{"symbol":"DMLP","url":"https://intraalpha.com/companies/DMLP","capturedAt":"2026-10-22T22:06:02.902Z","state":"ready","quote":{"symbol":"DMLP","last_price":29.9,"prev_close":29.98,"regular_close":29.98,"change":-0.08,"change_pct":-0.2668,"regular_change":0,"regular_change_pct":0,"extended_change":-0.08,"extended_change_pct":-0.2668,"bid":29.89,"ask":30.4,"bid_size":100,"ask_size":100,"volume":49342,"vwap":30.004471,"open":30,"high":30.25,"low":29.7,"close":29.98,"trade_count":941,"last_trade_at":"2026-10-22T21:47:44.83139368Z","last_quote_at":"2026-10-22T21:47:44.712586165Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","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":"DMLP","fetched_at":"2026-10-22T22:02:54.082200+00:00","name":"Dorchester Minerals LP","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Dorchester Minerals, LP is engaged in the acquisition, ownership and management of royalties, net proceeds and lease interests of producing and non-producing natural gas and crude oil in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1471760000,"ebitda":158930000,"pe_ratio":17.13,"peg_ratio":0.833,"book_value":6.4,"dividend_per_share":3.194,"dividend_yield":0.106,"eps":1.75,"revenue_ttm":186389000,"gross_profit_ttm":173144000,"profit_margin":0.453,"operating_margin_ttm":0.55,"return_on_assets_ttm":0.171,"return_on_equity_ttm":0.28,"quarterly_earnings_growth":1.458,"quarterly_revenue_growth":0.731,"analyst_target_price":null,"analyst_number":null,"beta":0.609,"fifty_two_week_high":30.54,"fifty_two_week_low":18.97,"fifty_day_ma":29.14,"two_hundred_day_ma":27.12,"shares_outstanding":49091400,"forward_pe":20.79,"price_to_sales":7.9,"price_to_book":4.696,"ev_to_revenue":7.06,"ev_to_ebitda":8.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:54.082200+00:00"},"optionObservedAt":"2026-10-22T19:49:50.102Z","bars":[{"c":29.825,"h":30.11,"l":29.825,"n":7,"o":29.86,"t":"2026-10-15T13:30:00Z","v":1100,"vw":29.897829},{"c":30.0406,"h":30.0406,"l":30.0406,"n":3,"o":30.0406,"t":"2026-10-15T13:45:00Z","v":178,"vw":30.0406},{"c":29.9,"h":29.9,"l":29.9,"n":5,"o":29.9,"t":"2026-10-15T13:50:00Z","v":1021,"vw":29.9},{"c":29.75,"h":29.75,"l":29.74,"n":16,"o":29.74,"t":"2026-10-15T13:55:00Z","v":336,"vw":29.745},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-15T14:00:00Z","v":125,"vw":29.89},{"c":29.88,"h":29.89,"l":29.88,"n":12,"o":29.89,"t":"2026-10-15T14:05:00Z","v":1323,"vw":29.885712},{"c":29.885,"h":29.89,"l":29.885,"n":2,"o":29.89,"t":"2026-10-15T14:10:00Z","v":300,"vw":29.888333},{"c":29.78,"h":29.842,"l":29.78,"n":9,"o":29.842,"t":"2026-10-15T14:25:00Z","v":2505,"vw":29.796412},{"c":29.855,"h":29.855,"l":29.855,"n":5,"o":29.855,"t":"2026-10-15T14:30:00Z","v":129,"vw":29.855},{"c":30.0121,"h":30.0121,"l":30.0121,"n":3,"o":30.0121,"t":"2026-10-15T14:35:00Z","v":352,"vw":30.0121},{"c":29.8238,"h":30.01,"l":29.8238,"n":12,"o":29.9448,"t":"2026-10-15T14:40:00Z","v":1300,"vw":29.919841},{"c":29.914,"h":29.914,"l":29.8943,"n":13,"o":29.8943,"t":"2026-10-15T14:50:00Z","v":592,"vw":29.906836},{"c":29.95,"h":29.955,"l":29.92,"n":9,"o":29.955,"t":"2026-10-15T15:05:00Z","v":430,"vw":29.938571},{"c":29.92,"h":29.92,"l":29.92,"n":3,"o":29.92,"t":"2026-10-15T15:10:00Z","v":197,"vw":29.92},{"c":29.9513,"h":29.9513,"l":29.9513,"n":6,"o":29.9513,"t":"2026-10-15T15:25:00Z","v":136,"vw":29.9513},{"c":29.905,"h":29.905,"l":29.905,"n":1,"o":29.905,"t":"2026-10-15T15:40:00Z","v":100,"vw":29.905},{"c":29.91,"h":29.91,"l":29.905,"n":10,"o":29.905,"t":"2026-10-15T15:50:00Z","v":881,"vw":29.906875},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-10-15T15:55:00Z","v":105,"vw":29.87},{"c":29.91,"h":29.91,"l":29.847,"n":5,"o":29.847,"t":"2026-10-15T16:15:00Z","v":3009,"vw":29.874012},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-15T16:35:00Z","v":100,"vw":29.89},{"c":29.9398,"h":29.9398,"l":29.88,"n":4,"o":29.88,"t":"2026-10-15T16:40:00Z","v":316,"vw":29.90223},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-10-15T16:45:00Z","v":106,"vw":29.87},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-10-15T16:55:00Z","v":2014,"vw":29.87},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-15T17:10:00Z","v":143,"vw":29.93},{"c":29.94,"h":29.94,"l":29.87,"n":6,"o":29.87,"t":"2026-10-15T17:25:00Z","v":1865,"vw":29.903907},{"c":29.7801,"h":29.7801,"l":29.7801,"n":1,"o":29.7801,"t":"2026-10-15T17:45:00Z","v":100,"vw":29.7801},{"c":29.9999,"h":29.9999,"l":29.9,"n":12,"o":29.9,"t":"2026-10-15T18:00:00Z","v":2478,"vw":29.98447},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-15T18:05:00Z","v":100,"vw":29.89},{"c":29.9,"h":29.9,"l":29.89,"n":4,"o":29.89,"t":"2026-10-15T18:10:00Z","v":480,"vw":29.895195},{"c":29.8328,"h":29.89,"l":29.8328,"n":3,"o":29.89,"t":"2026-10-15T18:15:00Z","v":802,"vw":29.880788},{"c":29.88,"h":29.88,"l":29.875,"n":7,"o":29.88,"t":"2026-10-15T18:25:00Z","v":441,"vw":29.87875},{"c":29.8,"h":29.8,"l":29.755,"n":81,"o":29.8,"t":"2026-10-15T18:30:00Z","v":8957,"vw":29.795496},{"c":29.81,"h":29.99,"l":29.81,"n":3,"o":29.99,"t":"2026-10-15T18:35:00Z","v":1200,"vw":29.96},{"c":29.8878,"h":29.99,"l":29.8877,"n":8,"o":29.99,"t":"2026-10-15T18:40:00Z","v":3203,"vw":29.905285},{"c":29.815,"h":29.815,"l":29.81,"n":4,"o":29.81,"t":"2026-10-15T18:45:00Z","v":241,"vw":29.812826},{"c":29.8202,"h":29.8466,"l":29.8202,"n":6,"o":29.8466,"t":"2026-10-15T18:50:00Z","v":254,"vw":29.83604},{"c":29.815,"h":29.815,"l":29.815,"n":2,"o":29.815,"t":"2026-10-15T19:05:00Z","v":1670,"vw":29.815},{"c":29.815,"h":29.815,"l":29.815,"n":18,"o":29.815,"t":"2026-10-15T19:10:00Z","v":445,"vw":29.815},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-15T19:15:00Z","v":100,"vw":29.81},{"c":29.83,"h":29.83,"l":29.83,"n":18,"o":29.83,"t":"2026-10-15T19:20:00Z","v":411,"vw":29.83},{"c":29.719,"h":29.76,"l":29.719,"n":12,"o":29.76,"t":"2026-10-15T19:30:00Z","v":420,"vw":29.7395},{"c":29.825,"h":29.825,"l":29.825,"n":11,"o":29.825,"t":"2026-10-15T19:45:00Z","v":179,"vw":29.825},{"c":29.84,"h":29.86,"l":29.84,"n":58,"o":29.86,"t":"2026-10-15T19:55:00Z","v":3011,"vw":29.843728},{"c":29.87,"h":29.87,"l":29.87,"n":5,"o":29.87,"t":"2026-10-15T20:00:00Z","v":2705,"vw":29.87},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-15T20:40:00Z","v":450,"vw":29.7},{"c":29.7296,"h":29.7296,"l":29.7296,"n":1,"o":29.7296,"t":"2026-10-15T21:30:00Z","v":400,"vw":29.7296},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-15T22:35:00Z","v":350,"vw":29.8},{"c":30.13,"h":30.14,"l":29.72,"n":25,"o":29.72,"t":"2026-10-16T13:30:00Z","v":5354,"vw":29.963703},{"c":30.0969,"h":30.0969,"l":30.0969,"n":1,"o":30.0969,"t":"2026-10-16T13:40:00Z","v":300,"vw":30.0969},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-16T13:45:00Z","v":100,"vw":30.1},{"c":30.1,"h":30.1,"l":29.9696,"n":5,"o":29.9696,"t":"2026-10-16T13:50:00Z","v":362,"vw":30.017896},{"c":30.1,"h":30.1,"l":30.0425,"n":13,"o":30.1,"t":"2026-10-16T13:55:00Z","v":1510,"vw":30.081333},{"c":30.14,"h":30.15,"l":30.11,"n":7,"o":30.15,"t":"2026-10-16T14:00:00Z","v":1014,"vw":30.117},{"c":30.25,"h":30.25,"l":30.14,"n":8,"o":30.14,"t":"2026-10-16T14:05:00Z","v":560,"vw":30.203926},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-16T14:10:00Z","v":109,"vw":30.15},{"c":30.03,"h":30.165,"l":30.03,"n":4,"o":30.165,"t":"2026-10-16T14:15:00Z","v":1535,"vw":30.156194},{"c":30.165,"h":30.165,"l":30.165,"n":3,"o":30.165,"t":"2026-10-16T14:20:00Z","v":326,"vw":30.165},{"c":30.34,"h":30.4,"l":30.2,"n":27,"o":30.21,"t":"2026-10-16T14:35:00Z","v":1990,"vw":30.293525},{"c":30.41,"h":30.41,"l":30.3,"n":32,"o":30.34,"t":"2026-10-16T14:40:00Z","v":2178,"vw":30.373452},{"c":30.48,"h":30.48,"l":30.33,"n":44,"o":30.42,"t":"2026-10-16T14:45:00Z","v":2077,"vw":30.425201},{"c":30.49,"h":30.49,"l":30.36,"n":48,"o":30.48,"t":"2026-10-16T14:50:00Z","v":2967,"vw":30.449857},{"c":30.5,"h":30.5,"l":30.45,"n":31,"o":30.45,"t":"2026-10-16T14:55:00Z","v":1601,"vw":30.484838},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-16T15:05:00Z","v":250,"vw":30.36},{"c":30.4899,"h":30.4899,"l":30.2992,"n":3,"o":30.2992,"t":"2026-10-16T15:15:00Z","v":306,"vw":30.362555},{"c":30.33,"h":30.46,"l":30.28,"n":14,"o":30.3233,"t":"2026-10-16T15:20:00Z","v":1435,"vw":30.327027},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-16T15:30:00Z","v":200,"vw":30.33},{"c":30.46,"h":30.46,"l":30.46,"n":2,"o":30.46,"t":"2026-10-16T15:35:00Z","v":158,"vw":30.46},{"c":30.3896,"h":30.3896,"l":30.3896,"n":1,"o":30.3896,"t":"2026-10-16T15:40:00Z","v":100,"vw":30.3896},{"c":30.32,"h":30.35,"l":30.32,"n":15,"o":30.35,"t":"2026-10-16T15:45:00Z","v":643,"vw":30.335},{"c":30.18,"h":30.185,"l":30.18,"n":8,"o":30.185,"t":"2026-10-16T16:00:00Z","v":2812,"vw":30.183219},{"c":30.1,"h":30.1,"l":30.0968,"n":20,"o":30.0968,"t":"2026-10-16T16:05:00Z","v":5870,"vw":30.098538},{"c":30.22,"h":30.22,"l":30.22,"n":18,"o":30.22,"t":"2026-10-16T16:10:00Z","v":1363,"vw":30.22},{"c":30.3296,"h":30.3296,"l":30.3199,"n":6,"o":30.3199,"t":"2026-10-16T16:20:00Z","v":850,"vw":30.3213},{"c":30.2908,"h":30.2908,"l":30.2908,"n":1,"o":30.2908,"t":"2026-10-16T16:25:00Z","v":520,"vw":30.2908},{"c":30.35,"h":30.35,"l":30.2603,"n":2,"o":30.2603,"t":"2026-10-16T16:30:00Z","v":300,"vw":30.3201},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-16T16:35:00Z","v":174,"vw":30.35},{"c":30.35,"h":30.35,"l":30.26,"n":10,"o":30.26,"t":"2026-10-16T16:50:00Z","v":600,"vw":30.326667},{"c":30.27,"h":30.34,"l":30.27,"n":6,"o":30.3276,"t":"2026-10-16T16:55:00Z","v":598,"vw":30.301997},{"c":30.35,"h":30.35,"l":30.34,"n":3,"o":30.34,"t":"2026-10-16T17:00:00Z","v":400,"vw":30.343875},{"c":30.305,"h":30.35,"l":30.305,"n":22,"o":30.31,"t":"2026-10-16T17:10:00Z","v":5330,"vw":30.318928},{"c":30.35,"h":30.35,"l":30.35,"n":19,"o":30.35,"t":"2026-10-16T17:15:00Z","v":1878,"vw":30.35},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-16T17:20:00Z","v":250,"vw":30.35},{"c":30.37,"h":30.42,"l":30.36,"n":20,"o":30.4,"t":"2026-10-16T17:25:00Z","v":2233,"vw":30.393266},{"c":30.47,"h":30.48,"l":30.47,"n":4,"o":30.47,"t":"2026-10-16T17:35:00Z","v":312,"vw":30.473333},{"c":30.43,"h":30.47,"l":30.43,"n":4,"o":30.47,"t":"2026-10-16T17:40:00Z","v":2093,"vw":30.437343},{"c":30.36,"h":30.425,"l":30.36,"n":33,"o":30.425,"t":"2026-10-16T17:45:00Z","v":1155,"vw":30.399314},{"c":30.33,"h":30.33,"l":30.25,"n":15,"o":30.2657,"t":"2026-10-16T17:55:00Z","v":895,"vw":30.28326},{"c":30.32,"h":30.32,"l":30.28,"n":8,"o":30.28,"t":"2026-10-16T18:00:00Z","v":4251,"vw":30.280996},{"c":30.3733,"h":30.3733,"l":30.3733,"n":1,"o":30.3733,"t":"2026-10-16T18:15:00Z","v":1000,"vw":30.3733},{"c":30.37,"h":30.37,"l":30.37,"n":6,"o":30.37,"t":"2026-10-16T18:20:00Z","v":229,"vw":30.37},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-16T18:25:00Z","v":500,"vw":30.3},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-10-16T18:30:00Z","v":107,"vw":30.31},{"c":30.37,"h":30.39,"l":30.37,"n":19,"o":30.39,"t":"2026-10-16T18:35:00Z","v":754,"vw":30.379756},{"c":30.36,"h":30.39,"l":30.3,"n":8,"o":30.3,"t":"2026-10-16T18:45:00Z","v":684,"vw":30.349091},{"c":30.28,"h":30.31,"l":30.28,"n":14,"o":30.31,"t":"2026-10-16T18:50:00Z","v":778,"vw":30.289263},{"c":30.31,"h":30.31,"l":30.29,"n":10,"o":30.3,"t":"2026-10-16T18:55:00Z","v":2417,"vw":30.3},{"c":30.215,"h":30.275,"l":30.215,"n":9,"o":30.25,"t":"2026-10-16T19:05:00Z","v":438,"vw":30.2475},{"c":30.17,"h":30.17,"l":30.1575,"n":2,"o":30.1575,"t":"2026-10-16T19:10:00Z","v":200,"vw":30.16375},{"c":30.34,"h":30.38,"l":30.285,"n":54,"o":30.31,"t":"2026-10-16T19:20:00Z","v":5381,"vw":30.350663},{"c":30.345,"h":30.345,"l":30.3,"n":9,"o":30.3,"t":"2026-10-16T19:25:00Z","v":1690,"vw":30.306857},{"c":30.4,"h":30.4,"l":30.345,"n":26,"o":30.38,"t":"2026-10-16T19:30:00Z","v":1884,"vw":30.382353},{"c":30.4,"h":30.41,"l":30.4,"n":5,"o":30.4,"t":"2026-10-16T19:35:00Z","v":455,"vw":30.402222},{"c":30.4,"h":30.4,"l":30.3201,"n":4,"o":30.3201,"t":"2026-10-16T19:40:00Z","v":227,"vw":30.35946},{"c":30.38,"h":30.41,"l":30.38,"n":69,"o":30.39,"t":"2026-10-16T19:45:00Z","v":2692,"vw":30.392143},{"c":30.44,"h":30.44,"l":30.33,"n":99,"o":30.38,"t":"2026-10-16T19:50:00Z","v":5060,"vw":30.386155},{"c":30.375,"h":30.48,"l":30.37,"n":130,"o":30.48,"t":"2026-10-16T19:55:00Z","v":13125,"vw":30.424422},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-16T20:00:00Z","v":10143,"vw":30.43},{"c":30.085,"h":30.16,"l":29.985,"n":23,"o":30.16,"t":"2026-10-19T13:30:00Z","v":4198,"vw":30.153637},{"c":30.49,"h":30.49,"l":30.16,"n":14,"o":30.32,"t":"2026-10-19T13:35:00Z","v":1271,"vw":30.377818},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-19T13:40:00Z","v":500,"vw":30.32},{"c":30.1762,"h":30.24,"l":30.1762,"n":4,"o":30.225,"t":"2026-10-19T13:45:00Z","v":528,"vw":30.212292},{"c":30.1075,"h":30.2228,"l":30.1075,"n":19,"o":30.2,"t":"2026-10-19T13:50:00Z","v":1992,"vw":30.170112},{"c":30.2673,"h":30.2673,"l":30.145,"n":3,"o":30.145,"t":"2026-10-19T14:00:00Z","v":266,"vw":30.191151},{"c":30.2517,"h":30.2517,"l":30.2517,"n":2,"o":30.2517,"t":"2026-10-19T14:05:00Z","v":141,"vw":30.2517},{"c":30.17,"h":30.17,"l":30.17,"n":7,"o":30.17,"t":"2026-10-19T14:10:00Z","v":515,"vw":30.17},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-10-19T14:15:00Z","v":180,"vw":30.17},{"c":30.25,"h":30.29,"l":30.2,"n":9,"o":30.29,"t":"2026-10-19T14:20:00Z","v":893,"vw":30.254375},{"c":30.19,"h":30.19,"l":30.185,"n":8,"o":30.185,"t":"2026-10-19T14:25:00Z","v":1256,"vw":30.185455},{"c":30.08,"h":30.08,"l":30.08,"n":9,"o":30.08,"t":"2026-10-19T14:35:00Z","v":411,"vw":30.08},{"c":30,"h":30.05,"l":29.995,"n":9,"o":30.05,"t":"2026-10-19T14:40:00Z","v":3829,"vw":30.002486},{"c":30.03,"h":30.03,"l":30.03,"n":20,"o":30.03,"t":"2026-10-19T14:45:00Z","v":439,"vw":30.03},{"c":29.93,"h":29.9601,"l":29.89,"n":13,"o":29.9601,"t":"2026-10-19T14:55:00Z","v":1090,"vw":29.932695},{