":0.7299920463703302,"gamma":0.04524730982352587,"theta":-0.027330283695964488,"vega":0.021212018916445564,"rho":0.005457229698738842,"breakevenPct":19.264496387157223},{"delta":0.35,"premium":2.1926189767913895,"strike":31.86552041334928,"iv":0.7568427638588804,"gamma":0.043699044719969694,"theta":-0.02810405642609746,"vega":0.02102820575031679,"rho":0.0062075699833638994,"breakevenPct":17.766733714179345},{"delta":0.4,"premium":2.7011028922557583,"strike":30.92388353285971,"iv":0.7836934813474306,"gamma":0.042150779616413524,"theta":-0.028877829156230432,"vega":0.020844392584188014,"rho":0.006957910267988959,"breakevenPct":16.268971041201464},{"delta":0.45,"premium":3.2095868077201266,"strike":29.982246652370137,"iv":0.8105441988359806,"gamma":0.040602514512857346,"theta":-0.029651601886363406,"vega":0.020660579418059242,"rho":0.007708250552614016,"breakevenPct":14.771208368223585},{"delta":0.5,"premium":3.7180707231844954,"strike":29.040609771880565,"iv":0.8373949163245308,"gamma":0.039054249409301175,"theta":-0.030425374616496376,"vega":0.020476766251930466,"rho":0.008458590837239075,"breakevenPct":13.273445695245705},{"delta":0.55,"premium":4.226554638648864,"strike":28.098972891390993,"iv":0.864245633813081,"gamma":0.037505984305745005,"theta":-0.031199147346629347,"vega":0.02029295308580169,"rho":0.009208931121864133,"breakevenPct":11.775683022267824},{"delta":0.6,"premium":4.735038554113232,"strike":27.15733601090142,"iv":0.891096351301631,"gamma":0.035957719202188834,"theta":-0.03197292007676232,"vega":0.020109139919672916,"rho":0.009959271406489188,"breakevenPct":10.277920349289946},{"delta":0.65,"premium":5.243522469577601,"strike":26.21569913041185,"iv":0.9179470687901812,"gamma":0.03440945409863266,"theta":-0.032746692806895294,"vega":0.019925326753544144,"rho":0.010709611691114248,"breakevenPct":8.780157676312063},{"delta":0.7,"premium":5.752006385041969,"strike":25.27406224992228,"iv":0.9447977862787313,"gamma":0.032861188995076486,"theta":-0.03352046553702826,"vega":0.01974151358741537,"rho":0.011459951975739305,"breakevenPct":7.2823950033341855},{"delta":0.75,"premium":6.260490300506339,"strike":24.332425369432706,"iv":0.9716485037672815,"gamma":0.03131292389152031,"theta":-0.034294238267161235,"vega":0.019557700421286593,"rho":0.012210292260364363,"breakevenPct":5.7846323303563025},{"delta":0.8,"premium":6.768974215970707,"strike":23.390788488943137,"iv":0.9984992212558316,"gamma":0.029764658787964138,"theta":-0.03506801099729421,"vega":0.019373887255157818,"rho":0.012960632544989421,"breakevenPct":4.286869657378425},{"delta":0.85,"premium":7.1123355263157935,"strike":22.611019736842103,"iv":0.9968822368421061,"gamma":0.029205921052631555,"theta":-0.03474309210526318,"vega":0.01894243421052632,"rho":0.01384007187806723,"breakevenPct":2.7778536070466586},{"delta":0.9,"premium":4.5629934210526315,"strike":24.666940789473685,"iv":0.49655328947368416,"gamma":0.04598223684210526,"theta":-0.015170723684210526,"vega":0.014172697368421052,"rho":0.01698113528218776,"breakevenPct":1.0716950571449269}],"put":[{"delta":0.2,"premium":1.1301828336869864,"strike":22.947428381245835,"iv":1.137661855510892,"gamma":0.03172077369222424,"theta":-0.04101176136767077,"vega":0.021708089486760444,"rho":-0.005576019266022029,"breakevenPct":24.560008480086967},{"delta":0.25,"premium":1.244508962317722,"strike":23.874396991765312,"iv":1.0463319349672715,"gamma":0.04179120213461454,"theta":-0.03851577929048578,"vega":0.023039453305080122,"rho":-0.006841