"c":30.01,"h":30.01,"l":29.915,"n":3,"o":29.915,"t":"2026-10-19T15:00:00Z","v":400,"vw":29.98625},{"c":29.97,"h":30.07,"l":29.97,"n":6,"o":30.07,"t":"2026-10-19T15:15:00Z","v":1756,"vw":30.024412},{"c":30.05,"h":30.0859,"l":30.05,"n":7,"o":30.05,"t":"2026-10-19T15:20:00Z","v":2013,"vw":30.053194},{"c":30,"h":30,"l":29.995,"n":3,"o":29.995,"t":"2026-10-19T15:25:00Z","v":285,"vw":29.997},{"c":30.065,"h":30.11,"l":30.01,"n":7,"o":30.01,"t":"2026-10-19T15:30:00Z","v":1980,"vw":30.064485},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-19T15:50:00Z","v":100,"vw":30.02},{"c":29.96,"h":30.02,"l":29.96,"n":33,"o":30.02,"t":"2026-10-19T15:55:00Z","v":2346,"vw":29.986913},{"c":29.97,"h":29.97,"l":29.94,"n":44,"o":29.95,"t":"2026-10-19T16:00:00Z","v":1110,"vw":29.95875},{"c":30,"h":30,"l":29.94,"n":2,"o":29.94,"t":"2026-10-19T16:05:00Z","v":900,"vw":29.993333},{"c":29.9,"h":30.13,"l":29.9,"n":37,"o":30.03,"t":"2026-10-19T16:10:00Z","v":9603,"vw":30.005041},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-19T16:25:00Z","v":100,"vw":29.83},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-19T16:30:00Z","v":100,"vw":29.84},{"c":29.89,"h":29.92,"l":29.85,"n":3,"o":29.85,"t":"2026-10-19T16:35:00Z","v":500,"vw":29.9},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-19T16:40:00Z","v":100,"vw":29.89},{"c":30.08,"h":30.08,"l":30,"n":5,"o":30,"t":"2026-10-19T16:45:00Z","v":313,"vw":30.030075},{"c":29.8991,"h":29.9,"l":29.89,"n":12,"o":29.89,"t":"2026-10-19T16:55:00Z","v":941,"vw":29.892599},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-19T17:00:00Z","v":117,"vw":29.89},{"c":30.01,"h":30.0661,"l":29.89,"n":10,"o":30.0661,"t":"2026-10-19T17:05:00Z","v":676,"vw":30.022371},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-19T17:15:00Z","v":577,"vw":30.015},{"c":30.015,"h":30.015,"l":30.015,"n":2,"o":30.015,"t":"2026-10-19T17:25:00Z","v":2020,"vw":30.015},{"c":29.91,"h":29.91,"l":29.91,"n":4,"o":29.91,"t":"2026-10-19T17:30:00Z","v":251,"vw":29.91},{"c":30.0663,"h":30.0663,"l":30.015,"n":3,"o":30.015,"t":"2026-10-19T17:35:00Z","v":753,"vw":30.02526},{"c":30.02,"h":30.08,"l":29.92,"n":15,"o":30.04,"t":"2026-10-19T17:40:00Z","v":1536,"vw":30.055343},{"c":30.02,"h":30.0442,"l":29.98,"n":30,"o":30.02,"t":"2026-10-19T17:45:00Z","v":2404,"vw":30.020471},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-19T17:50:00Z","v":619,"vw":30.02},{"c":29.97,"h":30.02,"l":29.97,"n":9,"o":30.02,"t":"2026-10-19T17:55:00Z","v":641,"vw":30.0075},{"c":29.99,"h":29.99,"l":29.97,"n":14,"o":29.97,"t":"2026-10-19T18:00:00Z","v":719,"vw":29.980338},{"c":30.0616,"h":30.0616,"l":29.99,"n":18,"o":29.99,"t":"2026-10-19T18:20:00Z","v":1465,"vw":30.042814},{"c":29.94,"h":29.96,"l":29.94,"n":16,"o":29.95,"t":"2026-10-19T18:25:00Z","v":1723,"vw":29.95},{"c":30.02,"h":30.1,"l":30.02,"n":4,"o":30.1,"t":"2026-10-19T18:30:00Z","v":1253,"vw":30.036},{"c":30.06,"h":30.06,"l":29.98,"n":24,"o":30.05,"t":"2026-10-19T18:40:00Z","v":1535,"vw":30.046552},{"c":30.09,"h":30.09,"l":30.045,"n":14,"o":30.045,"t":"2026-10-19T18:45:00Z","v":1604,"vw":30.070459},{"c":30.115,"h":30.115,"l":30.115,"n":1,"o":30.115,"t":"2026-10-19T18:50:00Z","v":500,"vw":30.115},{"c":30.1,"h":30.1,"l":30.1,"n":14,"o":30.1,"t":"2026-10-19T18:55:00Z","v":504,"vw":30.1},{"c":30.14,"h":30.14,"l":30.1,"n":34,"o":30.1,"t":"2026-10-19T19:05:00Z","v":2684,"vw":30.121825},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-19T19:10:00Z","v":100,"vw":30.1},{"c":30.04,"h":30.12,"l":30.04,"n":29,"o":30.1,"t":"2026-10-19T19:15:00Z","v":2075,"vw":30.098536},{"c":30.04,"h":30.0697,"l":30.04,"n":11,"o":30.04,"t":"2026-10-19T19:20:00Z","v":524,"vw":30.052729},{"c":30.07,"h":30.13,"l":30.05,"n":14,"o":30.13,"t":"2026-10-19T19:25:00Z","v":799,"vw":30.103889},{"c":30.08,"h":30.08,"l":30.07,"n":5,"o":30.07,"t":"2026-10-19T19:30:00Z","v":220,"vw":30.075},{"c":30.105,"h":30.105,"l":30.1,"n":42,"o":30.1,"t":"2026-10-19T19:35:00Z","v":1575,"vw":30.100714},{"c":30.11,"h":30.11,"l":30.105,"n":7,"o":30.105,"t":"2026-10-19T19:40:00Z","v":325,"vw":30.106667},{"c":30.13,"h":30.17,"l":30.09,"n":46,"o":30.16,"t":"2026-10-19T19:45:00Z","v":2341,"vw":30.141235},{"c":30.1,"h":30.115,"l":30.065,"n":9,"o":30.065,"t":"2026-10-19T19:50:00Z","v":659,"vw":30.087157},{"c":30.05,"h":30.13,"l":30.05,"n":100,"o":30.1,"t":"2026-10-19T19:55:00Z","v":8238,"vw":30.097147},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-10-19T20:00:00Z","v":2580,"vw":30.05},{"c":29.67,"h":29.69,"l":29.67,"n":46,"o":29.69,"t":"2026-10-19T22:55:00Z","v":688,"vw":29.683485},{"c":30,"h":30,"l":30,"n":9,"o":30,"t":"2026-10-20T13:30:00Z","v":1425,"vw":30},{"c":30.205,"h":30.205,"l":30.15,"n":5,"o":30.15,"t":"2026-10-20T13:35:00Z","v":209,"vw":30.1775},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-20T13:40:00Z","v":200,"vw":30.15},{"c":30.01,"h":30.04,"l":30.01,"n":7,"o":30.04,"t":"2026-10-20T13:50:00Z","v":684,"vw":30.016633},{"c":30.2091,"h":30.2399,"l":29.9,"n":18,"o":30.2399,"t":"2026-10-20T14:20:00Z","v":4659,"vw":30.096511},{"c":30.015,"h":30.015,"l":30.015,"n":13,"o":30.015,"t":"2026-10-20T14:30:00Z","v":2168,"vw":30.015},{"c":29.81,"h":29.81,"l":29.81,"n":5,"o":29.81,"t":"2026-10-20T14:35:00Z","v":105,"vw":29.81},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-20T14:40:00Z","v":100,"vw":30.015},{"c":30.2099,"h":30.2099,"l":29.8,"n":17,"o":29.8,"t":"2026-10-20T14:45:00Z","v":3734,"vw":29.833316},{"c":29.79,"h":29.79,"l":29.79,"n":2,"o":29.79,"t":"2026-10-20T14:55:00Z","v":301,"vw":29.79},{"c":30.0199,"h":30.0199,"l":30.0199,"n":1,"o":30.0199,"t":"2026-10-20T15:00:00Z","v":500,"vw":30.0199},{"c":30.09,"h":30.09,"l":29.96,"n":37,"o":29.96,"t":"2026-10-20T15:10:00Z","v":4040,"vw":30.032024},{"c":29.86,"h":30.1,"l":29.86,"n":4,"o":30.09,"t":"2026-10-20T15:15:00Z","v":2905,"vw":30.091166},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-20T15:20:00Z","v":100,"vw":29.93},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-20T15:25:00Z","v":100,"vw":29.94},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-20T15:30:00Z","v":1160,"vw":30.14},{"c":30.2,"h":30.2,"l":30.13,"n":12,"o":30.13,"t":"2026-10-20T15:35:00Z","v":723,"vw":30.155455},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-20T15:40:00Z","v":102,"vw":29.98},{"c":30.25,"h":30.25,"l":30.02,"n":19,"o":30.13,"t":"2026-10-20T15:45:00Z","v":3887,"vw":30.218784},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-20T15:55:00Z","v":102,"vw":30.23},{"c":30.16,"h":30.35,"l":30.16,"n":5,"o":30.35,"t":"2026-10-20T16:05:00Z","v":277,"vw":30.255},{"c":30.14,"h":30.14,"l":30.14,"n":4,"o":30.14,"t":"2026-10-20T16:20:00Z","v":302,"vw":30.14},{"c":30.19,"h":30.19,"l":30.19,"n":4,"o":30.19,"t":"2026-10-20T16:25:00Z","v":498,"vw":30.19},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-20T16:30:00Z","v":100,"vw":30.25},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-10-20T16:35:00Z","v":284,"vw":30.16},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-20T16:50:00Z","v":150,"vw":30.23},{"c":30.27,"h":30.27,"l":30.27,"n":5,"o":30.27,"t":"2026-10-20T16:55:00Z","v":342,"vw":30.27},{"c":30.21,"h":30.41,"l":30.21,"n":15,"o":30.41,"t":"2026-10-20T17:00:00Z","v":3363,"vw":30.250235},{"c":30.4199,"h":30.4199,"l":30.4199,"n":1,"o":30.4199,"t":"2026-10-20T17:05:00Z","v":100,"vw":30.4199},{"c":30.242,"h":30.2691,"l":30.242,"n":2,"o":30.2691,"t":"2026-10-20T17:10:00Z","v":300,"vw":30.251033},{"c":30.33,"h":30.33,"l":30.2502,"n":3,"o":30.2502,"t":"2026-10-20T17:25:00Z","v":2132,"vw":30.3224},{"c":30.24,"h":30.24,"l":30.24,"n":8,"o":30.24,"t":"2026-10-20T17:30:00Z","v":370,"vw":30.24},{"c":30.31,"h":30.31,"l":30.25,"n":4,"o":30.25,"t":"2026-10-20T17:40:00Z","v":687,"vw":30.26},{"c":30.2265,"h":30.255,"l":30.2265,"n":4,"o":30.255,"t":"2026-10-20T17:45:00Z","v":712,"vw":30.246799},{"c":30.25,"h":30.25,"l":30.22,"n":11,"o":30.22,"t":"2026-10-20T17:50:00Z","v":3338,"vw":30.221903},{"c":30.2,"h":30.26,"l":30.15,"n":38,"o":30.21,"t":"2026-10-20T17:55:00Z","v":5238,"vw":30.214491},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-20T18:10:00Z","v":331,"vw":30.2},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-20T18:15:00Z","v":121,"vw":30.16},{"c":30.195,"h":30.195,"l":30.195,"n":1,"o":30.195,"t":"2026-10-20T18:20:00Z","v":100,"vw":30.195},{"c":30.195,"h":30.195,"l":30.195,"n":1,"o":30.195,"t":"2026-10-20T18:25:00Z","v":100,"vw":30.195},{"c":30.15,"h":30.15,"l":30.15,"n":8,"o":30.15,"t":"2026-10-20T18:45:00Z","v":181,"vw":30.15},{"c":30.054,"h":30.18,"l":30.054,"n":24,"o":30.16,"t":"2026-10-20T18:50:00Z","v":1498,"vw":30.138666},{"c":30.12,"h":30.12,"l":30.06,"n":5,"o":30.06,"t":"2026-10-20T19:05:00Z","v":485,"vw":30.086667},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-20T19:15:00Z","v":820,"vw":30.15},{"c":30.13,"h":30.15,"l":30.13,"n":14,"o":30.13,"t":"2026-10-20T19:20:00Z","v":1621,"vw":30.131539},{"c":30.13,"h":30.16,"l":30.13,"n":17,"o":30.16,"t":"2026-10-20T19:30:00Z","v":1379,"vw":30.147745},{"c":30.055,"h":30.11,"l":30.055,"n":17,"o":30.11,"t":"2026-10-20T19:35:00Z","v":744,"vw":30.081852},{"c":30.27,"h":30.27,"l":30.14,"n":15,"o":30.14,"t":"2026-10-20T19:45:00Z","v":1563,"vw":30.171892},{"c":30.19,"h":30.255,"l":30.1001,"n":34,"o":30.17,"t":"2026-10-20T19:50:00Z","v":2034,"vw":30.183936},{"c":30.285,"h":30.285,"l":30.1,"n":59,"o":30.1524,"t":"2026-10-20T19:55:00Z","v":4063,"vw":30.199235},{"c":30.22,"h":30.22,"l":30.16,"n":5,"o":30.16,"t":"2026-10-20T20:00:00Z","v":1484,"vw":30.166077},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-21T13:30:00Z","v":351,"vw":30.11},{"c":30.0833,"h":30.0833,"l":30.0833,"n":5,"o":30.0833,"t":"2026-10-21T13:35:00Z","v":215,"vw":30.0833},{"c":30.18,"h":30.19,"l":30.18,"n":13,"o":30.185,"t":"2026-10-21T13:45:00Z","v":415,"vw":30.185},{"c":30.13,"h":30.204,"l":30.09,"n":19,"o":30.204,"t":"2026-10-21T13:55:00Z","v":1155,"vw":30.121291},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-21T14:10:00Z","v":101,"vw":30.18},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-10-21T14:15:00Z","v":803,"vw":30.18},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-10-21T14:20:00Z","v":717,"vw":30.18},{"c":30.15,"h":30.22,"l":30.15,"n":27,"o":30.22,"t":"2026-10-21T14:35:00Z","v":3029,"vw":30.196876},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-21T14:40:00Z","v":141,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-10-21T14:45:00Z","v":208,"vw":30.15},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-21T14:50:00Z","v":100,"vw":30.17},{"c":30.1,"h":30.11,"l":30.1,"n":3,"o":30.11,"t":"2026-10-21T15:00:00Z","v":224,"vw":30.105327},{"c":30,"h":30,"l":30,"n":8,"o":30,"t":"2026-10-21T15:25:00Z","v":336,"vw":30},{"c":30,"h":30,"l":30,"n":7,"o":30,"t":"2026-10-21T15:30:00Z","v":1068,"vw":30},{"c":29.97,"h":29.98,"l":29.96,"n":15,"o":29.98,"t":"2026-10-21T15:40:00Z","v":800,"vw":29.970811},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-21T15:45:00Z","v":200,"vw":29.97},{"c":29.895,"h":29.895,"l":29.895,"n":2,"o":29.895,"t":"2026-10-21T15:50:00Z","v":568,"vw":29.895},{"c":29.936,"h":29.945,"l":29.936,"n":3,"o":29.945,"t":"2026-10-21T16:00:00Z","v":1169,"vw":29.937235},{"c":29.945,"h":29.945,"l":29.945,"n":1,"o":29.945,"t":"2026-10-21T16:10:00Z","v":150,"vw":29.945},{"c":30.045,"h":30.08,"l":29.98,"n":37,"o":29.99,"t":"2026-10-21T16:15:00Z","v":2113,"vw":30.02908},{"c":30.015,"h":30.04,"l":30,"n":7,"o":30.04,"t":"2026-10-21T16:25:00Z","v":1248,"vw":30.020833},{"c":30.09,"h":30.09,"l":30.07,"n":22,"o":30.07,"t":"2026-10-21T16:30:00Z","v":804,"vw":30.08},{"c":30.06,"h":30.1054,"l":30.06,"n":7,"o":30.1054,"t":"2026-10-21T16:35:00Z","v":2107,"vw":30.098451},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-21T16:40:00Z","v":120,"vw":30.04},{"c":30.0759,"h":30.0759,"l":30.0759,"n":1,"o":30.0759,"t":"2026-10-21T16:55:00Z","v":150,"vw":30.0759},{"c":30.11,"h":30.11,"l":30.04,"n":4,"o":30.04,"t":"2026-10-21T17:10:00Z","v":217,"vw":30.075},{"c":30.05,"h":30.1006,"l":30.05,"n":5,"o":30.1006,"t":"2026-10-21T17:15:00Z","v":585,"vw":30.05865},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-21T17:25:00Z","v":300,"vw":30.05},{"c":29.97,"h":29.98,"l":29.97,"n":11,"o":29.98,"t":"2026-10-21T17:45:00Z","v":900,"vw":29.973247},{"c":30,"h":30.05,"l":29.995,"n":3,"o":29.995,"t":"2026-10-21T17:50:00Z","v":710,"vw":30.011901},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T18:05:00Z","v":100,"vw":30},{"c":30.0399,"h":30.08,"l":30.03,"n":26,"o":30.03,"t":"2026-10-21T18:20:00Z","v":1549,"vw":30.042435},{"c":30,"h":30.035,"l":30,"n":2,"o":30.035,"t":"2026-10-21T18:40:00Z","v":225,"vw":30.015556},{"c":30.035,"h":30.035,"l":30.035,"n":1,"o":30.035,"t":"2026-10-21T18:45:00Z","v":125,"vw":30.035},{"c":30.035,"h":30.035,"l":30.035,"n":1,"o":30.035,"t":"2026-10-21T18:50:00Z","v":100,"vw":30.035},{"c":30.2,"h":30.2,"l":30.035,"n":28,"o":30.035,"t":"2026-10-21T19:00:00Z","v":1744,"vw":30.092054},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-10-21T19:05:00Z","v":3333,"vw":30.2},{"c":30.245,"h":30.245,"l":30.21,"n":2,"o":30.21,"t":"2026-10-21T19:10:00Z","v":300,"vw":30.233333},{"c":30.16,"h":30.16,"l":30.11,"n":17,"o":30.12,"t":"2026-10-21T19:20:00Z","v":3481,"vw":30.113681},{"c":30.155,"h":30.155,"l":30.155,"n":1,"o":30.155,"t":"2026-10-21T19:25:00Z","v":850,"vw":30.155},{"c":30.05,"h":30.15,"l":30.05,"n":5,"o":30.15,"t":"2026-10-21T19:45:00Z","v":3197,"vw":30.056283},{"c":29.9997,"h":30,"l":29.9997,"n":5,"o":30,"t":"2026-10-21T19:50:00Z","v":1217,"vw":29.999899},{"c":29.97,"h":29.99,"l":29.97,"n":25,"o":29.99,"t":"2026-10-21T19:55:00Z","v":844,"vw":29.977831},{"c":29.98,"h":29.98,"l":29.98,"n":5,"o":29.98,"t":"2026-10-21T20:00:00Z","v":253,"vw":29.98},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-21T21:15:00Z","v":650,"vw":30.01},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-21T21:20:00Z","v":100,"vw":29.95},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-21T22:35:00Z","v":300,"vw":29.93},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-22T11:20:00Z","v":400,"vw":29.9},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-22T11:25:00Z","v":199,"vw":29.7},{"c":30.01,"h":30.25,"l":30,"n":20,"o":30,"t":"2026-10-22T13:30:00Z","v":2747,"vw":30.057963},{"c":30.25,"h":30.25,"l":30.205,"n":8,"o":30.205,"t":"2026-10-22T13:35:00Z","v":5127,"vw":30.245605},{"c":29.9,"h":30.04,"l":29.9,"n":45,"o":30.04,"t":"2026-10-22T14:10:00Z","v":5000,"vw":29.984613},{"c":30.0662,"h":30.0662,"l":30.0662,"n":4,"o":30.0662,"t":"2026-10-22T14:15:00Z","v":253,"vw":30.0662},{"c":30.03,"h":30.03,"l":30.03,"n":6,"o":30.03,"t":"2026-10-22T14:25:00Z","v":156,"vw":30.03},{"c":30.0264,"h":30.0999,"l":29.9,"n":10,"o":29.9,"t":"2026-10-22T14:30:00Z","v":626,"vw":30.023464},{"c":30.0145,"h":30.0145,"l":30.0145,"n":1,"o":30.0145,"t":"2026-10-22T14:35:00Z","v":100,"vw":30.0145},{"c":30.0399,"h":30.1,"l":30.0399,"n":3,"o":30.1,"t":"2026-10-22T14:50:00Z","v":842,"vw":30.076018},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-22T14:55:00Z","v":100,"vw":29.87},{"c":29.88,"h":29.9641,"l":29.88,"n":3,"o":29.9641,"t":"2026-10-22T15:15:00Z","v":375,"vw":29.904029},{"c":29.88,"h":30.039,"l":29.77,"n":11,"o":29.77,"t":"2026-10-22T15:20:00Z","v":3070,"vw":29.941966},{"c":29.71,"h":29.76,"l":29.71,"n":6,"o":29.76,"t":"2026-10-22T15:25:00Z","v":250,"vw":29.735},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-22T15:30:00Z","v":100,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-22T15:35:00Z","v":100,"vw":29.7},{"c":29.7,"h":29.71,"l":29.7,"n":17,"o":29.71,"t":"2026-10-22T15:40:00Z","v":1603,"vw":29.701841},{"c":29.71,"h":29.71,"l":29.71,"n":7,"o":29.71,"t":"2026-10-22T15:45:00Z","v":106,"vw":29.71},{"c":29.75,"h":29.75,"l":29.75,"n":5,"o":29.75,"t":"2026-10-22T15:50:00Z","v":112,"vw":29.75},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-22T15:55:00Z","v":102,"vw":29.72},{"c":29.835,"h":29.835,"l":29.72,"n":6,"o":29.72,"t":"2026-10-22T16:05:00Z","v":395,"vw":29.801374},{"c":29.835,"h":29.835,"l":29.835,"n":3,"o":29.835,"t":"2026-10-22T16:10:00Z","v":204,"vw":29.835},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-22T16:15:00Z","v":100,"vw":29.72},{"c":29.7599,"h":29.9,"l":29.7599,"n":7,"o":29.9,"t":"2026-10-22T16:20:00Z","v":935,"vw":29.86075},{"c":29.91,"h":29.91,"l":29.91,"n":12,"o":29.91,"t":"2026-10-22T16:25:00Z","v":428,"vw":29.91},{"c":29.835,"h":29.855,"l":29.835,"n":4,"o":29.855,"t":"2026-10-22T16:35:00Z","v":402,"vw":29.84},{"c":29.93,"h":30.01,"l":29.93,"n":46,"o":29.93,"t":"2026-10-22T16:45:00Z","v":3091,"vw":29.934899},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T16:55:00Z","v":100,"vw":29.89},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T17:00:00Z","v":100,"vw":29.89},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-22T17:10:00Z","v":100,"vw":29.78},{"c":29.86,"h":29.86,"l":29.85,"n":3,"o":29.85,"t":"2026-10-22T17:20:00Z","v":201,"vw":29.855},{"c":30.0058,"h":30.0058,"l":30.0058,"n":4,"o":30.0058,"t":"2026-10-22T17:30:00Z","v":170,"vw":30.0058},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-22T17:35:00Z","v":101,"vw":29.91},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-22T17:45:00Z","v":200,"vw":29.96},{"c":29.96,"h":30.04,"l":29.96,"n":9,"o":30.04,"t":"2026-10-22T17:55:00Z","v":3772,"vw":29.964262},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-10-22T18:00:00Z","v":602,"vw":29.96},{"c":30.0328,"h":30.05,"l":30.0328,"n":11,"o":30.04,"t":"2026-10-22T18:10:00Z","v":830,"vw":30.039371},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-22T18:15:00Z","v":100,"vw":29.96},{"c":29.96,"h":29.96,"l":29.96,"n":7,"o":29.96,"t":"2026-10-22T18:20:00Z","v":698,"vw":29.96},{"c":30.07,"h":30.07,"l":29.975,"n":13,"o":29.975,"t":"2026-10-22T18:25:00Z","v":553,"vw":30.021667},{"c":30.075,"h":30.075,"l":30.03,"n":3,"o":30.03,"t":"2026-10-22T18:35:00Z","v":384,"vw":30.062143},{"c":30.02,"h":30.02,"l":30.02,"n":5,"o":30.02,"t":"2026-10-22T18:45:00Z","v":114,"vw":30.02},{"c":30.07,"h":30.07,"l":30.03,"n":3,"o":30.03,"t":"2026-10-22T18:50:00Z","v":1495,"vw":30.035405},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-22T18:55:00Z","v":379,"vw":30.07},{"c":30.02,"h":30.1499,"l":30.02,"n":4,"o":30.1499,"t":"2026-10-22T19:00:00Z","v":345,"vw":30.111918},{"c":29.99,"h":29.99,"l":29.99,"n":6,"o":29.99,"t":"2026-10-22T19:05:00Z","v":145,"vw":29.99},{"c":30.02,"h":30.1272,"l":30.02,"n":5,"o":30.1272,"t":"2026-10-22T19:10:00Z","v":1137,"vw":30.100522},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-22T19:20:00Z","v":130,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":13,"o":30.01,"t":"2026-10-22T19:30:00Z","v":343,"vw":30.01},{"c":29.98,"h":30.01,"l":29.98,"n":21,"o":30,"t":"2026-10-22T19:35:00Z","v":967,"vw":29.997713},{"c":29.89,"h":29.89,"l":29.89,"n":8,"o":29.89,"t":"2026-10-22T19:40:00Z","v":233,"vw":29.89},{"c":29.91,"h":29.91,"l":29.91,"n":5,"o":29.91,"t":"2026-10-22T19:45:00Z","v":136,"vw":29.91},{"c":30,"h":30,"l":29.9,"n":8,"o":30,"t":"2026-10-22T19:50:00Z","v":381,"vw":29.966667},{"c":30.085,"h":30.085,"l":29.94,"n":63,"o":29.99,"t":"2026-10-22T19:55:00Z","v":3593,"vw":30.02407},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-22T20:00:00Z","v":845,"vw":29.98},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-22T21:45:00Z","v":130,"vw":29.9}],"history":[{"c":32.9,"h":32.95,"l":32.32,"n":882,"o":32.6,"t":"2024-10-21T04:00:00Z","v":79074,"vw":32.576714},{"c":32.93,"h":33.1199,"l":32.68,"n":660,"o":32.99,"t":"2024-10-22T04:00:00Z","v":69863,"vw":32.910066},{"c":33.22,"h":33.25,"l":32.83,"n":708,"o":33,"t":"2024-10-23T04:00:00Z","v":57395,"vw":33.103097},{"c":32.99,"h":33.4199,"l":32.59,"n":1147,"o":32.95,"t":"2024-10-24T04:00:00Z","v":187855,"vw":33.02229},{"c":32.59,"h":33.4,"l":32.39,"n":1595,"o":33.2,"t":"2024-10-25T04:00:00Z","v":167350,"vw":32.975867},{"c":31.48,"h":31.63,"l":30.775,"n":1146,"o":31.19,"t":"2024-10-28T04:00:00Z","v":118835,"vw":31.312029},{"c":31.5,"h":31.82,"l":31.16,"n":727,"o":31.72,"t":"2024-10-29T04:00:00Z","v":101551,"vw":31.450519},{"c":31.25,"h":31.8003,"l":31.25,"n":644,"o":31.5,"t":"2024-10-30T04:00:00Z","v":36037,"vw":31.479953},{"c":31.95,"h":31.97,"l":31,"n":572,"o":31.21,"t":"2024-10-31T04:00:00Z","v":42383,"vw":31.513355},{"c":32.01,"h":32.35,"l":31.08,"n":847,"o":32.35,"t":"2024-11-01T04:00:00Z","v":71383,"vw":31.607462},{"c":32.04,"h":32.6704,"l":31.66,"n":1073,"o":32.12,"t":"2024-11-04T05:00:00Z","v":108786,"vw":32.104526},{"c":31.55,"h":32.33,"l":31.2201,"n":783,"o":32.12,"t":"2024-11-05T05:00:00Z","v":58466,"vw":31.729808},{"c":32.35,"h":32.725,"l":31.5797,"n":1170,"o":32.2,"t":"2024-11-06T05:00:00Z","v":157724,"vw":32.374528},{"c":33.73,"h":33.84,"l":32.0001,"n":1663,"o":32.79,"t":"2024-11-07T05:00:00Z","v":134372,"vw":33.175097},{"c":33.63,"h":33.95,"l":33.1789,"n":907,"o":33.95,"t":"2024-11-08T05:00:00Z","v":81974,"vw":33.593352},{"c":33.51,"h":33.7,"l":33.2138,"n":835,"o":33.54,"t":"2024-11-11T05:00:00Z","v":111850,"vw":33.493843},{"c":32.96,"h":33.72,"l":32.95,"n":417,"o":33.6,"t":"2024-11-12T05:00:00Z","v":39039,"vw":33.210378},{"c":32.69,"h":33.3784,"l":32.25,"n":498,"o":32.75,"t":"2024-11-13T05:00:00Z","v":45546,"vw":32.758555},{"c":32.77,"h":32.98,"l":32.34,"n":512,"o":32.91,"t":"2024-11-14T05:00:00Z","v":47437,"vw":32.68098},{"c":33.09,"h":33.1297,"l":32.78,"n":521,"o":33.02,"t":"2024-11-15T05:00:00Z","v":37112,"vw":32.992426},{"c":33.29,"h":33.5,"l":32.95,"n":527,"o":33.49,"t":"2024-11-18T05:00:00Z","v":47930,"vw":33.265176},{"c":33.3,"h":33.5,"l":33.1,"n":525,"o":33.44,"t":"2024-11-19T05:00:00Z","v":51964,"vw":33.277584},{"c":33.4,"h":33.74,"l":33.1,"n":1068,"o":33.1,"t":"2024-11-20T05:00:00Z","v":113268,"vw":33.377895},{"c":33.5,"h":33.9497,"l":33.26,"n":1184,"o":33.67,"t":"2024-11-21T05:00:00Z","v":89574,"vw":33.551106},{"c":33.74,"h":34.03,"l":33.06,"n":1815,"o":33.72,"t":"2024-11-22T05:00:00Z","v":148214,"vw":33.607607},{"c":33.6,"h":33.915,"l":33.37,"n":824,"o":33.54,"t":"2024-11-25T05:00:00Z","v":83656,"vw":33.639517},{"c":33.69,"h":33.98,"l":33.45,"n":1149,"o":33.94,"t":"2024-11-26T05:00:00Z","v":143235,"vw":33.689606},{"c":34.19,"h":34.57,"l":33.603,"n":1738,"o":33.86,"t":"2024-11-27T05:00:00Z","v":225945,"vw":34.128029},{"c":34.31,"h":34.59,"l":34.03,"n":635,"o":34.14,"t":"2024-11-29T05:00:00Z","v":56507,"vw":34.310572},{"c":34.25,"h":34.4032,"l":33.9,"n":1064,"o":34.38,"t":"2024-12-02T05:00:00Z","v":91727,"vw":34.20187},{"c":34.41,"h":34.6499,"l":34,"n":917,"o":34.23,"t":"2024-12-03T05:00:00Z","v":123721,"vw":34.323772},{"c":32.98,"h":34.6,"l":32.75,"n":1657,"o":34.41,"t":"2024-12-04T05:00:00Z","v":127521,"vw":33.297319},{"c":33.14,"h":33.6299,"l":32.76,"n":644,"o":33.15,"t":"2024-12-05T05:00:00Z","v":68986,"vw":33.118619},{"c":33.22,"h":34.5,"l":33,"n":1816,"o":33.88,"t":"2024-12-06T05:00:00Z","v":285506,"vw":33.647824},{"c":33.45,"h":34,"l":32.89,"n":1192,"o":34,"t":"2024-12-09T05:00:00Z","v":125295,"vw":33.506869},{"c":32.54,"h":33.94,"l":32.43,"n":2053,"o":33.84,"t":"2024-12-10T05:00:00Z","v":287771,"vw":33.00993},{"c":32.78,"h":33.4,"l":32.5,"n":1766,"o":32.5,"t":"2024-12-11T05:00:00Z","v":260850,"vw":32.93945},{"c":32.82,"h":32.99,"l":32.6,"n":760,"o":32.85,"t":"2024-12-12T05:00:00Z","v":63054,"vw":32.791557},{"c":32.82,"h":33.3899,"l":32.66,"n":1303,"o":32.86,"t":"2024-12-13T05:00:00Z","v":179283,"vw":32.872689},{"c":32.74,"h":33.39,"l":32.69,"n":723,"o":33.39,"t":"2024-12-16T05:00:00Z","v":65619,"vw":33.035216},{"c":32.55,"h":32.71,"l":32,"n":1202,"o":32.65,"t":"2024-12-17T05:00:00Z","v":353210,"vw":32.440604},{"c":32.28,"h":33.21,"l":32.26,"n":1020,"o":32.65,"t":"2024-12-18T05:00:00Z","v":65620,"vw":32.802925},{"c":32.14,"h":33.13,"l":32.1,"n":966,"o":32.82,"t":"2024-12-19T05:00:00Z","v":97370,"vw":32.368912},{"c":32.02,"h":32.7599,"l":32.01,"n":856,"o":32.25,"t":"2024-12-20T05:00:00Z","v":93742,"vw":32.241826},{"c":32.23,"h":32.861,"l":32.072,"n":935,"o":32.37,"t":"2024-12-23T05:00:00Z","v":137547,"vw":32.248535},{"c":32.435,"h":32.84,"l":32.0762,"n":497,"o":32.19,"t":"2024-12-24T05:00:00Z","v":47710,"vw":32.428047},{"c":33.07,"h":33.09,"l":32.33,"n":578,"o":32.52,"t":"2024-12-26T05:00:00Z","v":46260,"vw":32.777983},{"c":33.28,"h":33.5,"l":32.6933,"n":1555,"o":32.8,"t":"2024-12-27T05:00:00Z","v":119493,"vw":33.213861},{"c":33.05,"h":33.48,"l":32.64,"n":840,"o":33.48,"t":"2024-12-30T05:00:00Z","v":85561,"vw":33.035851},{"c":33.33,"h":33.79,"l":32.75,"n":880,"o":33.05,"t":"2024-12-31T05:00:00Z","v":110783,"vw":33.24521},{"c":34.68,"h":34.68,"l":33.34,"n":1413,"o":33.34,"t":"2025-01-02T05:00:00Z","v":290551,"vw":34.16906},{"c":34.09,"h":34.88,"l":33.26,"n":1218,"o":34.85,"t":"2025-01-03T05:00:00Z","v":232707,"vw":34.335146},{"c":34.2,"h":34.72,"l":34,"n":914,"o":34.24,"t":"2025-01-06T05:00:00Z","v":56592,"vw":34.239328},{"c":33.98,"h":34.48,"l":33.79,"n":2044,"o":34.48,"t":"2025-01-07T05:00:00Z","v":188980,"vw":34.145537},{"c":33.77,"h":34.3376,"l":33.63,"n":1206,"o":34.08,"t":"2025-01-08T05:00:00Z","v":99949,"vw":33.836556},{"c":33.78,"h":34,"l":33.37,"n":1662,"o":34,"t":"2025-01-10T05:00:00Z","v":162652,"vw":33.726379},{"c":33.71,"h":34.02,"l":33.44,"n":2393,"o":34,"t":"2025-01-13T05:00:00Z","v":318267,"vw":33.769904},{"c":33.7,"h":33.78,"l":33.53,"n":1620,"o":33.72,"t":"2025-01-14T05:00:00Z","v":228720,"vw":33.706758},{"c":33.64,"h":33.92,"l":33.47,"n":1598,"o":33.75,"t":"2025-01-15T05:00:00Z","v":188383,"vw":33.670332},{"c":33.62,"h":33.78,"l":33.57,"n":1408,"o":33.64,"t":"2025-01-16T05:00:00Z","v":196808,"vw":33.645192},{"c":33.11,"h":33.8434,"l":33.08,"n":1983,"o":33.75,"t":"2025-01-17T05:00:00Z","v":251464,"vw":33.520925},{"c":33.11,"h":33.4,"l":33.08,"n":2996,"o":33.3,"t":"2025-01-21T05:00:00Z","v":383190,"vw":33.221898},{"c":32.33,"h":33.292,"l":32.208,"n":1990,"o":33.06,"t":"2025-01-22T05:00:00Z","v":245190,"vw":32.739391},{"c":32.11,"h":32.6999,"l":32.1,"n":1626,"o":32.4,"t":"2025-01-23T05:00:00Z","v":250263,"vw":32.348253},{"c":32.31,"h":32.655,"l":32.2,"n":1272,"o":32.4,"t":"2025-01-24T05:00:00Z","v":172214,"vw":32.375247},{"c":31.62,"h":32.4382,"l":31.61,"n":1304,"o":32.23,"t":"2025-01-27T05:00:00Z","v":105794,"vw":31.936546},{"c":31.83,"h":31.96,"l":31.49,"n":884,"o":31.96,"t":"2025-01-28T05:00:00Z","v":116034,"vw":31.717892},{"c":32.02,"h":32.0899,"l":31.52,"n":1361,"o":31.85,"t":"2025-01-29T05:00:00Z","v":111376,"vw":31.805574},{"c":31.84,"h":32.2399,"l":31.75,"n":1123,"o":32,"t":"2025-01-30T05:00:00Z","v":76706,"vw":31.964506},{"c":31.42,"h":32,"l":31.2801,"n":1668,"o":31.84,"t":"2025-01-31T05:00:00Z","v":127167,"vw":31.57563},{"c":31.14,"h":31.25,"l":30.3,"n":1559,"o":30.61,"t":"2025-02-03T05:00:00Z","v":190626,"vw":30.863159},{"c":31,"h":31.13,"l":30.5118,"n":1162,"o":31.01,"t":"2025-02-04T05:00:00Z","v":126895,"vw":30.893917},{"c":31,"h":31.0961,"l":30.69,"n":1008,"o":31.04,"t":"2025-02-05T05:00:00Z","v":126073,"vw":30.977268},{"c":31.39,"h":31.44,"l":30.94,"n":922,"o":30.94,"t":"2025-02-06T05:00:00Z","v":116696,"vw":31.189007},{"c":31.34,"h":31.66,"l":31.02,"n":799,"o":31.17,"t":"2025-02-07T05:00:00Z","v":97504,"vw":31.287967},{"c":31.96,"h":32,"l":31.47,"n":1017,"o":31.56,"t":"2025-02-10T05:00:00Z","v":100824,"vw":31.830663},{"c":32.025,"h":32.45,"l":31.8108,"n":1258,"o":32,"t":"2025-02-11T05:00:00Z","v":166631,"vw":32.113875},{"c":31.91,"h":32.2,"l":31.6,"n":1569,"o":32.14,"t":"2025-02-12T05:00:00Z","v":110616,"vw":31.897277},{"c":32.02,"h":32.328,"l":31.6101,"n":1309,"o":32.08,"t":"2025-02-13T05:00:00Z","v":130460,"vw":31.959996},{"c":31.94,"h":32.33,"l":31.8,"n":1113,"o":32.08,"t":"2025-02-14T05:00:00Z","v":95889,"vw":31.968103},{"c":31.98,"h":32.1,"l":31.6628,"n":1725,"o":32,"t":"2025-02-18T05:00:00Z","v":130206,"vw":31.900197},{"c":32.42,"h":32.43,"l":31.735,"n":1736,"o":32.08,"t":"2025-02-19T05:00:00Z","v":153649,"vw":32.217669},{"c":32.09,"h":32.47,"l":31.77,"n":1452,"o":32.4,"t":"2025-02-20T05:00:00Z","v":127861,"vw":32.000365},{"c":31.21,"h":32.1,"l":31,"n":1973,"o":32.1,"t":"2025-02-21T05:00:00Z","v":174715,"vw":31.323139},{"c":31.06,"h":31.39,"l":30.94,"n":1536,"o":31.22,"t":"2025-02-24T05:00:00Z","v":133815,"vw":31.043953},{"c":30.63,"h":31.05,"l":30.43,"n":1698,"o":30.95,"t":"2025-02-25T05:00:00Z","v":145012,"vw":30.643075},{"c":31,"h":31.03,"l":30.3,"n":2249,"o":30.53,"t":"2025-02-26T05:00:00Z","v":303068,"vw":30.748109},{"c":31.06,"h":31.32,"l":30.51,"n":1912,"o":31,"t":"2025-02-27T05:00:00Z","v":237957,"vw":30.945243},{"c":30.41,"h":31.14,"l":30.22,"n":1709,"o":31.07,"t":"2025-02-28T05:00:00Z","v":317055,"vw":30.428895},{"c":29.17,"h":30.4845,"l":28.25,"n":3831,"o":30.26,"t":"2025-03-03T05:00:00Z","v":399607,"vw":29.190698},{"c":29.4,"h":29.88,"l":28.5933,"n":1969,"o":28.94,"t":"2025-03-04T05:00:00Z","v":241960,"vw":29.156657},{"c":29.89,"h":30.02,"l":29.02,"n":1016,"o":29.26,"t":"2025-03-05T05:00:00Z","v":131847,"vw":29.468708},{"c":29.62,"h":30.14,"l":29.5439,"n":841,"o":29.9,"t":"2025-03-06T05:00:00Z","v":77241,"vw":29.769651},{"c":30.17,"h":30.195,"l":29.62,"n":1164,"o":29.62,"t":"2025-03-07T05:00:00Z","v":104699,"vw":29.964464},{"c":29.58,"h":30.4769,"l":29.29,"n":1187,"o":30.14,"t":"2025-03-10T04:00:00Z","v":99158,"vw":29.75892},{"c":29.99,"h":30.1,"l":29.55,"n":828,"o":29.57,"t":"2025-03-11T04:00:00Z","v":56740,"vw":29.862456},{"c":29.85,"h":30.1,"l":29.72,"n":697,"o":29.79,"t":"2025-03-12T04:00:00Z","v":71825,"vw":29.912703},{"c":29.64,"h":29.9857,"l":29.6,"n":548,"o":29.85,"t":"2025-03-13T04:00:00Z","v":39550,"vw":29.788942},{"c":29.71,"h":30,"l":29.62,"n":1025,"o":29.75,"t":"2025-03-14T04:00:00Z","v":132944,"vw":29.736067},{"c":29.78,"h":30.4,"l":29.745,"n":1843,"o":30,"t":"2025-03-17T04:00:00Z","v":267305,"vw":29.996938},{"c":29.87,"h":30.1,"l":29.61,"n":1258,"o":30.03,"t":"2025-03-18T04:00:00Z","v":102746,"vw":29.765329},{"c":29.95,"h":30.1099,"l":29.76,"n":838,"o":29.79,"t":"2025-03-19T04:00:00Z","v":71338,"vw":29.902235},{"c":30.22,"h":30.51,"l":29.8101,"n":642,"o":29.97,"t":"2025-03-20T04:00:00Z","v":79326,"vw":30.044283},{"c":30.12,"h":30.335,"l":29.85,"n":1002,"o":30.15,"t":"2025-03-21T04:00:00Z","v":145591,"vw":30.05955},{"c":30.195,"h":30.5,"l":29.8601,"n":865,"o":29.9,"t":"2025-03-24T04:00:00Z","v":81151,"vw":30.14248},{"c":30.18,"h":30.45,"l":30.03,"n":720,"o":30.22,"t":"2025-03-25T04:00:00Z","v":47384,"vw":30.160165},{"c":29.89,"h":30.46,"l":29.8,"n":1015,"o":29.93,"t":"2025-03-26T04:00:00Z","v":87606,"vw":30.023569},{"c":30.17,"h":30.25,"l":29.8,"n":627,"o":30,"t":"2025-03-27T04:00:00Z","v":40824,"vw":30.066937},{"c":30.04,"h":30.4899,"l":29.81,"n":828,"o":30,"t":"2025-03-28T04:00:00Z","v":39688,"vw":29.990991},{"c":30.08,"h":30.3599,"l":29.95,"n":693,"o":29.95,"t":"2025-03-31T04:00:00Z","v":49597,"vw":30.175067},{"c":30.29,"h":30.31,"l":29.9,"n":655,"o":30.01,"t":"2025-04-01T04:00:00Z","v":34934,"vw":30.159239},{"c":30.37,"h":30.44,"l":30.09,"n":588,"o":30.1,"t":"2025-04-02T04:00:00Z","v":38697,"vw":30.278549},{"c":29.65,"h":30.1325,"l":29.56,"n":1345,"o":29.56,"t":"2025-04-03T04:00:00Z","v":125223,"vw":29.841363},{"c":28.13,"h":29.62,"l":28.09,"n":1925,"o":29.5,"t":"2025-04-04T04:00:00Z","v":299053,"vw":28.592367},{"c":27.13,"h":27.99,"l":25.84,"n":2420,"o":27.93,"t":"2025-04-07T04:00:00Z","v":275959,"vw":26.998749},{"c":26.79,"h":27.7,"l":26.21,"n":1279,"o":27.66,"t":"2025-04-08T04:00:00Z","v":161272,"vw":27.059787},{"c":28.33,"h":29.04,"l":25.86,"n":1924,"o":26.77,"t":"2025-04-09T04:00:00Z","v":259588,"vw":27.021872},{"c":27.23,"h":28.495,"l":26.6701,"n":1159,"o":28.25,"t":"2025-04-10T04:00:00Z","v":107293,"vw":27.455531},{"c":28.15,"h":28.2,"l":27.01,"n":649,"o":27.01,"t":"2025-04-11T04:00:00Z","v":52242,"vw":27.662873},{"c":27.82,"h":28.39,"l":27.55,"n":894,"o":28.39,"t":"2025-04-14T04:00:00Z","v":85065,"vw":27.918838},{"c":28.05,"h":28.33,"l":27.56,"n":565,"o":27.57,"t":"2025-04-15T04:00:00Z","v":54076,"vw":28.038827},{"c":28.67,"h":28.8329,"l":28.2,"n":459,"o":28.32,"t":"2025-04-16T04:00:00Z","v":41427,"vw":28.585773},{"c":29.22,"h":29.33,"l":28.67,"n":582,"o":28.8,"t":"2025-04-17T04:00:00Z","v":43886,"vw":29.171999},{"c":28.9,"h":29.25,"l":28.35,"n":697,"o":29.25,"t":"2025-04-21T04:00:00Z","v":56920,"vw":28.793547},{"c":29.2,"h":29.35,"l":28.81,"n":505,"o":29,"t":"2025-04-22T04:00:00Z","v":61752,"vw":29.084623},{"c":29.33,"h":29.7,"l":28.96,"n":538,"o":29.24,"t":"2025-04-23T04:00:00Z","v":81064,"vw":29.208984},{"c":29.26,"h":29.4257,"l":28.9536,"n":414,"o":29.17,"t":"2025-04-24T04:00:00Z","v":50131,"vw":29.14834},{"c":29.36,"h":29.41,"l":29.05,"n":652,"o":29.26,"t":"2025-04-25T04:00:00Z","v":64234,"vw":29.208367},{"c":29.29,"h":29.615,"l":28.99,"n":601,"o":28.99,"t":"2025-04-28T04:00:00Z","v":81584,"vw":29.252086},{"c":29.08,"h":29.5,"l":29,"n":581,"o":29.42,"t":"2025-04-29T04:00:00Z","v":54813,"vw":29.214513},{"c":28.66,"h":29,"l":28.55,"n":984,"o":29,"t":"2025-04-30T04:00:00Z","v":74642,"vw":28.723704},{"c":28.77,"h":29.275,"l":28.6,"n":1499,"o":28.8,"t":"2025-05-01T04:00:00Z","v":131116,"vw":28.927654},{"c":29.82,"h":29.95,"l":29.04,"n":1555,"o":29.46,"t":"2025-05-02T04:00:00Z","v":217786,"vw":29.648583},{"c":28.385,"h":29.23,"l":28.0693,"n":799,"o":28.96,"t":"2025-05-05T04:00:00Z","v":92253,"vw":28.511919},{"c":27.6,"h":28.5,"l":27.445,"n":1392,"o":28.4,"t":"2025-05-06T04:00:00Z","v":114118,"vw":27.824669},{"c":27.18,"h":27.75,"l":26.97,"n":1165,"o":27.6,"t":"2025-05-07T04:00:00Z","v":157268,"vw":27.33492},{"c":27.75,"h":28.3,"l":27.3999,"n":837,"o":27.49,"t":"2025-05-08T04:00:00Z","v":85328,"vw":27.857273},{"c":27.9,"h":28.2398,"l":27.5001,"n":479,"o":27.75,"t":"2025-05-09T04:00:00Z","v":54972,"vw":27.779009},{"c":28.08,"h":28.47,"l":28,"n":693,"o":28.18,"t":"2025-05-12T04:00:00Z","v":84077,"vw":28.199288},{"c":28.7,"h":28.79,"l":27.92,"n":701,"o":27.98,"t":"2025-05-13T04:00:00Z","v":41350,"vw":28.385938},{"c":28.6,"h":28.919,"l":28.2796,"n":809,"o":28.9,"t":"2025-05-14T04:00:00Z","v":76502,"vw":28.558517},{"c":28.32,"h":28.86,"l":28.16,"n":1093,"o":28.6,"t":"2025-05-15T04:00:00Z","v":143193,"vw":28.551048},{"c":28.31,"h":28.615,"l":28.25,"n":545,"o":28.32,"t":"2025-05-16T04:00:00Z","v":44593,"vw":28.43027},{"c":28.23,"h":28.5,"l":27.78,"n":853,"o":28.18,"t":"2025-05-19T04:00:00Z","v":86465,"vw":28.189257},{"c":28.05,"h":28.28,"l":27.74,"n":590,"o":28.23,"t":"2025-05-20T04:00:00Z","v":82158,"vw":28.004677},{"c":28.175,"h":28.3,"l":27.8032,"n":572,"o":27.85,"t":"2025-05-21T04:00:00Z","v":55267,"vw":28.139028},{"c":28.01,"h":28.7499,"l":28,"n":504,"o":28.58,"t":"2025-05-22T04:00:00Z","v":45722,"vw":28.164604},{"c":27.62,"h":28.4098,"l":27.53,"n":1540,"o":28,"t":"2025-05-23T04:00:00Z","v":174365,"vw":27.928715},{"c":27.245,"h":27.85,"l":27,"n":1831,"o":27.7,"t":"2025-05-27T04:00:00Z","v":141068,"vw":27.225128},{"c":27.23,"h":27.7752,"l":27,"n":1292,"o":27.71,"t":"2025-05-28T04:00:00Z","v":149008,"vw":27.269321},{"c":27.46,"h":27.7,"l":27.06,"n":976,"o":27.26,"t":"2025-05-29T04:00:00Z","v":117472,"vw":27.337482},{"c":26.77,"h":27.41,"l":26.69,"n":2070,"o":27.22,"t":"2025-05-30T04:00:00Z","v":651846,"vw":26.824626},{"c":27.3,"h":27.48,"l":26.9515,"n":1025,"o":26.96,"t":"2025-06-02T04:00:00Z","v":101879,"vw":27.259614},{"c":27.89,"h":27.89,"l":27.1199,"n":823,"o":27.23,"t":"2025-06-03T04:00:00Z","v":83559,"vw":27.695186},{"c":27.335,"h":28,"l":27.2101,"n":644,"o":28,"t":"2025-06-04T04:00:00Z","v":81209,"vw":27.522274},{"c":27.16,"h":27.45,"l":27,"n":549,"o":27.33,"t":"2025-06-05T04:00:00Z","v":56786,"vw":27.225322},{"c":27.67,"h":27.75,"l":27.1001,"n":537,"o":27.25,"t":"2025-06-06T04:00:00Z","v":94900,"vw":27.519091},{"c":27.65,"h":27.8899,"l":27.5228,"n":528,"o":27.7,"t":"2025-06-09T04:00:00Z","v":43011,"vw":27.669929},{"c":27.97,"h":28.155,"l":27.72,"n":647,"o":27.74,"t":"2025-06-10T04:00:00Z","v":70240,"vw":27.934757},{"c":28.15,"h":28.297,"l":27.92,"n":708,"o":27.97,"t":"2025-06-11T04:00:00Z","v":77952,"vw":28.148007},{"c":28.31,"h":28.31,"l":28.0645,"n":776,"o":28.1,"t":"2025-06-12T04:00:00Z","v":84123,"vw":28.213308},{"c":28.1,"h":28.5,"l":27.85,"n":1436,"o":28.5,"t":"2025-06-13T04:00:00Z","v":260511,"vw":28.105411},{"c":27.67,"h":28.2936,"l":27.275,"n":1295,"o":27.94,"t":"2025-06-16T04:00:00Z","v":141245,"vw":27.572537},{"c":27.885,"h":28.02,"l":27.6,"n":681,"o":27.67,"t":"2025-06-17T04:00:00Z","v":50968,"vw":27.853424},{"c":27.905,"h":28.075,"l":27.72,"n":562,"o":27.72,"t":"2025-06-18T04:00:00Z","v":47927,"vw":27.932872},{"c":27.73,"h":28.1799,"l":27.71,"n":452,"o":28.15,"t":"2025-06-20T04:00:00Z","v":95659,"vw":27.810214},{"c":27.09,"h":28.4699,"l":27.09,"n":857,"o":28.04,"t":"2025-06-23T04:00:00Z","v":85266,"vw":27.624372},{"c":27.05,"h":27.54,"l":26.86,"n":806,"o":26.97,"t":"2025-06-24T04:00:00Z","v":156587,"vw":27.14538},{"c":26.85,"h":27.3279,"l":26.84,"n":698,"o":27,"t":"2025-06-25T04:00:00Z","v":103497,"vw":27.016422},{"c":27.26,"h":27.5139,"l":26.9,"n":499,"o":26.9,"t":"2025-06-26T04:00:00Z","v":45510,"vw":27.152289},{"c":27.21,"h":27.4959,"l":27.1,"n":313,"o":27.31,"t":"2025-06-27T04:00:00Z","v":29635,"vw":27.319506},{"c":27.86,"h":27.96,"l":27.4175,"n":781,"o":27.45,"t":"2025-06-30T04:00:00Z","v":127003,"vw":27.720897},{"c":27.925,"h":28.0721,"l":27.68,"n":648,"o":27.87,"t":"2025-07-01T04:00:00Z","v":60753,"vw":27.893279},{"c":27.91,"h":28.1,"l":27.55,"n":681,"o":27.95,"t":"2025-07-02T04:00:00Z","v":73979,"vw":27.820411},{"c":27.94,"h":28.13,"l":27.6,"n":314,"o":28.13,"t":"2025-07-03T04:00:00Z","v":39974,"vw":27.842032},{"c":27.46,"h":27.9835,"l":27.31,"n":604,"o":27.85,"t":"2025-07-07T04:00:00Z","v":74490,"vw":27.663859},{"c":27.92,"h":28,"l":27.3251,"n":610,"o":27.38,"t":"2025-07-08T04:00:00Z","v":47367,"vw":27.81338},{"c":27.64,"h":28,"l":27.55,"n":504,"o":27.98,"t":"2025-07-09T04:00:00Z","v":40687,"vw":27.703911},{"c":27.615,"h":27.8485,"l":27.5,"n":371,"o":27.6,"t":"2025-07-10T04:00:00Z","v":28451,"vw":27.609859},{"c":27.54,"h":27.8867,"l":27.5,"n":647,"o":27.57,"t":"2025-07-11T04:00:00Z","v":85936,"vw":27.644986},{"c":27.62,"h":27.85,"l":27.505,"n":542,"o":27.55,"t":"2025-07-14T04:00:00Z","v":87197,"vw":27.680108},{"c":27.63,"h":27.8,"l":27.49,"n":561,"o":27.76,"t":"2025-07-15T04:00:00Z","v":75092,"vw":27.597923},{"c":27.48,"h":27.65,"l":27.27,"n":787,"o":27.59,"t":"2025-07-16T04:00:00Z","v":64956,"vw":27.476043},{"c":27.705,"h":27.76,"l":27.42,"n":664,"o":27.48,"t":"2025-07-17T04:00:00Z","v":66526,"vw":27.573318},{"c":27.5,"h":27.89,"l":27.43,"n":648,"o":27.81,"t":"2025-07-18T04:00:00Z","v":77141,"vw":27.628356},{"c":27.19,"h":27.67,"l":27.19,"n":801,"o":27.67,"t":"2025-07-21T04:00:00Z","v":71029,"vw":27.430853},{"c":27.12,"h":27.452,"l":27.12,"n":637,"o":27.3,"t":"2025-07-22T04:00:00Z","v":83366,"vw":27.23333},{"c":27.42,"h":27.44,"l":27.1,"n":566,"o":27.13,"t":"2025-07-23T04:00:00Z","v":64164,"vw":27.301822},{"c":27.48,"h":27.63,"l":27.2,"n":722,"o":27.5,"t":"2025-07-24T04:00:00Z","v":69159,"vw":27.450702},{"c":27.52,"h":27.6868,"l":27.3,"n":512,"o":27.39,"t":"2025-07-25T04:00:00Z","v":54183,"vw":27.44138},{"c":27.91,"h":28,"l":27.52,"n":689,"o":27.52,"t":"2025-07-28T04:00:00Z","v":82958,"vw":27.823235},{"c":27.96,"h":27.9917,"l":27.5618,"n":637,"o":27.96,"t":"2025-07-29T04:00:00Z","v":88471,"vw":27.817869},{"c":27.75,"h":28,"l":27.52,"n":508,"o":28,"t":"2025-07-30T04:00:00Z","v":73039,"vw":27.792663},{"c":27.4,"h":27.88,"l":27.05,"n":1219,"o":27.5,"t":"2025-07-31T04:00:00Z","v":180264,"vw":27.434103},{"c":27.29,"h":27.48,"l":26.9,"n":1029,"o":27.48,"t":"2025-08-01T04:00:00Z","v":118209,"vw":27.188148},{"c":26.67,"h":27.19,"l":26.488,"n":971,"o":26.52,"t":"2025-08-04T04:00:00Z","v":125799,"vw":26.755071},{"c":26.61,"h":26.69,"l":26.22,"n":1050,"o":26.63,"t":"2025-08-05T04:00:00Z","v":158648,"vw":26.460492},{"c":26.55,"h":26.8435,"l":26.525,"n":768,"o":26.56,"t":"2025-08-06T04:00:00Z","v":76944,"vw":26.678045},{"c":26.265,"h":26.8,"l":26.21,"n":919,"o":26.59,"t":"2025-08-07T04:00:00Z","v":105938,"vw":26.476999},{"c":25.89,"h":26.175,"l":25.5342,"n":1560,"o":26.12,"t":"2025-08-08T04:00:00Z","v":260906,"vw":25.854594},{"c":25.23,"h":26.0451,"l":25.22,"n":1385,"o":25.86,"t":"2025-08-11T04:00:00Z","v":168037,"vw":25.497551},{"c":24.66,"h":25.375,"l":24.5001,"n":2194,"o":25.24,"t":"2025-08-12T04:00:00Z","v":314214,"vw":24.813375},{"c":24.74,"h":24.8008,"l":24.1203,"n":2115,"o":24.52,"t":"2025-08-13T04:00:00Z","v":302845,"vw":24.486682},{"c":25.05,"h":25.24,"l":24.41,"n":1279,"o":24.72,"t":"2025-08-14T04:00:00Z","v":194615,"vw":24.88601},{"c":24.72,"h":25.2542,"l":24.665,"n":1222,"o":25.06,"t":"2025-08-15T04:00:00Z","v":163464,"vw":25.024841},{"c":24.335,"h":24.83,"l":24.27,"n":1137,"o":24.74,"t":"2025-08-18T04:00:00Z","v":135685,"vw":24.565431},{"c":24.12,"h":24.55,"l":24.01,"n":974,"o":24.34,"t":"2025-08-19T04:00:00Z","v":100014,"vw":24.215803},{"c":24.27,"h":24.45,"l":24.02,"n":714,"o":24.09,"t":"2025-08-20T04:00:00Z","v":104149,"vw":24.213188},{"c":24.2,"h":24.4292,"l":24.09,"n":837,"o":24.15,"t":"2025-08-21T04:00:00Z","v":113916,"vw":24.214682},{"c":24.845,"h":24.87,"l":24.17,"n":787,"o":24.17,"t":"2025-08-22T04:00:00Z","v":75160,"vw":24.593188},{"c":24.8,"h":25.0999,"l":24.69,"n":818,"o":24.91,"t":"2025-08-25T04:00:00Z","v":84646,"vw":24.837542},{"c":24.72,"h":24.7287,"l":24.33,"n":1076,"o":24.55,"t":"2025-08-26T04:00:00Z","v":108464,"vw":24.575361},{"c":24.525,"h":24.89,"l":24.4603,"n":1015,"o":24.63,"t":"2025-08-27T04:00:00Z","v":94561,"vw":24.622628},{"c":24.83,"h":24.8313,"l":24.5001,"n":598,"o":24.57,"t":"2025-08-28T04:00:00Z","v":69085,"vw":24.696141},{"c":25.165,"h":25.267,"l":24.76,"n":837,"o":24.76,"t":"2025-08-29T04:00:00Z","v":96949,"vw":25.065553},{"c":25.295,"h":25.47,"l":25.0218,"n":878,"o":25.17,"t":"2025-09-02T04:00:00Z","v":107515,"vw":25.227629},{"c":25.27,"h":25.