787388848562,"breakevenPct":21.750041391951623},{"delta":0.3,"premium":1.3588350909484574,"strike":24.80136560228479,"iv":0.9550020144236508,"gamma":0.05186163057700484,"theta":-0.0360197972133008,"vega":0.024370817123399797,"rho":-0.008107555511675095,"breakevenPct":18.940074303816278},{"delta":0.35,"premium":1.473161219579193,"strike":25.728334212804267,"iv":0.8636720938800302,"gamma":0.06193205901939515,"theta":-0.03352381513611581,"vega":0.025702180941719475,"rho":-0.009373323634501628,"breakevenPct":16.130107215680937},{"delta":0.4,"premium":1.5874873482099288,"strike":26.655302823323744,"iv":0.7723421733364095,"gamma":0.07200248746178546,"theta":-0.031027833058930823,"vega":0.027033544760039156,"rho":-0.010639091757328162,"breakevenPct":13.320140127545587},{"delta":0.45,"premium":1.7018134768406643,"strike":27.582271433843225,"iv":0.6810122527927889,"gamma":0.08207291590417576,"theta":-0.028531850981745835,"vega":0.028364908578358834,"rho":-0.011904859880154696,"breakevenPct":10.510173039410242},{"delta":0.5,"premium":1.8161396054713999,"strike":28.5092400443627,"iv":0.5896823322491682,"gamma":0.09214334434656606,"theta":-0.026035868904560847,"vega":0.029696272396678512,"rho":-0.013170628002981228,"breakevenPct":7.700205951274899},{"delta":0.55,"premium":1.9304657341021354,"strike":29.43620865488218,"iv":0.49835241170554756,"gamma":0.10221377278895637,"theta":-0.023539886827375858,"vega":0.03102763621499819,"rho":-0.014436396125807762,"breakevenPct":4.890238863139551},{"delta":0.6,"premium":2.2192919453002955,"strike":30.27073079666703,"iv":0.4409363687156314,"gamma":0.1043568670682587,"theta":-0.020997263063689514,"vega":0.030622486462356113,"rho":-0.01582104143149565,"breakevenPct":3.014557116850864},{"delta":0.65,"premium":2.779009662234794,"strike":30.96174032374666,"iv":0.43616775844157657,"gamma":0.09419367784145292,"theta":-0.01838223339336667,"vega":0.027521597148744754,"rho":-0.017390230025583216,"breakevenPct":2.589246965328823},{"delta":0.7,"premium":3.338727379169291,"strike":31.652749850826286,"iv":0.43139914816752173,"gamma":0.08403048861464717,"theta":-0.015767203723043837,"vega":0.024420707835133407,"rho":-0.018959418619670775,"breakevenPct":2.1639368138067825},{"delta":0.75,"premium":3.8984450961037895,"strike":32.34375937790591,"iv":0.42663053789346683,"gamma":0.07386729938784138,"theta":-0.013152174052720993,"vega":0.021319818521522045,"rho":-0.020528607213758338,"breakevenPct":1.7386266622847415},{"delta":0.8,"premium":4.458162813038288,"strike":33.03476890498554,"iv":0.421861927619412,"gamma":0.06370411016103561,"theta":-0.010537144382398153,"vega":0.01821892920791069,"rho":-0.022097795807845905,"breakevenPct":1.3133165107627003},{"delta":0.85,"premium":5.0178805299727856,"strike":33.72577843206517,"iv":0.41709331734535715,"gamma":0.053540920934229845,"theta":-0.007922114712075316,"vega":0.01511803989429934,"rho":-0.023666984401933464,"breakevenPct":0.8880063592406602},{"delta":0.9,"premium":5.577598246907284,"strike":34.4167879591448,"iv":0.4123247070713023,"gamma":0.043377731707424066,"theta":-0.005307085041752476,"vega":0.012017150580687985,"rho":-0.025236172996021027,"breakevenPct":0.46269620771861897}]},"raw":{"call":[{"delta":0.2,"premium":0.6671672303982839,"strike":34.69043105481799,"iv":0.67629061139323,"gamma":0.04834384003063821,"theta":-0.025782738235698547,"vega":0.02157964524870311,"rho":0.003956549129488726,"breakevenPct":22.260021733112985},{"delta":0.25,"premium":1.1756511458626524,"strike":33.748794