39,"l":25.0854,"n":934,"o":25.18,"t":"2025-09-03T04:00:00Z","v":114817,"vw":25.294152},{"c":25.42,"h":25.5807,"l":25.15,"n":519,"o":25.15,"t":"2025-09-04T04:00:00Z","v":59444,"vw":25.412724},{"c":24.9,"h":25.6,"l":24.83,"n":1462,"o":25.45,"t":"2025-09-05T04:00:00Z","v":224787,"vw":25.102776},{"c":24.65,"h":25.175,"l":24.5,"n":1347,"o":24.71,"t":"2025-09-08T04:00:00Z","v":130098,"vw":24.654474},{"c":25.04,"h":25.24,"l":24.75,"n":693,"o":24.79,"t":"2025-09-09T04:00:00Z","v":70751,"vw":25.002519},{"c":25.31,"h":25.4,"l":24.81,"n":532,"o":24.81,"t":"2025-09-10T04:00:00Z","v":82614,"vw":25.087699},{"c":25.49,"h":25.6321,"l":25.32,"n":452,"o":25.32,"t":"2025-09-11T04:00:00Z","v":47411,"vw":25.475363},{"c":25.34,"h":25.66,"l":25.3119,"n":602,"o":25.5,"t":"2025-09-12T04:00:00Z","v":67458,"vw":25.465533},{"c":25.43,"h":25.67,"l":25.33,"n":946,"o":25.33,"t":"2025-09-15T04:00:00Z","v":152560,"vw":25.478395},{"c":25.39,"h":25.67,"l":25.3342,"n":934,"o":25.5,"t":"2025-09-16T04:00:00Z","v":120697,"vw":25.412889},{"c":25.75,"h":25.785,"l":25.3,"n":957,"o":25.49,"t":"2025-09-17T04:00:00Z","v":122642,"vw":25.540415},{"c":25.63,"h":25.83,"l":25.4516,"n":426,"o":25.83,"t":"2025-09-18T04:00:00Z","v":38979,"vw":25.616793},{"c":25.3,"h":25.63,"l":25.15,"n":714,"o":25.63,"t":"2025-09-19T04:00:00Z","v":155559,"vw":25.287285},{"c":25.14,"h":25.2625,"l":25,"n":720,"o":25.18,"t":"2025-09-22T04:00:00Z","v":102983,"vw":25.114213},{"c":25.48,"h":25.67,"l":25.01,"n":587,"o":25.01,"t":"2025-09-23T04:00:00Z","v":57271,"vw":25.392367},{"c":25.57,"h":25.78,"l":25.368,"n":629,"o":25.55,"t":"2025-09-24T04:00:00Z","v":57124,"vw":25.657105},{"c":25.78,"h":25.78,"l":25.55,"n":446,"o":25.62,"t":"2025-09-25T04:00:00Z","v":42587,"vw":25.644106},{"c":26.13,"h":26.32,"l":25.85,"n":792,"o":25.86,"t":"2025-09-26T04:00:00Z","v":92164,"vw":26.177159},{"c":25.79,"h":26.24,"l":25.65,"n":705,"o":26.24,"t":"2025-09-29T04:00:00Z","v":89763,"vw":25.801968},{"c":25.89,"h":26.02,"l":25.6387,"n":1923,"o":25.77,"t":"2025-09-30T04:00:00Z","v":89448,"vw":25.783334},{"c":25.83,"h":26.036,"l":25.75,"n":574,"o":25.77,"t":"2025-10-01T04:00:00Z","v":70511,"vw":25.93007},{"c":25.23,"h":26.0866,"l":25.181,"n":931,"o":25.93,"t":"2025-10-02T04:00:00Z","v":105026,"vw":25.535238},{"c":25.36,"h":25.52,"l":25.2,"n":578,"o":25.25,"t":"2025-10-03T04:00:00Z","v":56940,"vw":25.310676},{"c":25.57,"h":25.7099,"l":25.33,"n":810,"o":25.34,"t":"2025-10-06T04:00:00Z","v":101547,"vw":25.522757},{"c":25.52,"h":25.602,"l":25.25,"n":649,"o":25.4,"t":"2025-10-07T04:00:00Z","v":68411,"vw":25.443805},{"c":25.28,"h":25.52,"l":25.1,"n":734,"o":25.5,"t":"2025-10-08T04:00:00Z","v":85069,"vw":25.319087},{"c":24.74,"h":25.43,"l":24.6749,"n":944,"o":25.43,"t":"2025-10-09T04:00:00Z","v":112021,"vw":24.941051},{"c":23.93,"h":25.86,"l":23.92,"n":1825,"o":25.86,"t":"2025-10-10T04:00:00Z","v":197633,"vw":24.322976},{"c":24.38,"h":24.569,"l":24.0694,"n":852,"o":24.32,"t":"2025-10-13T04:00:00Z","v":72355,"vw":24.355277},{"c":24.06,"h":24.3616,"l":24.035,"n":852,"o":24.12,"t":"2025-10-14T04:00:00Z","v":116947,"vw":24.168608},{"c":24.13,"h":24.401,"l":24.05,"n":693,"o":24.11,"t":"2025-10-15T04:00:00Z","v":67353,"vw":24.202488},{"c":23.91,"h":24.4,"l":23.75,"n":980,"o":24.25,"t":"2025-10-16T04:00:00Z","v":100138,"vw":24.02952},{"c":23.82,"h":23.935,"l":23.63,"n":1089,"o":23.79,"t":"2025-10-17T04:00:00Z","v":117380,"vw":23.741825},{"c":24.19,"h":24.2,"l":23.7429,"n":702,"o":23.82,"t":"2025-10-20T04:00:00Z","v":62255,"vw":23.967475},{"c":24.35,"h":24.5317,"l":24.01,"n":1041,"o":24.25,"t":"2025-10-21T04:00:00Z","v":62476,"vw":24.253738},{"c":24.53,"h":24.71,"l":24.2701,"n":696,"o":24.71,"t":"2025-10-22T04:00:00Z","v":83945,"vw":24.522619},{"c":24.95,"h":25.12,"l":24.5,"n":1059,"o":24.71,"t":"2025-10-23T04:00:00Z","v":98857,"vw":24.886132},{"c":25.31,"h":25.505,"l":25.07,"n":815,"o":25.14,"t":"2025-10-24T04:00:00Z","v":93483,"vw":25.3513},{"c":25.26,"h":25.6,"l":25.1,"n":933,"o":25.45,"t":"2025-10-27T04:00:00Z","v":86767,"vw":25.28929},{"c":25.29,"h":25.43,"l":25.1,"n":1045,"o":25.43,"t":"2025-10-28T04:00:00Z","v":102022,"vw":25.215763},{"c":24.98,"h":25.38,"l":24.915,"n":838,"o":25.24,"t":"2025-10-29T04:00:00Z","v":114368,"vw":25.213899},{"c":25.11,"h":25.39,"l":25,"n":851,"o":25.05,"t":"2025-10-30T04:00:00Z","v":104551,"vw":25.175928},{"c":25.26,"h":25.295,"l":24.87,"n":1051,"o":25.24,"t":"2025-10-31T04:00:00Z","v":142980,"vw":25.109527},{"c":23.69,"h":24.95,"l":23.69,"n":1373,"o":24.95,"t":"2025-11-03T05:00:00Z","v":528025,"vw":24.166743},{"c":23.42,"h":23.75,"l":23.2902,"n":1466,"o":23.75,"t":"2025-11-04T05:00:00Z","v":185853,"vw":23.479688},{"c":22.99,"h":23.87,"l":22.81,"n":1728,"o":23.32,"t":"2025-11-05T05:00:00Z","v":186435,"vw":23.114171},{"c":23.47,"h":23.5415,"l":22.99,"n":1499,"o":22.99,"t":"2025-11-06T05:00:00Z","v":196726,"vw":23.30725},{"c":23.05,"h":23.34,"l":22.5549,"n":1776,"o":23.29,"t":"2025-11-07T05:00:00Z","v":227270,"vw":22.818073},{"c":22.69,"h":23.02,"l":22.6,"n":2100,"o":22.91,"t":"2025-11-10T05:00:00Z","v":241171,"vw":22.718526},{"c":22.91,"h":23.46,"l":22.61,"n":2334,"o":23.29,"t":"2025-11-11T05:00:00Z","v":287025,"vw":22.862215},{"c":23.75,"h":24,"l":22.8101,"n":2294,"o":23.07,"t":"2025-11-12T05:00:00Z","v":249641,"vw":23.582065},{"c":23.81,"h":24.28,"l":23.6,"n":1704,"o":24,"t":"2025-11-13T05:00:00Z","v":207004,"vw":23.895072},{"c":23.61,"h":24.05,"l":23.48,"n":1128,"o":23.86,"t":"2025-11-14T05:00:00Z","v":96764,"vw":23.674},{"c":23.4,"h":24.0111,"l":23.25,"n":1079,"o":23.52,"t":"2025-11-17T05:00:00Z","v":135372,"vw":23.460983},{"c":23.41,"h":23.5309,"l":23.07,"n":814,"o":23.4,"t":"2025-11-18T05:00:00Z","v":85936,"vw":23.329},{"c":23.03,"h":23.64,"l":22.95,"n":767,"o":23.3,"t":"2025-11-19T05:00:00Z","v":76390,"vw":23.094327},{"c":22.74,"h":23.55,"l":22.6,"n":861,"o":23,"t":"2025-11-20T05:00:00Z","v":149715,"vw":22.927344},{"c":22.5,"h":22.93,"l":22.49,"n":1269,"o":22.62,"t":"2025-11-21T05:00:00Z","v":166503,"vw":22.659009},{"c":22.38,"h":22.7216,"l":22.14,"n":1410,"o":22.5,"t":"2025-11-24T05:00:00Z","v":192143,"vw":22.409061},{"c":21.9,"h":22.425,"l":21.18,"n":3070,"o":22.25,"t":"2025-11-25T05:00:00Z","v":473874,"vw":21.603275},{"c":21.26,"h":21.9,"l":21.19,"n":3412,"o":21.9,"t":"2025-11-26T05:00:00Z","v":515496,"vw":21.537043},{"c":21.945,"h":22,"l":20.85,"n":2480,"o":21.41,"t":"2025-11-28T05:00:00Z","v":261234,"vw":21.372401},{"c":21.63,"h":22.595,"l":21.46,"n":2162,"o":22.11,"t":"2025-12-01T05:00:00Z","v":336782,"vw":21.785256},{"c":21.55,"h":21.87,"l":21.39,"n":1077,"o":21.7,"t":"2025-12-02T05:00:00Z","v":212659,"vw":21.547841},{"c":22.18,"h":22.245,"l":21.5846,"n":1582,"o":21.66,"t":"2025-12-03T05:00:00Z","v":227472,"vw":21.988727},{"c":22.54,"h":22.6599,"l":22.18,"n":1693,"o":22.35,"t":"2025-12-04T05:00:00Z","v":265047,"vw":22.381699},{"c":22.99,"h":23.42,"l":22.36,"n":2814,"o":22.36,"t":"2025-12-05T05:00:00Z","v":461746,"vw":22.977764},{"c":22.65,"h":23.29,"l":22.5,"n":1553,"o":23.15,"t":"2025-12-08T05:00:00Z","v":218826,"vw":23.021467},{"c":23.09,"h":23.2438,"l":22.72,"n":1306,"o":22.9,"t":"2025-12-09T05:00:00Z","v":177318,"vw":23.04523},{"c":22.78,"h":23.08,"l":22.66,"n":1209,"o":22.97,"t":"2025-12-10T05:00:00Z","v":141436,"vw":22.820391},{"c":22.63,"h":23.3,"l":22.55,"n":1204,"o":22.79,"t":"2025-12-11T05:00:00Z","v":108484,"vw":22.711089},{"c":22.68,"h":23,"l":22.5101,"n":1372,"o":22.8,"t":"2025-12-12T05:00:00Z","v":150703,"vw":22.709064},{"c":22.06,"h":22.68,"l":21.91,"n":1883,"o":22.68,"t":"2025-12-15T05:00:00Z","v":268847,"vw":22.111864},{"c":21.65,"h":22.1017,"l":21.37,"n":1933,"o":21.87,"t":"2025-12-16T05:00:00Z","v":224303,"vw":21.612083},{"c":22.26,"h":22.405,"l":21.64,"n":1402,"o":21.64,"t":"2025-12-17T05:00:00Z","v":137856,"vw":22.063796},{"c":22.11,"h":22.425,"l":21.93,"n":1360,"o":22.2,"t":"2025-12-18T05:00:00Z","v":158073,"vw":22.168881},{"c":22.19,"h":22.35,"l":22.0439,"n":868,"o":22.15,"t":"2025-12-19T05:00:00Z","v":320141,"vw":22.195629},{"c":22.26,"h":22.5,"l":22.1101,"n":1098,"o":22.27,"t":"2025-12-22T05:00:00Z","v":186768,"vw":22.304484},{"c":22.155,"h":22.4,"l":21.93,"n":1228,"o":22.31,"t":"2025-12-23T05:00:00Z","v":160514,"vw":22.110169},{"c":22.2,"h":22.2899,"l":21.95,"n":733,"o":22,"t":"2025-12-24T05:00:00Z","v":121574,"vw":22.112368},{"c":22.12,"h":22.2,"l":21.88,"n":999,"o":22.04,"t":"2025-12-26T05:00:00Z","v":109453,"vw":22.014955},{"c":22.11,"h":22.3,"l":22.05,"n":1081,"o":22.21,"t":"2025-12-29T05:00:00Z","v":162404,"vw":22.142263},{"c":22.07,"h":22.2599,"l":22,"n":1414,"o":22,"t":"2025-12-30T05:00:00Z","v":168807,"vw":22.070779},{"c":22.36,"h":22.45,"l":21.74,"n":1679,"o":22.19,"t":"2025-12-31T05:00:00Z","v":206647,"vw":22.039617},{"c":23.25,"h":23.4399,"l":22.33,"n":1370,"o":22.36,"t":"2026-01-02T05:00:00Z","v":202484,"vw":22.870928},{"c":23.04,"h":23.511,"l":22.79,"n":1585,"o":23.46,"t":"2026-01-05T05:00:00Z","v":127666,"vw":23.107246},{"c":22.44,"h":23.194,"l":22.32,"n":1388,"o":22.97,"t":"2026-01-06T05:00:00Z","v":132376,"vw":22.538998},{"c":22.37,"h":22.63,"l":22.075,"n":1115,"o":22.5,"t":"2026-01-07T05:00:00Z","v":117510,"vw":22.328325},{"c":22.9,"h":22.98,"l":22.26,"n":1160,"o":22.38,"t":"2026-01-08T05:00:00Z","v":142210,"vw":22.51206},{"c":23.19,"h":23.3899,"l":22.73,"n":1216,"o":22.98,"t":"2026-01-09T05:00:00Z","v":136971,"vw":23.157919},{"c":23.26,"h":23.585,"l":23.02,"n":997,"o":23.15,"t":"2026-01-12T05:00:00Z","v":131423,"vw":23.334792},{"c":23.35,"h":23.7,"l":23.26,"n":1110,"o":23.5,"t":"2026-01-13T05:00:00Z","v":149377,"vw":23.505241},{"c":23.73,"h":23.93,"l":23.36,"n":1305,"o":23.36,"t":"2026-01-14T05:00:00Z","v":137388,"vw":23.679348},{"c":23.31,"h":23.8531,"l":23.2,"n":1319,"o":23.4,"t":"2026-01-15T05:00:00Z","v":205435,"vw":23.405173},{"c":23.2,"h":23.5399,"l":23.05,"n":760,"o":23.49,"t":"2026-01-16T05:00:00Z","v":73017,"vw":23.227719},{"c":23.36,"h":23.61,"l":22.91,"n":1293,"o":23.24,"t":"2026-01-20T05:00:00Z","v":176246,"vw":23.295921},{"c":23.78,"h":23.85,"l":23.4,"n":1525,"o":23.58,"t":"2026-01-21T05:00:00Z","v":205923,"vw":23.649922},{"c":23.67,"h":23.9999,"l":23.35,"n":1264,"o":23.99,"t":"2026-01-22T05:00:00Z","v":206662,"vw":23.600721},{"c":24.56,"h":24.69,"l":23.84,"n":2247,"o":23.89,"t":"2026-01-23T05:00:00Z","v":256354,"vw":24.378211},{"c":24.54,"h":24.74,"l":24.25,"n":1810,"o":24.71,"t":"2026-01-26T05:00:00Z","v":180305,"vw":24.451332},{"c":25.23,"h":25.29,"l":24.56,"n":1402,"o":24.56,"t":"2026-01-27T05:00:00Z","v":190389,"vw":24.973809},{"c":25.34,"h":25.67,"l":25.26,"n":1245,"o":25.42,"t":"2026-01-28T05:00:00Z","v":161036,"vw":25.452781},{"c":25.4,"h":25.83,"l":25.09,"n":1865,"o":25.76,"t":"2026-01-29T05:00:00Z","v":250284,"vw":25.355004},{"c":25.41,"h":25.615,"l":24.945,"n":1430,"o":25.4,"t":"2026-01-30T05:00:00Z","v":265193,"vw":25.298478},{"c":24.02,"h":24.7734,"l":24.02,"n":2106,"o":24.46,"t":"2026-02-02T05:00:00Z","v":198189,"vw":24.392084},{"c":24.7,"h":24.7,"l":23.99,"n":1260,"o":24.15,"t":"2026-02-03T05:00:00Z","v":154749,"vw":24.269702},{"c":24.59,"h":25,"l":24.3201,"n":1524,"o":24.7,"t":"2026-02-04T05:00:00Z","v":278009,"vw":24.634352},{"c":24.18,"h":24.5868,"l":23.91,"n":1476,"o":24.41,"t":"2026-02-05T05:00:00Z","v":206850,"vw":24.195424},{"c":24.53,"h":24.565,"l":23.73,"n":1248,"o":24.18,"t":"2026-02-06T05:00:00Z","v":173171,"vw":24.286672},{"c":24.92,"h":24.99,"l":24.345,"n":835,"o":24.53,"t":"2026-02-09T05:00:00Z","v":112533,"vw":24.749336},{"c":25.09,"h":25.09,"l":24.66,"n":850,"o":24.92,"t":"2026-02-10T05:00:00Z","v":93464,"vw":24.950494},{"c":25.42,"h":25.71,"l":25.175,"n":2351,"o":25.46,"t":"2026-02-11T05:00:00Z","v":209572,"vw":25.35011},{"c":25.22,"h":25.71,"l":24.9,"n":1765,"o":25.5,"t":"2026-02-12T05:00:00Z","v":254942,"vw":25.286416},{"c":25.48,"h":25.5199,"l":25.01,"n":1758,"o":25.01,"t":"2026-02-13T05:00:00Z","v":192882,"vw":25.284755},{"c":25.32,"h":25.63,"l":24.88,"n":978,"o":25.63,"t":"2026-02-17T05:00:00Z","v":106081,"vw":25.224846},{"c":25.48,"h":25.57,"l":25.04,"n":1278,"o":25.51,"t":"2026-02-18T05:00:00Z","v":138036,"vw":25.347113},{"c":25.91,"h":25.91,"l":25.29,"n":1613,"o":25.5,"t":"2026-02-19T05:00:00Z","v":219862,"vw":25.535078},{"c":25.36,"h":25.84,"l":25.17,"n":1128,"o":25.61,"t":"2026-02-20T05:00:00Z","v":102359,"vw":25.459388},{"c":25.44,"h":25.705,"l":25.01,"n":1148,"o":25.26,"t":"2026-02-23T05:00:00Z","v":143885,"vw":25.311019},{"c":25.47,"h":25.9,"l":25.22,"n":959,"o":25.3,"t":"2026-02-24T05:00:00Z","v":184677,"vw":25.517123},{"c":25.42,"h":25.73,"l":25.2265,"n":733,"o":25.73,"t":"2026-02-25T05:00:00Z","v":53282,"vw":25.442145},{"c":25.5,"h":25.795,"l":25.15,"n":830,"o":25.15,"t":"2026-02-26T05:00:00Z","v":117702,"vw":25.527324},{"c":25.99,"h":26.09,"l":25.41,"n":1429,"o":25.66,"t":"2026-02-27T05:00:00Z","v":167093,"vw":25.835135},{"c":27.05,"h":27.1606,"l":26.268,"n":2016,"o":26.67,"t":"2026-03-02T05:00:00Z","v":321972,"vw":26.61099},{"c":26.77,"h":27.5,"l":26.2501,"n":1942,"o":26.92,"t":"2026-03-03T05:00:00Z","v":294981,"vw":26.959133},{"c":26.56,"h":26.7589,"l":26.3001,"n":664,"o":26.51,"t":"2026-03-04T05:00:00Z","v":78129,"vw":26.5285},{"c":26.86,"h":27.3,"l":26.4,"n":1140,"o":26.56,"t":"2026-03-05T05:00:00Z","v":146989,"vw":26.783822},{"c":26.88,"h":27.49,"l":26.7,"n":2028,"o":27.44,"t":"2026-03-06T05:00:00Z","v":262539,"vw":27.077369},{"c":26.81,"h":27.43,"l":26.66,"n":1880,"o":27.25,"t":"2026-03-09T04:00:00Z","v":228205,"vw":27.087152},{"c":26.11,"h":26.85,"l":26.1,"n":1237,"o":26.72,"t":"2026-03-10T04:00:00Z","v":193615,"vw":26.441173},{"c":26.95,"h":27.05,"l":26.25,"n":1069,"o":26.33,"t":"2026-03-11T04:00:00Z","v":115512,"vw":26.823067},{"c":27.02,"h":27.25,"l":26.65,"n":1065,"o":27.13,"t":"2026-03-12T04:00:00Z","v":167423,"vw":27.010345},{"c":26.97,"h":27.22,"l":26.56,"n":883,"o":26.96,"t":"2026-03-13T04:00:00Z","v":107072,"vw":26.894246},{"c":27.24,"h":27.42,"l":26.65,"n":1473,"o":27,"t":"2026-03-16T04:00:00Z","v":177427,"vw":27.125218},{"c":27.05,"h":27.3785,"l":27,"n":1096,"o":27.19,"t":"2026-03-17T04:00:00Z","v":132781,"vw":27.139616},{"c":27.27,"h":27.39,"l":26.94,"n":817,"o":26.94,"t":"2026-03-18T04:00:00Z","v":98548,"vw":27.195908},{"c":27.25,"h":27.5,"l":27.1,"n":1595,"o":27.25,"t":"2026-03-19T04:00:00Z","v":143782,"vw":27.298083},{"c":27.57,"h":27.9377,"l":27.2201,"n":1095,"o":27.35,"t":"2026-03-20T04:00:00Z","v":227437,"vw":27.636154},{"c":27.47,"h":27.71,"l":27.1,"n":1315,"o":27.56,"t":"2026-03-23T04:00:00Z","v":218209,"vw":27.405457},{"c":27.7,"h":28.2199,"l":27.57,"n":2425,"o":27.8,"t":"2026-03-24T04:00:00Z","v":345904,"vw":27.816788},{"c":27.6,"h":28.1186,"l":27.535,"n":937,"o":27.55,"t":"2026-03-25T04:00:00Z","v":67743,"vw":27.657146},{"c":27.95,"h":28.33,"l":27.68,"n":1528,"o":28,"t":"2026-03-26T04:00:00Z","v":223431,"vw":28.004721},{"c":28.05,"h":28.12,"l":27.7601,"n":1246,"o":27.98,"t":"2026-03-27T04:00:00Z","v":173502,"vw":27.975793},{"c":27.88,"h":28.31,"l":27.74,"n":2309,"o":28.31,"t":"2026-03-30T04:00:00Z","v":347702,"vw":27.942764},{"c":27.1,"h":28.07,"l":27.1,"n":1490,"o":28.07,"t":"2026-03-31T04:00:00Z","v":178260,"vw":27.57349},{"c":27.41,"h":27.8999,"l":26.43,"n":1556,"o":27.1,"t":"2026-04-01T04:00:00Z","v":214493,"vw":27.068821},{"c":27.97,"h":28.46,"l":27.74,"n":1854,"o":27.84,"t":"2026-04-02T04:00:00Z","v":238472,"vw":27.96055},{"c":27.96,"h":28.25,"l":27.72,"n":1115,"o":28,"t":"2026-04-06T04:00:00Z","v":152945,"vw":27.947624},{"c":28.08,"h":28.5,"l":27.9001,"n":2396,"o":28.13,"t":"2026-04-07T04:00:00Z","v":312601,"vw":28.093786},{"c":28,"h":28.1,"l":27,"n":1337,"o":27.69,"t":"2026-04-08T04:00:00Z","v":125132,"vw":27.775542},{"c":27.76,"h":28.115,"l":27.6,"n":1216,"o":27.99,"t":"2026-04-09T04:00:00Z","v":147437,"vw":27.873591},{"c":27.84,"h":28,"l":27.62,"n":734,"o":27.8,"t":"2026-04-10T04:00:00Z","v":61805,"vw":27.846731},{"c":28.33,"h":28.58,"l":27.96,"n":1671,"o":27.99,"t":"2026-04-13T04:00:00Z","v":214809,"vw":28.274249},{"c":27.79,"h":28.25,"l":27.6501,"n":974,"o":28.25,"t":"2026-04-14T04:00:00Z","v":117404,"vw":27.869201},{"c":27.7,"h":27.9899,"l":27.645,"n":746,"o":27.91,"t":"2026-04-15T04:00:00Z","v":83998,"vw":27.812783},{"c":28.23,"h":28.47,"l":27.86,"n":1013,"o":27.87,"t":"2026-04-16T04:00:00Z","v":144854,"vw":28.247141},{"c":27.67,"h":27.9899,"l":27.4102,"n":965,"o":27.87,"t":"2026-04-17T04:00:00Z","v":109322,"vw":27.66603},{"c":27.925,"h":28.25,"l":27.69,"n":730,"o":27.69,"t":"2026-04-20T04:00:00Z","v":103486,"vw":27.97556},{"c":28.21,"h":28.305,"l":27.975,"n":970,"o":28.15,"t":"2026-04-21T04:00:00Z","v":99840,"vw":28.143142},{"c":28.71,"h":28.95,"l":28.35,"n":1110,"o":28.48,"t":"2026-04-22T04:00:00Z","v":139708,"vw":28.767269},{"c":28.7,"h":28.94,"l":28.6208,"n":602,"o":28.94,"t":"2026-04-23T04:00:00Z","v":197230,"vw":28.768429},{"c":28.11,"h":28.51,"l":27.45,"n":2024,"o":28.25,"t":"2026-04-24T04:00:00Z","v":284566,"vw":27.807937},{"c":28.15,"h":28.26,"l":27.915,"n":1607,"o":28.26,"t":"2026-04-27T04:00:00Z","v":186247,"vw":28.11661},{"c":28.23,"h":28.4699,"l":27.6975,"n":1148,"o":28.34,"t":"2026-04-28T04:00:00Z","v":130389,"vw":28.101084},{"c":28,"h":28.275,"l":27.72,"n":1016,"o":28.24,"t":"2026-04-29T04:00:00Z","v":105051,"vw":27.950258},{"c":27.98,"h":28.2899,"l":27.775,"n":2356,"o":27.88,"t":"2026-04-30T04:00:00Z","v":399817,"vw":27.97893},{"c":27.97,"h":28.05,"l":27.79,"n":1859,"o":28,"t":"2026-05-01T04:00:00Z","v":268486,"vw":27.944206},{"c":27.23,"h":27.83,"l":26.93,"n":1290,"o":27.63,"t":"2026-05-04T04:00:00Z","v":157877,"vw":27.274826},{"c":26.94,"h":27.4733,"l":26.86,"n":1316,"o":27.25,"t":"2026-05-05T04:00:00Z","v":145176,"vw":27.155022},{"c":26.1,"h":26.705,"l":25.9,"n":1810,"o":26.52,"t":"2026-05-06T04:00:00Z","v":241770,"vw":26.142566},{"c":26.08,"h":26.225,"l":25.5201,"n":1362,"o":26.2,"t":"2026-05-07T04:00:00Z","v":134207,"vw":25.961356},{"c":26.02,"h":26.345,"l":25.91,"n":970,"o":26.18,"t":"2026-05-08T04:00:00Z","v":111228,"vw":26.04719},{"c":26.5,"h":26.78,"l":26.0688,"n":1267,"o":26.23,"t":"2026-05-11T04:00:00Z","v":172542,"vw":26.49025},{"c":27.15,"h":27.625,"l":26.54,"n":1353,"o":26.78,"t":"2026-05-12T04:00:00Z","v":164176,"vw":27.130097},{"c":27.07,"h":27.07,"l":26.595,"n":918,"o":26.83,"t":"2026-05-13T04:00:00Z","v":139823,"vw":26.85351},{"c":27.23,"h":27.61,"l":27.2,"n":1743,"o":27.2,"t":"2026-05-14T04:00:00Z","v":160060,"vw":27.380207},{"c":27.66,"h":27.89,"l":27.21,"n":1036,"o":27.26,"t":"2026-05-15T04:00:00Z","v":105916,"vw":27.523272},{"c":28.25,"h":28.25,"l":27.3901,"n":1440,"o":27.48,"t":"2026-05-18T04:00:00Z","v":317053,"vw":28.022131},{"c":28.8,"h":28.87,"l":27.95,"n":3002,"o":28.25,"t":"2026-05-19T04:00:00Z","v":618784,"vw":28.53795},{"c":27.39,"h":28.89,"l":27.33,"n":2130,"o":28.66,"t":"2026-05-20T04:00:00Z","v":217103,"vw":28.021116},{"c":27.615,"h":28.0203,"l":27.39,"n":932,"o":27.75,"t":"2026-05-21T04:00:00Z","v":61726,"vw":27.594732},{"c":27.47,"h":27.9599,"l":27.25,"n":921,"o":27.62,"t":"2026-05-22T04:00:00Z","v":75577,"vw":27.535498},{"c":27.83,"h":28.0771,"l":27.4,"n":1009,"o":27.48,"t":"2026-05-26T04:00:00Z","v":116973,"vw":27.758882},{"c":26.87,"h":27.8,"l":26.8,"n":1228,"o":27.52,"t":"2026-05-27T04:00:00Z","v":107145,"vw":27.362527},{"c":26.87,"h":27.14,"l":26.745,"n":939,"o":27.065,"t":"2026-05-28T04:00:00Z","v":75326,"vw":26.889334},{"c":27.08,"h":27.28,"l":26.75,"n":753,"o":26.75,"t":"2026-05-29T04:00:00Z","v":113906,"vw":27.045969},{"c":27.66,"h":27.66,"l":27.1,"n":905,"o":27.1,"t":"2026-06-01T04:00:00Z","v":95586,"vw":27.509755},{"c":28.06,"h":28.21,"l":27.63,"n":1099,"o":27.66,"t":"2026-06-02T04:00:00Z","v":129956,"vw":27.963466},{"c":28.15,"h":28.24,"l":27.7789,"n":673,"o":28.15,"t":"2026-06-03T04:00:00Z","v":108944,"vw":28.090814},{"c":28.12,"h":28.4599,"l":27.88,"n":611,"o":28.1,"t":"2026-06-04T04:00:00Z","v":74707,"vw":28.087017},{"c":27.48,"h":28.1,"l":27.38,"n":937,"o":27.94,"t":"2026-06-05T04:00:00Z","v":132555,"vw":27.67652},{"c":27.66,"h":28.155,"l":27.59,"n":568,"o":27.59,"t":"2026-06-08T04:00:00Z","v":42826,"vw":27.845767},{"c":27.53,"h":27.77,"l":27.28,"n":669,"o":27.51,"t":"2026-06-09T04:00:00Z","v":82608,"vw":27.434235},{"c":27.41,"h":28.03,"l":27.3,"n":901,"o":27.51,"t":"2026-06-10T04:00:00Z","v":94279,"vw":27.50613},{"c":26.87,"h":27.67,"l":26.6,"n":3177,"o":27.3,"t":"2026-06-11T04:00:00Z","v":188649,"vw":26.944203},{"c":26.71,"h":27.3999,"l":26.6,"n":1432,"o":26.67,"t":"2026-06-12T04:00:00Z","v":173917,"vw":26.794222},{"c":26,"h":26.995,"l":25.95,"n":1769,"o":26.86,"t":"2026-06-15T04:00:00Z","v":225275,"vw":26.336696},{"c":25.97,"h":26.7654,"l":25.82,"n":1714,"o":25.96,"t":"2026-06-16T04:00:00Z","v":128356,"vw":26.037521},{"c":25.83,"h":26.2299,"l":25.61,"n":1390,"o":26.13,"t":"2026-06-17T04:00:00Z","v":133120,"vw":25.939619},{"c":25,"h":25.904,"l":24.81,"n":4351,"o":25.61,"t":"2026-06-18T04:00:00Z","v":1143096,"vw":25.099543},{"c":25.81,"h":25.85,"l":25.12,"n":1060,"o":25.12,"t":"2026-06-22T04:00:00Z","v":111080,"vw":25.537165},{"c":26.21,"h":26.34,"l":25.69,"n":921,"o":25.85,"t":"2026-06-23T04:00:00Z","v":97709,"vw":26.199108},{"c":25.62,"h":26.01,"l":25.5,"n":1283,"o":26.01,"t":"2026-06-24T04:00:00Z","v":104771,"vw":25.70881},{"c":25.57,"h":25.87,"l":25.51,"n":1227,"o":25.51,"t":"2026-06-25T04:00:00Z","v":160590,"vw":25.664822},{"c":25.63,"h":26.32,"l":25.5,"n":733,"o":25.5,"t":"2026-06-26T04:00:00Z","v":48041,"vw":25.693023},{"c":25.31,"h":25.83,"l":25.31,"n":1032,"o":25.5,"t":"2026-06-29T04:00:00Z","v":81881,"vw":25.493435},{"c":25.25,"h":25.77,"l":25.18,"n":1104,"o":25.45,"t":"2026-06-30T04:00:00Z","v":166394,"vw":25.353577},{"c":25.38,"h":25.6302,"l":25.15,"n":1251,"o":25.25,"t":"2026-07-01T04:00:00Z","v":97614,"vw":25.344167},{"c":25.37,"h":25.66,"l":25.24,"n":1300,"o":25.26,"t":"2026-07-02T04:00:00Z","v":121918,"vw":25.392225},{"c":25.37,"h":25.588,"l":25.1,"n":1324,"o":25.26,"t":"2026-07-06T04:00:00Z","v":125962,"vw":25.322726},{"c":25.83,"h":25.92,"l":25.5,"n":1052,"o":25.5,"t":"2026-07-07T04:00:00Z","v":113503,"vw":25.741742},{"c":26.32,"h":26.355,"l":25.8537,"n":845,"o":26.12,"t":"2026-07-08T04:00:00Z","v":83927,"vw":26.146048},{"c":26.5,"h":26.7,"l":26.01,"n":1117,"o":26.01,"t":"2026-07-09T04:00:00Z","v":140230,"vw":26.312807},{"c":26.52,"h":26.78,"l":26.3401,"n":712,"o":26.71,"t":"2026-07-10T04:00:00Z","v":42552,"vw":26.547264},{"c":26.81,"h":26.89,"l":26.52,"n":1313,"o":26.52,"t":"2026-07-13T04:00:00Z","v":129381,"vw":26.781061},{"c":27.12,"h":27.19,"l":26.86,"n":1279,"o":27.08,"t":"2026-07-14T04:00:00Z","v":154493,"vw":27.029959},{"c":27.22,"h":27.48,"l":27.15,"n":1023,"o":27.27,"t":"2026-07-15T04:00:00Z","v":104605,"vw":27.256709},{"c":27.11,"h":27.48,"l":27.05,"n":1504,"o":27.26,"t":"2026-07-16T04:00:00Z","v":287015,"vw":27.210495},{"c":27.25,"h":27.4,"l":27.2,"n":1428,"o":27.4,"t":"2026-07-17T04:00:00Z","v":315919,"vw":27.240448},{"c":27.29,"h":27.47,"l":27.19,"n":2270,"o":27.32,"t":"2026-07-20T04:00:00Z","v":374545,"vw":27.273239},{"c":27.3,"h":27.5499,"l":27.14,"n":1617,"o":27.46,"t":"2026-07-21T04:00:00Z","v":287344,"vw":27.316625},{"c":27.27,"h":27.6564,"l":27.21,"n":1693,"o":27.59,"t":"2026-07-22T04:00:00Z","v":318465,"vw":27.306554},{"c":27.44,"h":27.65,"l":27.3,"n":2619,"o":27.65,"t":"2026-07-23T04:00:00Z","v":494377,"vw":27.384122},{"c":27.79,"h":27.95,"l":27.51,"n":2733,"o":27.51,"t":"2026-07-24T04:00:00Z","v":524361,"vw":27.757865},{"c":27.17,"h":27.9798,"l":27,"n":3205,"o":27.61,"t":"2026-07-27T04:00:00Z","v":529396,"vw":27.376141},{"c":27.02,"h":27.5,"l":26.77,"n":2184,"o":27.19,"t":"2026-07-28T04:00:00Z","v":267097,"vw":26.972591},{"c":26.9,"h":27.8,"l":26.76,"n":2684,"o":27.56,"t":"2026-07-29T04:00:00Z","v":327166,"vw":26.945894},{"c":26.95,"h":27.115,"l":26.68,"n":2239,"o":26.92,"t":"2026-07-30T04:00:00Z","v":385763,"vw":26.940811},{"c":27.61,"h":27.63,"l":27.01,"n":3663,"o":27.29,"t":"2026-07-31T04:00:00Z","v":327880,"vw":27.341241},{"c":25.71,"h":26.14,"l":25.35,"n":4160,"o":26.14,"t":"2026-08-03T04:00:00Z","v":366927,"vw":25.707218},{"c":25.48,"h":25.88,"l":25.4,"n":2344,"o":25.61,"t":"2026-08-04T04:00:00Z","v":154728,"vw":25.554698},{"c":25.51,"h":25.7236,"l":25.345,"n":2023,"o":25.65,"t":"2026-08-05T04:00:00Z","v":141418,"vw":25.502939},{"c":25.82,"h":25.98,"l":25.55,"n":1759,"o":25.63,"t":"2026-08-06T04:00:00Z","v":122511,"vw":25.801329},{"c":26.08,"h":26.22,"l":25.6168,"n":1346,"o":25.83,"t":"2026-08-07T04:00:00Z","v":94018,"vw":25.956421},{"c":26.53,"h":26.7,"l":26.08,"n":1681,"o":26.12,"t":"2026-08-10T04:00:00Z","v":167989,"vw":26.452891},{"c":27.18,"h":27.205,"l":26.6,"n":2672,"o":26.7,"t":"2026-08-11T04:00:00Z","v":176507,"vw":26.927656},{"c":27.49,"h":27.61,"l":27.11,"n":2190,"o":27.26,"t":"2026-08-12T04:00:00Z","v":153549,"vw":27.391078},{"c":27.59,"h":27.7456,"l":27.27,"n":1590,"o":27.38,"t":"2026-08-13T04:00:00Z","v":220034,"vw":27.552253},{"c":27.71,"h":28.03,"l":27.59,"n":1344,"o":27.7,"t":"2026-08-14T04:00:00Z","v":179664,"vw":27.796269},{"c":28.11,"h":28.11,"l":27.86,"n":1430,"o":28,"t":"2026-08-17T04:00:00Z","v":137653,"vw":28.02536},{"c":28.05,"h":28.11,"l":27.95,"n":836,"o":28.11,"t":"2026-08-18T04:00:00Z","v":97691,"vw":28.064069},{"c":28.21,"h":28.36,"l":27.99,"n":2099,"o":27.99,"t":"2026-08-19T04:00:00Z","v":193123,"vw":28.222893},{"c":28.61,"h":28.61,"l":28.26,"n":1494,"o":28.34,"t":"2026-08-20T04:00:00Z","v":156460,"vw":28.458749},{"c":29.02,"h":29.15,"l":28.61,"n":2014,"o":28.61,"t":"2026-08-21T04:00:00Z","v":192161,"vw":28.896235},{"c":29.2,"h":29.26,"l":28.8311,"n":1324,"o":29.04,"t":"2026-08-24T04:00:00Z","v":144868,"vw":29.046299},{"c":28.93,"h":29.1699,"l":28.83,"n":967,"o":29.1,"t":"2026-08-25T04:00:00Z","v":86447,"vw":28.982633},{"c":28.72,"h":29.23,"l":28.71,"n":1176,"o":28.82,"t":"2026-08-26T04:00:00Z","v":99765,"vw":28.90202},{"c":28.71,"h":29.09,"l":28.4213,"n":1153,"o":28.72,"t":"2026-08-27T04:00:00Z","v":103054,"vw":28.651925},{"c":28.65,"h":28.91,"l":28.36,"n":826,"o":28.36,"t":"2026-08-28T04:00:00Z","v":78539,"vw":28.569082},{"c":28.91,"h":29.07,"l":28.68,"n":1111,"o":29.07,"t":"2026-08-31T04:00:00Z","v":78884,"vw":28.868993},{"c":29.2,"h":29.26,"l":28.945,"n":1209,"o":29.24,"t":"2026-09-01T04:00:00Z","v":82833,"vw":29.18115},{"c":29.29,"h":29.6,"l":29,"n":1123,"o":29.24,"t":"2026-09-02T04:00:00Z","v":98477,"vw":29.305289},{"c":29.25,"h":29.48,"l":29.155,"n":1079,"o":29.48,"t":"2026-09-03T04:00:00Z","v":72841,"vw":29.308797},{"c":29.21,"h":29.4799,"l":29,"n":1236,"o":29.15,"t":"2026-09-04T04:00:00Z","v":105196,"vw":29.267843},{"c":29.42,"h":29.66,"l":29.21,"n":922,"o":29.21,"t":"2026-09-08T04:00:00Z","v":66721,"vw":29.473116},{"c":29.66,"h":29.74,"l":29.4052,"n":937,"o":29.55,"t":"2026-09-09T04:00:00Z","v":62683,"vw":29.644462},{"c":29.65,"h":29.74,"l":29.349,"n":760,"o":29.74,"t":"2026-09-10T04:00:00Z","v":46173,"vw":29.57665},{"c":29.55,"h":29.66,"l":29.4101,"n":733,"o":29.46,"t":"2026-09-11T04:00:00Z","v":49665,"vw":29.548705},{"c":29.77,"h":29.89,"l":29.5527,"n":974,"o":29.67,"t":"2026-09-14T04:00:00Z","v":187383,"vw":29.746981},{"c":30.41,"h":30.54,"l":29.895,"n":1039,"o":29.94,"t":"2026-09-15T04:00:00Z","v":158846,"vw":30.247661},{"c":29.46,"h":30.4,"l":29.42,"n":1018,"o":30.31,"t":"2026-09-16T04:00:00Z","v":129184,"vw":29.742147},{"c":29.77,"h":30.3,"l":29.4938,"n":1034,"o":30.15,"t":"2026-09-17T04:00:00Z","v":94136,"vw":29.875666},{"c":29.79,"h":29.94,"l":29.5029,"n":811,"o":29.66,"t":"2026-09-18T04:00:00Z","v":98724,"vw":29.721697},{"c":29.42,"h":29.97,"l":29.3,"n":1128,"o":29.97,"t":"2026-09-21T04:00:00Z","v":117572,"vw":29.540342},{"c":29.1,"h":29.55,"l":29,"n":1090,"o":29.3,"t":"2026-09-22T04:00:00Z","v":89425,"vw":29.271896},{"c":29.11,"h":29.395,"l":29.045,"n":794,"o":29.15,"t":"2026-09-23T04:00:00Z","v":50381,"vw":29.216887},{"c":29.31,"h":29.6,"l":29.23,"n":614,"o":29.29,"t":"2026-09-24T04:00:00Z","v":60774,"vw":29.367174},{"c":29.04,"h":29.48,"l":28.7403,"n":1142,"o":29.21,"t":"2026-09-25T04:00:00Z","v":96724,"vw":28.984043},{"c":28.33,"h":29.02,"l":28.31,"n":1167,"o":29.02,"t":"2026-09-28T04:00:00Z","v":93758,"vw":28.658782},{"c":28.55,"h":28.765,"l":28.01,"n":1299,"o":28.06,"t":"2026-09-29T04:00:00Z","v":101027,"vw":28.364271},{"c":28.04,"h":28.6203,"l":27.99,"n":1191,"o":28.51,"t":"2026-09-30T04:00:00Z","v":116724,"vw":28.201553},{"c":28.6,"h":28.7798,"l":27.94,"n":1066,"o":28.16,"t":"2026-10-01T04:00:00Z","v":149878,"vw":28.551426},{"c":28.64,"h":28.7527,"l":28.25,"n":802,"o":28.6,"t":"2026-10-02T04:00:00Z","v":55588,"vw":28.565546},{"c":28.99,"h":28.9999,"l":28.21,"n":860,"o":28.51,"t":"2026-10-05T04:00:00Z","v":102219,"vw":28.714386},{"c":29.115,"h":29.4329,"l":28.86,"n":684,"o":28.99,"t":"2026-10-06T04:00:00Z","v":53643,"vw":29.189943},{"c":29.01,"h":29.3404,"l":28.6627,"n":800,"o":29.12,"t":"2026-10-07T04:00:00Z","v":75084,"vw":28.910067},{"c":29.45,"h":29.81,"l":29.25,"n":614,"o":29.32,"t":"2026-10-08T04:00:00Z","v":64829,"vw":29.447578},{"c":29.75,"h":29.98,"l":29.38,"n":898,"o":29.38,"t":"2026-10-09T04:00:00Z","v":64818,"vw":29.754413},{"c":29.71,"h":29.99,"l":29.51,"n":606,"o":29.79,"t":"2026-10-12T04:00:00Z","v":49830,"vw":29.769895},{"c":30.16,"h":30.2,"l":29.75,"n":635,"o":29.89,"t":"2026-10-13T04:00:00Z","v":71756,"vw":30.072942},{"c":30,"h":30.3,"l":29.84,"n":596,"o":30.3,"t":"2026-10-14T04:00:00Z","v":53137,"vw":30.00053},{"c":29.87,"h":30.11,"l":29.719,"n":738,"o":29.86,"t":"2026-10-15T04:00:00Z","v":50973,"vw":29.870254},{"c":30.43,"h":30.5,"l":29.72,"n":1238,"o":29.72,"t":"2026-10-16T04:00:00Z","v":109364,"vw":30.308841},{"c":30.05,"h":30.49,"l":29.83,"n":1147,"o":30.16,"t":"2026-10-19T04:00:00Z","v":86951,"vw":30.061618},{"c":30.16,"h":30.4199,"l":29.79,"n":809,"o":30,"t":"2026-10-20T04:00:00Z","v":65926,"vw":30.134314},{"c":29.98,"h":30.245,"l":29.895,"n":644,"o":30.11,"t":"2026-10-21T04:00:00Z","v":42995,"vw":30.085925},{"c":29.98,"h":30.25,"l":29.7,"n":941,"o":30,"t":"2026-10-22T04:00:00Z","v":49342,"vw":30.004471}],"volatilityBars":[{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-21T12:00:00Z","v":400,"vw":29.5},{"c":29.6732,"h":29.97,"l":29.42,"n":114,"o":29.97,"t":"2026-09-21T13:30:00Z","v":24880,"vw":29.682418},{"c":29.7499,"h":29.75,"l":29.59,"n":5,"o":29.59,"t":"2026-09-21T13:45:00Z","v":1389,"vw":29.72008},{"c":29.595,"h":29.6545,"l":29.4401,"n":10,"o":29.6545,"t":"2026-09-21T14:00:00Z","v":3111,"vw":29.528258},{"c":29.585,"h":29.585,"l":29.57,"n":15,"o":29.57,"t":"2026-09-21T14:15:00Z","v":642,"vw":29.580214},{"c":29.59,"h":29.74,"l":29.49,"n":19,"o":29.49,"t":"2026-09-21T14:45:00Z","v":1809,"vw":29.58217},{"c":29.51,"h":29.5516,"l":29.51,"n":7,"o":29.51,"t":"2026-09-21T15:00:00Z","v":548,"vw":29.52499},{"c":29.5506,"h":29.5506,"l":29.5506,"n":2,"o":29.5506,"t":"2026-09-21T15:15:00Z","v":102,"vw":29.5506},{"c":29.575,"h":29.74,"l":29.44,"n":66,"o":29.5899,"t":"2026-09-21T15:30:00Z","v":25347,"vw":29.59716},{"c":29.43,"h":29.545,"l":29.43,"n":8,"o":29.44,"t":"2026-09-21T15:45:00Z","v":673,"vw":29.510355},{"c":29.5667,"h":29.5667,"l":29.43,"n":4,"o":29.43,"t":"2026-09-21T16:00:00Z","v":1239,"vw":29.51433},{"c":29.525,"h":29.525,"l":29.5,"n":7,"o":29.5,"t":"2026-09-21T16:15:00Z","v":1038,"vw":29.51425},{"c":29.4983,"h":29.51,"l":29.4401,"n":35,"o":29.4401,"t":"2026-09-21T16:30:00Z","v":1641,"vw":29.472027},{"c":29.5891,"h":29.5891,"l":29.5,"n":20,"o":29.5099,"t":"2026-09-21T16:45:00Z","v":4025,"vw":29.526261},{"c":29.3,"h":29.57,"l":29.3,"n":57,"o":29.57,"t":"2026-09-21T17:00:00Z","v":3386,"vw":29.423624},{"c":29.345,"h":29.5299,"l":29.3,"n":12,"o":29.31,"t":"2026-09-21T17:15:00Z","v":1234,"vw":29.353911},{"c":29.42,"h":29.425,"l":29.39,"n":17,"o":29.39,"t":"2026-09-21T17:30:00Z","v":2874,"vw":29.420929},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-09-21T17:45:00Z","v":128,"vw":29.31},{"c":29.339,"h":29.395,"l":29.32,"n":3,"o":29.32,"t":"2026-09-21T18:15:00Z","v":1473,"vw":29.344024},{"c":29.415,"h":29.42,"l":29.36,"n":15,"o":29.42,"t":"2026-09-21T18:30:00Z","v":2203,"vw":29.411194},{"c":29.49,"h":29.49,"l":29.3529,"n":58,"o":29.3529,"t":"2026-09-21T18:45:00Z","v":4517,"vw":29.423031},{"c":29.455,"h":29.455,"l":29.44,"n":11,"o":29.445,"t":"2026-09-21T19:00:00Z","v":2935,"vw":29.441724},{"c":29.41,"h":29.45,"l":29.41,"n":62,"o":29.45,"t":"2026-09-21T19:15:00Z","v":3104,"vw":29.433577},{"c":29.425,"h":29.4999,"l":29.36,"n":68,"o":29.36,"t":"2026-09-21T19:30:00Z","v":6197,"vw":29.39401},{"c":29.35,"h":29.5412,"l":29.34,"n":236,"o":29.4899,"t":"2026-09-21T19:45:00Z","v":16815,"vw":29.414433},{"c":29.54,"h":29.54,"l":29.42,"n":4,"o":29.42,"t":"2026-09-21T20:00:00Z","v":1340,"vw":29.428969},{"c":29.145,"h":29.3,"l":29,"n":81,"o":29.3,"t":"2026-09-22T13:30:00Z","v":9788,"vw":29.083883},{"c":29.115,"h":29.24,"l":29.01,"n":21,"o":29.135,"t":"2026-09-22T13:45:00Z","v":878,"vw":29.150156},{"c":29.115,"h":29.115,"l":29.115,"n":9,"o":29.115,"t":"2026-09-22T14:00:00Z","v":597,"vw":29.115},{"c":29.15,"h":29.2159,"l":29,"n":20,"o":29.2159,"t":"2026-09-22T14:15:00Z","v":3998,"vw":29.108431},{"c":29.1184,"h":29.185,"l":29.1184,"n":24,"o":29.15,"t":"2026-09-22T14:30:00Z","v":1175,"vw":29.164267},{"c":29.37,"h":29.37,"l":29.2123,"n":20,"o":29.2229,"t":"2026-09-22T14:45:00Z","v":3899,"vw":29.25739},{"c":29.42,"h":29.55,"l":29.3217,"n":45,"o":29.3217,"t":"2026-09-22T15:00:00Z","v":7025,"vw":29.50453},{"c":29.415,"h":29.415,"l":29.4,"n":18,"o":29.41,"t":"2026-09-22T15:15:00Z","v":1523,"vw":29.403932},{"c":29.43,"h":29.51,"l":29.355,"n":14,"o":29.355,"t":"2026-09-22T15:30:00Z","v":1359,"vw":29.459661},{"c":29.54,"h":29.54,"l":29.41,"n":11,"o":29.45,"t":"2026-09-22T15:45:00Z","v":4400,"vw":29.461069},{"c":29.42,"h":29.4628,"l":29.4,"n":6,"o":29.4504,"t":"2026-09-22T16:00:00Z","v":1313,"vw":29.432811},{"c":29.5369,"h":29.5369,"l":29.49,"n":13,"o":29.49,"t":"2026-09-22T16:15:00Z","v":756,"vw":29.505234},{"c":29.4159,"h":29.5177,"l":29.4104,"n":14,"o":29.475,"t":"2026-09-22T16:30:00Z","v":1787,"vw":29.449251},{"c":29.415,"h":29.415,"l":29.415,"n":1,"o":29.415,"t":"2026-09-22T16:45:00Z","v":849,"vw":29.415},{"c":29.366,"h":29.42,"l":29.3619,"n":8,"o":29.3619,"t":"2026-09-22T17:00:00Z","v":1804,"vw":29.379868},{"c":29.35,"h":29.42,"l":29.35,"n":19,"o":29.41,"t":"2026-09-22T17:15:00Z","v":1210,"vw":29.402894},{"c":29.34,"h":29.35,"l":29.34,"n":2,"o":29.35,"t":"2026-09-22T17:30:00Z","v":1595,"vw":29.346238},{"c":29.33,"h":29.3551,"l":29.255,"n":39,"o":29.34,"t":"2026-09-22T17:45:00Z","v":3479,"vw":29.334889},{"c":29.3203,"h":29.3203,"l":29.26,"n":9,"o":29.26,"t":"2026-09-22T18:00:00Z","v":3047,"vw":29.264956},{"c":29.32,"h":29.32,"l":29.2488,"n":35,"o":29.25,"t":"2026-09-22T18:15:00Z","v":3941,"vw":29.286406},{"c":29.3,"h":29.31,"l":29.28,"n":18,"o":29.31,"t":"2026-09-22T18:30:00Z","v":2292,"vw":29.295654},{"c":29.2736,"h":29.32,"l":29.2736,"n":21,"o":29.2815,"t":"2026-09-22T18:45:00Z","v":2322,"vw":29.289593},{"c":29.25,"h":29.27,"l":29.2,"n":66,"o":29.27,"t":"2026-09-22T19:00:00Z","v":3865,"vw":29.239633},{"c":29.28,"h":29.28,"l":29.19,"n":7,"o":29.19,"t":"2026-09-22T19:15:00Z","v":694,"vw":29.265318},{"c":29.11,"h":29.18,"l":29.1,"n":121,"o":29.18,"t":"2026-09-22T19:30:00Z","v":6722,"vw":29.135933},{"c":29.16,"h":29.19,"l":29.09,"n":87,"o":29.11,"t":"2026-09-22T19:45:00Z","v":8194,"vw":29.111881},{"c":29.138,"h":29.138,"l":29.1,"n":6,"o":29.1,"t":"2026-09-22T20:00:00Z","v":1751,"vw":29.125014},{"c":29.3396,"h":29.3396,"l":29.3396,"n":1,"o":29.3396,"t":"2026-09-22T20:15:00Z","v":500,"vw":29.3396},{"c":29.1145,"h":29.12,"l":29.1145,"n":6,"o":29.12,"t":"2026-09-22T20:30:00Z","v":446,"vw":29.11725},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-09-22T22:00:00Z","v":138,"vw":29.32},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-09-23T11:00:00Z","v":262,"vw":29.01},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-09-23T12:15:00Z","v":100,"vw":29.24},{"c":29.195,"h":29.2795,"l":29.045,"n":44,"o":29.15,"t":"2026-09-23T13:30:00Z","v":4645,"vw":29.142504},{"c":29.34,"h":29.37,"l":29.21,"n":38,"o":29.2373,"t":"2026-09-23T13:45:00Z","v":2710,"vw":29.323549},{"c":29.315,"h":29.315,"l":29.2401,"n":27,"o":29.31,"t":"2026-09-23T14:00:00Z","v":10292,"vw":29.25422},{"c":29.2818,"h":29.315,"l":29.2818,"n":4,"o":29.315,"t":"2026-09-23T14:15:00Z","v":591,"vw":29.298049},{"c":29.2967,"h":29.31,"l":29.2967,"n":3,"o":29.31,"t":"2026-09-23T14:30:00Z","v":278,"vw":29.30335},{"c":29.24,"h":29.29,"l":29.14,"n":50,"o":29.29,"t":"2026-09-23T14:45:00Z","v":2621,"vw":29.244293},{"c":29.2501,"h":29.3263,"l":29.2501,"n":4,"o":29.3263,"t":"2026-09-23T15:00:00Z","v":621,"vw":29.287358},{"c":29.37,"h":29.37,"l":29.3684,"n":4,"o":29.3684,"t":"2026-09-23T15:15:00Z","v":345,"vw":29.368933},{"c":29.375,"h":29.38,"l":29.3,"n":35,"o":29.345,"t":"2026-09-23T15:30:00Z","v":2304,"vw":29.346094},{"c":29.31,"h":29.395,"l":29.27,"n":30,"o":29.3573,"t":"2026-09-23T16:15:00Z","v":3075,"vw":29.342759},{"c":29.145,"h":29.225,"l":29.145,"n":27,"o":29.19,"t":"2026-09-23T16:45:00Z","v":2516,"vw":29.176224},{"c":29.165,"h":29.165,"l":29.12,"n":5,"o":29.12,"t":"2026-09-23T17:00:00Z","v":278,"vw":29.147759},{"c":29.165,"h":29.165,"l":29.1,"n":9,"o":29.165,"t":"2026-09-23T17:15:00Z","v":1496,"vw":29.158668},{"c":29.13,"h":29.1819,"l":29.13,"n":6,"o":29.1819,"t":"2026-09-23T17:45:00Z","v":214,"vw":29.15595},{"c":29.12,"h":29.17,"l":29.12,"n":33,"o":29.17,"t":"2026-09-23T18:00:00Z","v":2014,"vw":29.142312},{"c":29.1754,"h":29.1754,"l":29.145,"n":2,"o":29.145,"t":"2026-09-23T18:15:00Z","v":240,"vw":29.162733},{"c":29.14,"h":29.14,"l":29.13,"n":13,"o":29.14,"t":"2026-09-23T18:30:00Z","v":1238,"vw":29.136762},{"c":29.17,"h":29.2041,"l":29.1,"n":9,"o":29.1,"t":"2026-09-23T19:00:00Z","v":1010,"vw":29.141897},{"c":29.1777,"h":29.1777,"l":29.12,"n":22,"o":29.13,"t":"2026-09-23T19:30:00Z","v":1177,"vw":29.1626},{"c":29.05,"h":29.18,"l":29.05,"n":89,"o":29.14,"t":"2026-09-23T19:45:00Z","v":5825,"vw":29.107333},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-09-23T20:00:00Z","v":520,"vw":29.11},{"c":29.01,"h":29.01,"l":29.01,"n":26,"o":29.01,"t":"2026-09-23T20:30:00Z","v":306,"vw":29.01},{"c":29.1606,"h":29.1606,"l":29.1,"n":4,"o":29.1,"t":"2026-09-23T21:00:00Z","v":475,"vw":29.122725},{"c":29.13,"h":29.15,"l":29.13,"n":2,"o":29.15,"t":"2026-09-24T12:45:00Z","v":302,"vw":29.142053},{"c":29.255,"h":29.3,"l":29.255,"n":15,"o":29.29,"t":"2026-09-24T13:30:00Z","v":3107,"vw":29.286713},{"c":29.2932,"h":29.4059,"l":29.255,"n":12,"o":29.4059,"t":"2026-09-24T13:45:00Z","v":1504,"vw":29.269579},{"c":29.4,"h":29.4699,"l":29.4,"n":5,"o":29.4699,"t":"2026-09-24T14:00:00Z","v":4308,"vw":29.460572},{"c":29.4574,"h":29.4574,"l":29.4096,"n":2,"o":29.4096,"t":"2026-09-24T14:15:00Z","v":512,"vw":29.420056},{"c":29.5,"h":29.5,"l":29.3511,"n":22,"o":29.46,"t":"2026-09-24T14:30:00Z","v":2073,"vw":29.412172},{"c":29.47,"h":29.6,"l":29.3467,"n":10,"o":29.3467,"t":"2026-09-24T14:45:00Z","v":2316,"vw":29.457002},{"c":29.445,"h":29.445,"l":29.35,"n":22,"o":29.39,"t":"2026-09-24T15:15:00Z","v":2196,"vw":29.380959},{"c":29.51,"h":29.51,"l":29.5,"n":12,"o":29.5099,"t":"2026-09-24T15:30:00Z","v":735,"vw":29.505041},{"c":29.5,"h":29.51,"l":29.5,"n":10,"o":29.5,"t":"2026-09-24T15:45:00Z","v":1111,"vw":29.500955},{"c":29.4955,"h":29.4955,"l":29.485,"n":4,"o":29.485,"t":"2026-09-24T16:00:00Z","v":709,"vw":29.487837},{"c":29.3,"h":29.48,"l":29.3,"n":19,"o":29.48,"t":"2026-09-24T16:15:00Z","v":1194,"vw":29.355263},{"c":29.27,"h":29.365,"l":29.24,"n":36,"o":29.32,"t":"2026-09-24T16:30:00Z","v":2056,"vw":29.289573},{"c":29.34,"h":29.35,"l":29.33,"n":9,"o":29.3392,"t":"2026-09-24T16:45:00Z","v":1711,"vw":29.33857},{"c":29.36,"h":29.425,"l":29.295,"n":29,"o":29.3,"t":"2026-09-24T17:00:00Z","v":3847,"vw":29.335396},{"c":29.31,"h":29.384,"l":29.31,"n":3,"o":29.38,"t":"2026-09-24T17:15:00Z","v":965,"vw":29.353938},{"c":29.38,"h":29.46,"l":29.38,"n":2,"o":29.46,"t":"2026-09-24T17:30:00Z","v":1200,"vw":29.453333},{"c":29.43,"h":29.43,"l":29.31,"n":13,"o":29.31,"t":"2026-09-24T17:45:00Z","v":1629,"vw":29.355064},{"c":29.5219,"h":29.5699,"l":29.34,"n":17,"o":29.34,"t":"2026-09-24T18:00:00Z","v":3879,"vw":29.388921},{"c":29.4833,"h":29.4833,"l":29.45,"n":3,"o":29.45,"t":"2026-09-24T18:15:00Z","v":1856,"vw":29.454593},{"c":29.35,"h":29.36,"l":29.35,"n":20,"o":29.36,"t":"2026-09-24T18:30:00Z","v":1099,"vw":29.358322},{"c":29.275,"h":29.38,"l":29.27,"n":18,"o":29.38,"t":"2026-09-24T18:45:00Z","v":3986,"vw":29.300709},{"c":29.26,"h":29.28,"l":29.26,"n":5,"o":29.28,"t":"2026-09-24T19:00:00Z","v":435,"vw":29.2725},{"c":29.3326,"h":29.335,"l":29.25,"n":18,"o":29.25,"t":"2026-09-24T19:15:00Z","v":991,"vw":29.315733},{"c":29.2637,"h":29.31,"l":29.23,"n":35,"o":29.28,"t":"2026-09-24T19:30:00Z","v":3472,"vw":29.293556},{"c":29.36,"h":29.38,"l":29.28,"n":101,"o":29.285,"t":"2026-09-24T19:45:00Z","v":8932,"vw":29.335736},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-09-24T20:00:00Z","v":558,"vw":29.31},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-24T20:30:00Z","v":310,"vw":29.1},{"c":29.155,"h":29.155,"l":29.155,"n":2,"o":29.155,"t":"2026-09-24T21:00:00Z","v":600,"vw":29.155},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-09-24T23:45:00Z","v":300,"vw":29.07},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-25T12:15:00Z","v":750,"vw":29.16},{"c":29.22,"h":29.48,"l":29.21,"n":22,"o":29.21,"t":"2026-09-25T13:30:00Z","v":3114,"vw":29.270916},{"c":29.43,"h":29.43,"l":29.1,"n":21,"o":29.315,"t":"2026-09-25T13:45:00Z","v":2152,"vw":29.32071},{"c":29.04,"h":29.04,"l":29.04,"n":4,"o":29.04,"t":"2026-09-25T14:00:00Z","v":252,"vw":29.04},{"c":29.01,"h":29.195,"l":29,"n":39,"o":29.195,"t":"2026-09-25T14:15:00Z","v":8077,"vw":29.107938},{"c":28.9266,"h":29.1,"l":28.9266,"n":38,"o":29,"t":"2026-09-25T14:30:00Z","v":1475,"vw":28.988266},