174328424,"iv":0.70314132888178,"gamma":0.04679557492708204,"theta":-0.026556510965831517,"vega":0.02139583208257434,"rho":0.004706889414113784,"breakevenPct":20.762259060135104},{"delta":0.3,"premium":1.6841350613270207,"strike":32.80715729383885,"iv":0.7299920463703302,"gamma":0.04524730982352587,"theta":-0.027330283695964488,"vega":0.021212018916445564,"rho":0.005457229698738842,"breakevenPct":19.264496387157223},{"delta":0.35,"premium":2.1926189767913895,"strike":31.86552041334928,"iv":0.7568427638588804,"gamma":0.043699044719969694,"theta":-0.02810405642609746,"vega":0.02102820575031679,"rho":0.0062075699833638994,"breakevenPct":17.766733714179345},{"delta":0.4,"premium":2.7011028922557583,"strike":30.92388353285971,"iv":0.7836934813474306,"gamma":0.042150779616413524,"theta":-0.028877829156230432,"vega":0.020844392584188014,"rho":0.006957910267988959,"breakevenPct":16.268971041201464},{"delta":0.45,"premium":3.2095868077201266,"strike":29.982246652370137,"iv":0.8105441988359806,"gamma":0.040602514512857346,"theta":-0.029651601886363406,"vega":0.020660579418059242,"rho":0.007708250552614016,"breakevenPct":14.771208368223585},{"delta":0.5,"premium":3.7180707231844954,"strike":29.040609771880565,"iv":0.8373949163245308,"gamma":0.039054249409301175,"theta":-0.030425374616496376,"vega":0.020476766251930466,"rho":0.008458590837239075,"breakevenPct":13.273445695245705},{"delta":0.55,"premium":4.226554638648864,"strike":28.098972891390993,"iv":0.864245633813081,"gamma":0.037505984305745005,"theta":-0.031199147346629347,"vega":0.02029295308580169,"rho":0.009208931121864133,"breakevenPct":11.775683022267824},{"delta":0.6,"premium":4.735038554113232,"strike":27.15733601090142,"iv":0.891096351301631,"gamma":0.035957719202188834,"theta":-0.03197292007676232,"vega":0.020109139919672916,"rho":0.009959271406489188,"breakevenPct":10.277920349289946},{"delta":0.65,"premium":5.243522469577601,"strike":26.21569913041185,"iv":0.9179470687901812,"gamma":0.03440945409863266,"theta":-0.032746692806895294,"vega":0.019925326753544144,"rho":0.010709611691114248,"breakevenPct":8.780157676312063},{"delta":0.7,"premium":5.752006385041969,"strike":25.27406224992228,"iv":0.9447977862787313,"gamma":0.032861188995076486,"theta":-0.03352046553702826,"vega":0.01974151358741537,"rho":0.011459951975739305,"breakevenPct":7.2823950033341855},{"delta":0.75,"premium":6.260490300506339,"strike":24.332425369432706,"iv":0.9716485037672815,"gamma":0.03131292389152031,"theta":-0.034294238267161235,"vega":0.019557700421286593,"rho":0.012210292260364363,"breakevenPct":5.7846323303563025},{"delta":0.8,"premium":6.768974215970707,"strike":23.390788488943137,"iv":0.9984992212558316,"gamma":0.029764658787964138,"theta":-0.03506801099729421,"vega":0.019373887255157818,"rho":0.012960632544989421,"breakevenPct":4.286869657378425},{"delta":0.85,"premium":7.1123355263157935,"strike":22.611019736842103,"iv":0.9968822368421061,"gamma":0.029205921052631555,"theta":-0.03474309210526318,"vega":0.01894243421052632,"rho":0.01384007187806723,"breakevenPct":2.7778536070466586},{"delta":0.9,"premium":4.5629934210526315,"strike":24.666940789473685,"iv":0.49655328947368416,"gamma":0.04598223684210526,"theta":-0.015170723684210526,"vega":0.014172697368421052,"rho":0.01698113528218776,"breakevenPct":1.0716950571449269}],"put":[{"delta":0.2,"premium":1.1301828336869864,"strike":22.947428381245835,"iv":1.137661855510892,"gamma":0.03172077369222424,"theta":-0.04101176136767077,"vega":0.021708089486760444,"rho":-0.005576019266022029,"breakevenPct":24.560008480086967},{"delta":0.25,"premium":1.244508962317722,"strike":23.874396991765312,"iv":1.0463319349672715,"gamma":0.04179120213461454,"theta":-0.03851577929048578,"vega":0.023039453305080122,"rho":-0.006841787388848562,"breakevenPct":21.750041391951623},{"delta":0.3,"premium":1.3588350909484574,"strike":24.80136560228479,"iv":0.9550020144236508,"gamma":0.05186163057700484,"theta":-0.0360197972133008,"vega":0.024370817123399797,"rho":-0.008107555511675095,"breakevenPct":18.940074303816278},{"delta":0.35,"premium":1.473161219579193,"strike":25.728334212804267,"iv":0.8636720938800302,"gamma":0.06193205901939515,"theta":-0.03352381513611581,"vega":0.025702180941719475,"rho":-0.009373323634501628,"breakevenPct":16.130107215680937},{"delta":0.4,"premium":1.5874873482099288,"strike":26.655302823323744,"iv":0.7723421733364095,"gamma":0.07200248746178546,"theta":-0.031027833058930823,"vega":0.027033544760039156,"rho":-0.010639091757328162,"breakevenPct":13.320140127545587},{"delta":0.45,"premium":1.7018134768406643,"strike":27.582271433843225,"iv":0.6810122527927889,"gamma":0.08207291590417576,"theta":-0.028531850981745835,"vega":0.028364908578358834,"rho":-0.011904859880154696,"breakevenPct":10.510173039410242},{"delta":0.5,"premium":1.8161396054713999,"strike":28.5092400443627,"iv":0.5896823322491682,"gamma":0.09214334434656606,"theta":-0.026035868904560847,"vega":0.029696272396678512,"rho":-0.013170628002981228,"breakevenPct":7.700205951274899},{"delta":0.55,"premium":1.9304657341021354,"strike":29.43620865488218,"iv":0.49835241170554756,"gamma":0.10221377278895637,"theta":-0.023539886827375858,"vega":0.03102763621499819,"rho":-0.014436396125807762,"breakevenPct":4.890238863139551},{"delta":0.6,"premium":2.2192919453002955,"strike":30.27073079666703,"iv":0.4409363687156314,"gamma":0.1043568670682587,"theta":-0.020997263063689514,"vega":0.030622486462356113,"rho":-0.01582104143149565,"breakevenPct":3.014557116850864},{"delta":0.65,"premium":2.779009662234794,"strike":30.96174032374666,"iv":0.43616775844157657,"gamma":0.09419367784145292,"theta":-0.01838223339336667,"vega":0.027521597148744754,"rho":-0.017390230025583216,"breakevenPct":2.589246965328823},{"delta":0.7,"premium":3.338727379169291,"strike":31.652749850826286,"iv":0.43139914816752173,"gamma":0.08403048861464717,"theta":-0.015767203723043837,"vega":0.024420707835133407,"rho":-0.018959418619670775,"breakevenPct":2.1639368138067825},{"delta":0.75,"premium":3.8984450961037895,"strike":32.34375937790591,"iv":0.42663053789346683,"gamma":0.07386729938784138,"theta":-0.013152174052720993,"vega":0.021319818521522045,"rho":-0.020528607213758338,"breakevenPct":1.7386266622847415},{"delta":0.8,"premium":4.458162813038288,"strike":33.03476890498554,"iv":0.421861927619412,"gamma":0.06370411016103561,"theta":-0.010537144382398153,"vega":0.01821892920791069,"rho":-0.022097795807845905,"breakevenPct":1.3133165107627003},{"delta":0.85,"premium":5.0178805299727856,"strike":33.72577843206517,"iv":0.41709331734535715,"gamma":0.053540920934229845,"theta":-0.007922114712075316,"vega":0.01511803989429934,"rho":-0.023666984401933464,"breakevenPct":0.8880063592406602},{"delta":0.9,"premium":5.577598246907284,"strike":34.4167879591448,"iv":0.4123247070713023,"gamma":0.043377731707424066,"theta":-0.005307085041752476,"vega":0.012017150580687985,"rho":-0.025236172996021027,"breakevenPct":0.46269620771861897}]}},"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"}}