{"c":28.93,"h":29.11,"l":28.93,"n":7,"o":29.015,"t":"2026-09-25T14:45:00Z","v":452,"vw":29.040672},{"c":29.09,"h":29.09,"l":28.97,"n":27,"o":28.97,"t":"2026-09-25T15:00:00Z","v":3606,"vw":29.047875},{"c":28.9501,"h":29.05,"l":28.9501,"n":23,"o":29.05,"t":"2026-09-25T15:15:00Z","v":4751,"vw":28.98681},{"c":29.075,"h":29.14,"l":29.075,"n":12,"o":29.08,"t":"2026-09-25T15:30:00Z","v":4932,"vw":29.101212},{"c":28.97,"h":29.075,"l":28.97,"n":14,"o":29.075,"t":"2026-09-25T15:45:00Z","v":1215,"vw":29.000933},{"c":28.91,"h":29.03,"l":28.9,"n":52,"o":29.03,"t":"2026-09-25T16:00:00Z","v":6850,"vw":28.980251},{"c":28.96,"h":28.96,"l":28.9,"n":32,"o":28.9599,"t":"2026-09-25T16:15:00Z","v":6733,"vw":28.933414},{"c":28.975,"h":28.975,"l":28.9,"n":34,"o":28.91,"t":"2026-09-25T16:30:00Z","v":2549,"vw":28.922368},{"c":28.87,"h":28.935,"l":28.75,"n":56,"o":28.935,"t":"2026-09-25T16:45:00Z","v":6334,"vw":28.844541},{"c":28.8309,"h":28.8309,"l":28.8105,"n":15,"o":28.8105,"t":"2026-09-25T17:00:00Z","v":1796,"vw":28.824381},{"c":28.78,"h":28.84,"l":28.78,"n":26,"o":28.84,"t":"2026-09-25T17:15:00Z","v":753,"vw":28.808577},{"c":28.84,"h":28.9204,"l":28.84,"n":5,"o":28.9204,"t":"2026-09-25T17:30:00Z","v":445,"vw":28.88402},{"c":28.7403,"h":28.81,"l":28.7403,"n":6,"o":28.81,"t":"2026-09-25T17:45:00Z","v":313,"vw":28.763533},{"c":28.8238,"h":28.89,"l":28.805,"n":26,"o":28.805,"t":"2026-09-25T18:00:00Z","v":1881,"vw":28.850292},{"c":28.83,"h":28.83,"l":28.826,"n":6,"o":28.826,"t":"2026-09-25T18:15:00Z","v":629,"vw":28.828134},{"c":28.82,"h":28.86,"l":28.82,"n":14,"o":28.86,"t":"2026-09-25T18:45:00Z","v":2161,"vw":28.837615},{"c":28.9652,"h":29.06,"l":28.84,"n":32,"o":28.855,"t":"2026-09-25T19:00:00Z","v":4496,"vw":28.870009},{"c":28.935,"h":29.0199,"l":28.91,"n":21,"o":28.91,"t":"2026-09-25T19:15:00Z","v":6925,"vw":28.923027},{"c":28.8501,"h":28.8924,"l":28.8501,"n":9,"o":28.8924,"t":"2026-09-25T19:30:00Z","v":1160,"vw":28.87125},{"c":28.98,"h":29.04,"l":28.89,"n":135,"o":28.91,"t":"2026-09-25T19:45:00Z","v":12039,"vw":28.97537},{"c":29.04,"h":29.04,"l":29.04,"n":3,"o":29.04,"t":"2026-09-25T20:00:00Z","v":835,"vw":29.04},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-09-25T20:15:00Z","v":440,"vw":28.97},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-09-25T20:30:00Z","v":260,"vw":28.93},{"c":29.07,"h":29.09,"l":29.07,"n":15,"o":29.08,"t":"2026-09-25T21:00:00Z","v":1850,"vw":29.086144},{"c":29.0265,"h":29.0265,"l":29.0265,"n":1,"o":29.0265,"t":"2026-09-25T21:30:00Z","v":200,"vw":29.0265},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-09-25T22:00:00Z","v":400,"vw":28.9},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-09-28T13:15:00Z","v":201,"vw":29.04},{"c":28.745,"h":29.02,"l":28.745,"n":31,"o":29.02,"t":"2026-09-28T13:30:00Z","v":4837,"vw":28.916447},{"c":28.76,"h":28.88,"l":28.76,"n":7,"o":28.88,"t":"2026-09-28T13:45:00Z","v":478,"vw":28.822565},{"c":28.85,"h":28.85,"l":28.85,"n":3,"o":28.85,"t":"2026-09-28T14:00:00Z","v":102,"vw":28.85},{"c":28.83,"h":28.91,"l":28.83,"n":41,"o":28.91,"t":"2026-09-28T14:15:00Z","v":1117,"vw":28.900205},{"c":28.84,"h":28.9557,"l":28.8301,"n":12,"o":28.9292,"t":"2026-09-28T14:30:00Z","v":3872,"vw":28.845199},{"c":28.81,"h":28.85,"l":28.81,"n":7,"o":28.85,"t":"2026-09-28T14:45:00Z","v":1453,"vw":28.846735},{"c":28.82,"h":28.82,"l":28.79,"n":11,"o":28.8,"t":"2026-09-28T15:00:00Z","v":1227,"vw":28.802995},{"c":28.81,"h":28.865,"l":28.81,"n":3,"o":28.865,"t":"2026-09-28T15:15:00Z","v":611,"vw":28.855833},{"c":28.75,"h":28.76,"l":28.75,"n":2,"o":28.76,"t":"2026-09-28T15:30:00Z","v":200,"vw":28.755},{"c":28.93,"h":28.99,"l":28.87,"n":41,"o":28.87,"t":"2026-09-28T15:45:00Z","v":6002,"vw":28.955525},{"c":28.86,"h":29,"l":28.84,"n":25,"o":28.85,"t":"2026-09-28T16:00:00Z","v":4009,"vw":28.858756},{"c":28.64,"h":28.88,"l":28.64,"n":48,"o":28.85,"t":"2026-09-28T16:15:00Z","v":4691,"vw":28.719754},{"c":28.6871,"h":28.6871,"l":28.64,"n":4,"o":28.64,"t":"2026-09-28T16:30:00Z","v":710,"vw":28.652023},{"c":28.645,"h":28.6948,"l":28.58,"n":37,"o":28.69,"t":"2026-09-28T16:45:00Z","v":9951,"vw":28.654368},{"c":28.6,"h":28.73,"l":28.59,"n":117,"o":28.6,"t":"2026-09-28T17:00:00Z","v":2577,"vw":28.658544},{"c":28.66,"h":28.66,"l":28.6,"n":22,"o":28.6,"t":"2026-09-28T17:15:00Z","v":1448,"vw":28.628906},{"c":28.66,"h":28.66,"l":28.6,"n":6,"o":28.6,"t":"2026-09-28T17:30:00Z","v":300,"vw":28.63},{"c":28.66,"h":28.6695,"l":28.63,"n":12,"o":28.6695,"t":"2026-09-28T17:45:00Z","v":1232,"vw":28.647286},{"c":28.635,"h":28.65,"l":28.6,"n":36,"o":28.6,"t":"2026-09-28T18:00:00Z","v":3306,"vw":28.619273},{"c":28.61,"h":28.635,"l":28.6,"n":37,"o":28.635,"t":"2026-09-28T18:15:00Z","v":2932,"vw":28.617525},{"c":28.57,"h":28.59,"l":28.55,"n":14,"o":28.55,"t":"2026-09-28T18:30:00Z","v":1581,"vw":28.577889},{"c":28.54,"h":28.57,"l":28.5288,"n":22,"o":28.56,"t":"2026-09-28T18:45:00Z","v":2079,"vw":28.546128},{"c":28.505,"h":28.505,"l":28.5,"n":22,"o":28.5,"t":"2026-09-28T19:00:00Z","v":2637,"vw":28.502175},{"c":28.45,"h":28.52,"l":28.45,"n":16,"o":28.49,"t":"2026-09-28T19:15:00Z","v":2150,"vw":28.473069},{"c":28.4161,"h":28.5,"l":28.39,"n":67,"o":28.48,"t":"2026-09-28T19:30:00Z","v":8564,"vw":28.442723},{"c":28.31,"h":28.42,"l":28.31,"n":171,"o":28.39,"t":"2026-09-28T19:45:00Z","v":12115,"vw":28.363847},{"c":28.35,"h":28.648,"l":28.33,"n":7,"o":28.33,"t":"2026-09-28T20:00:00Z","v":1664,"vw":28.360217},{"c":28.36,"h":28.36,"l":28.31,"n":39,"o":28.33,"t":"2026-09-28T22:00:00Z","v":1612,"vw":28.321754},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-09-28T22:30:00Z","v":400,"vw":28.25},{"c":28.2,"h":28.25,"l":28.2,"n":4,"o":28.25,"t":"2026-09-28T23:00:00Z","v":1259,"vw":28.243333},{"c":27.9007,"h":28.0302,"l":27.9007,"n":42,"o":28.0302,"t":"2026-09-28T23:15:00Z","v":2084,"vw":27.985927},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-29T13:00:00Z","v":100,"vw":28.75},{"c":28.115,"h":28.46,"l":28.01,"n":80,"o":28.06,"t":"2026-09-29T13:30:00Z","v":14463,"vw":28.064651},{"c":28.27,"h":28.3,"l":28.27,"n":8,"o":28.27,"t":"2026-09-29T13:45:00Z","v":818,"vw":28.284429},{"c":28.595,"h":28.765,"l":28.28,"n":37,"o":28.765,"t":"2026-09-29T14:00:00Z","v":4225,"vw":28.61973},{"c":28.4092,"h":28.6,"l":28.4092,"n":6,"o":28.6,"t":"2026-09-29T14:15:00Z","v":354,"vw":28.463714},{"c":28.515,"h":28.515,"l":28.515,"n":7,"o":28.515,"t":"2026-09-29T14:30:00Z","v":407,"vw":28.515},{"c":28.485,"h":28.485,"l":28.3467,"n":15,"o":28.37,"t":"2026-09-29T14:45:00Z","v":582,"vw":28.393948},{"c":28.5051,"h":28.5051,"l":28.5051,"n":2,"o":28.5051,"t":"2026-09-29T15:00:00Z","v":1021,"vw":28.5051},{"c":28.4037,"h":28.4037,"l":28.4037,"n":1,"o":28.4037,"t":"2026-09-29T15:15:00Z","v":100,"vw":28.4037},{"c":28.44,"h":28.44,"l":28.35,"n":7,"o":28.42,"t":"2026-09-29T15:30:00Z","v":905,"vw":28.411652},{"c":28.4,"h":28.435,"l":28.4,"n":60,"o":28.435,"t":"2026-09-29T15:45:00Z","v":1249,"vw":28.422143},{"c":28.3511,"h":28.3511,"l":28.3511,"n":1,"o":28.3511,"t":"2026-09-29T16:00:00Z","v":200,"vw":28.3511},{"c":28.37,"h":28.4799,"l":28.2501,"n":79,"o":28.38,"t":"2026-09-29T16:15:00Z","v":4628,"vw":28.373371},{"c":28.3,"h":28.48,"l":28.3,"n":39,"o":28.37,"t":"2026-09-29T16:30:00Z","v":6130,"vw":28.331357},{"c":28.47,"h":28.47,"l":28.435,"n":36,"o":28.435,"t":"2026-09-29T16:45:00Z","v":2099,"vw":28.44324},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-09-29T17:00:00Z","v":250,"vw":28.56},{"c":28.4634,"h":28.4634,"l":28.4634,"n":2,"o":28.4634,"t":"2026-09-29T17:15:00Z","v":303,"vw":28.4634},{"c":28.46,"h":28.488,"l":28.46,"n":4,"o":28.488,"t":"2026-09-29T17:30:00Z","v":697,"vw":28.483017},{"c":28.44,"h":28.5485,"l":28.44,"n":28,"o":28.4547,"t":"2026-09-29T17:45:00Z","v":3515,"vw":28.480604},{"c":28.505,"h":28.565,"l":28.47,"n":83,"o":28.47,"t":"2026-09-29T18:00:00Z","v":14230,"vw":28.492993},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-29T18:30:00Z","v":118,"vw":28.48},{"c":28.385,"h":28.46,"l":28.385,"n":24,"o":28.46,"t":"2026-09-29T18:45:00Z","v":1059,"vw":28.410122},{"c":28.32,"h":28.4,"l":28.3015,"n":35,"o":28.32,"t":"2026-09-29T19:00:00Z","v":9033,"vw":28.339208},{"c":28.31,"h":28.38,"l":28.28,"n":71,"o":28.32,"t":"2026-09-29T19:15:00Z","v":7541,"vw":28.321382},{"c":28.24,"h":28.33,"l":28.24,"n":72,"o":28.32,"t":"2026-09-29T19:30:00Z","v":4517,"vw":28.271833},{"c":28.555,"h":28.555,"l":28.24,"n":234,"o":28.24,"t":"2026-09-29T19:45:00Z","v":10041,"vw":28.386177},{"c":28.4,"h":28.55,"l":28.4,"n":4,"o":28.55,"t":"2026-09-29T20:00:00Z","v":7558,"vw":28.541067},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-09-29T20:15:00Z","v":1050,"vw":28.4},{"c":28.2148,"h":28.2148,"l":28.2148,"n":1,"o":28.2148,"t":"2026-09-29T23:15:00Z","v":110,"vw":28.2148},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-30T11:00:00Z","v":292,"vw":28.4},{"c":28.48,"h":28.605,"l":28.0044,"n":21,"o":28.51,"t":"2026-09-30T13:30:00Z","v":3388,"vw":28.47594},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-09-30T13:45:00Z","v":213,"vw":28.45},{"c":28.405,"h":28.58,"l":28.4,"n":10,"o":28.58,"t":"2026-09-30T14:15:00Z","v":1642,"vw":28.472468},{"c":28.315,"h":28.315,"l":28.315,"n":8,"o":28.315,"t":"2026-09-30T14:30:00Z","v":421,"vw":28.315},{"c":28.39,"h":28.39,"l":28.315,"n":42,"o":28.315,"t":"2026-09-30T14:45:00Z","v":2909,"vw":28.372371},{"c":28.2806,"h":28.2806,"l":28.2806,"n":3,"o":28.2806,"t":"2026-09-30T15:00:00Z","v":292,"vw":28.2806},{"c":28.5855,"h":28.595,"l":28.415,"n":31,"o":28.415,"t":"2026-09-30T15:15:00Z","v":3449,"vw":28.491763},{"c":28.59,"h":28.595,"l":28.55,"n":10,"o":28.55,"t":"2026-09-30T15:30:00Z","v":1654,"vw":28.57768},{"c":28.6203,"h":28.6203,"l":28.6203,"n":1,"o":28.6203,"t":"2026-09-30T15:45:00Z","v":349,"vw":28.6203},{"c":28.545,"h":28.545,"l":28.545,"n":4,"o":28.545,"t":"2026-09-30T16:00:00Z","v":449,"vw":28.545},{"c":28.525,"h":28.525,"l":28.525,"n":3,"o":28.525,"t":"2026-09-30T16:15:00Z","v":203,"vw":28.525},{"c":28.47,"h":28.55,"l":28.47,"n":14,"o":28.525,"t":"2026-09-30T16:30:00Z","v":1530,"vw":28.526705},{"c":28.525,"h":28.525,"l":28.47,"n":9,"o":28.525,"t":"2026-09-30T16:45:00Z","v":650,"vw":28.515924},{"c":28.5348,"h":28.5348,"l":28.39,"n":13,"o":28.525,"t":"2026-09-30T17:00:00Z","v":1918,"vw":28.486568},{"c":28.36,"h":28.5597,"l":28.36,"n":6,"o":28.475,"t":"2026-09-30T17:15:00Z","v":1900,"vw":28.478022},{"c":28.37,"h":28.52,"l":28.37,"n":8,"o":28.41,"t":"2026-09-30T17:30:00Z","v":1470,"vw":28.475698},{"c":28.36,"h":28.38,"l":28.36,"n":9,"o":28.36,"t":"2026-09-30T17:45:00Z","v":643,"vw":28.3675},{"c":28.29,"h":28.42,"l":28.285,"n":16,"o":28.34,"t":"2026-09-30T18:00:00Z","v":1320,"vw":28.335964},{"c":28.453,"h":28.453,"l":28.24,"n":18,"o":28.37,"t":"2026-09-30T18:15:00Z","v":8164,"vw":28.37802},{"c":28.24,"h":28.25,"l":28.24,"n":4,"o":28.25,"t":"2026-09-30T18:30:00Z","v":591,"vw":28.241692},{"c":28.2,"h":28.365,"l":28.2,"n":34,"o":28.24,"t":"2026-09-30T18:45:00Z","v":4000,"vw":28.285051},{"c":28.13,"h":28.215,"l":28.045,"n":72,"o":28.215,"t":"2026-09-30T19:00:00Z","v":4655,"vw":28.151064},{"c":28.135,"h":28.17,"l":28.01,"n":62,"o":28.16,"t":"2026-09-30T19:15:00Z","v":5555,"vw":28.123459},{"c":28.16,"h":28.2,"l":28.08,"n":153,"o":28.155,"t":"2026-09-30T19:30:00Z","v":10369,"vw":28.152913},{"c":28.06,"h":28.215,"l":27.99,"n":374,"o":28.165,"t":"2026-09-30T19:45:00Z","v":28789,"vw":28.070021},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2026-09-30T20:00:00Z","v":23486,"vw":28.04},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-09-30T20:45:00Z","v":110,"vw":28.26},{"c":28.03,"h":28.04,"l":28.03,"n":4,"o":28.04,"t":"2026-10-01T12:15:00Z","v":240,"vw":28.034274},{"c":27.94,"h":28.16,"l":27.94,"n":28,"o":28.16,"t":"2026-10-01T13:30:00Z","v":1538,"vw":28.098098},{"c":28.18,"h":28.18,"l":28.18,"n":4,"o":28.18,"t":"2026-10-01T13:45:00Z","v":219,"vw":28.18},{"c":28.15,"h":28.15,"l":28,"n":36,"o":28.15,"t":"2026-10-01T14:00:00Z","v":973,"vw":28.085587},{"c":28.18,"h":28.22,"l":28.18,"n":23,"o":28.18,"t":"2026-10-01T14:15:00Z","v":766,"vw":28.190619},{"c":28.4555,"h":28.4555,"l":28.18,"n":7,"o":28.18,"t":"2026-10-01T14:30:00Z","v":838,"vw":28.286225},{"c":28.4699,"h":28.4699,"l":28.18,"n":6,"o":28.33,"t":"2026-10-01T14:45:00Z","v":375,"vw":28.325042},{"c":28.31,"h":28.4199,"l":28.18,"n":22,"o":28.325,"t":"2026-10-01T15:00:00Z","v":1727,"vw":28.295408},{"c":28.295,"h":28.41,"l":28.295,"n":26,"o":28.41,"t":"2026-10-01T15:15:00Z","v":1852,"vw":28.357362},{"c":28.295,"h":28.295,"l":28.295,"n":10,"o":28.295,"t":"2026-10-01T15:30:00Z","v":1411,"vw":28.295},{"c":28.455,"h":28.455,"l":28.2313,"n":18,"o":28.295,"t":"2026-10-01T15:45:00Z","v":1233,"vw":28.349277},{"c":28.3,"h":28.397,"l":28.3,"n":2,"o":28.397,"t":"2026-10-01T16:00:00Z","v":255,"vw":28.357059},{"c":28.31,"h":28.33,"l":28.31,"n":8,"o":28.31,"t":"2026-10-01T16:15:00Z","v":750,"vw":28.312857},{"c":28.3,"h":28.3,"l":28.3,"n":7,"o":28.3,"t":"2026-10-01T16:30:00Z","v":313,"vw":28.3},{"c":28.5,"h":28.5,"l":28.485,"n":6,"o":28.485,"t":"2026-10-01T16:45:00Z","v":315,"vw":28.493441},{"c":28.5917,"h":28.67,"l":28.485,"n":18,"o":28.485,"t":"2026-10-01T17:00:00Z","v":1299,"vw":28.559162},{"c":28.41,"h":28.6699,"l":28.41,"n":8,"o":28.6699,"t":"2026-10-01T17:15:00Z","v":1829,"vw":28.545126},{"c":28.4625,"h":28.4642,"l":28.38,"n":12,"o":28.4558,"t":"2026-10-01T17:30:00Z","v":1128,"vw":28.446799},{"c":28.4001,"h":28.52,"l":28.4001,"n":21,"o":28.52,"t":"2026-10-01T17:45:00Z","v":3787,"vw":28.471035},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-01T18:00:00Z","v":100,"vw":28.6},{"c":28.525,"h":28.646,"l":28.525,"n":3,"o":28.646,"t":"2026-10-01T18:15:00Z","v":365,"vw":28.577822},{"c":28.51,"h":28.5447,"l":28.44,"n":13,"o":28.51,"t":"2026-10-01T18:30:00Z","v":1541,"vw":28.494058},{"c":28.44,"h":28.4832,"l":28.44,"n":3,"o":28.4832,"t":"2026-10-01T18:45:00Z","v":524,"vw":28.474527},{"c":28.62,"h":28.77,"l":28.44,"n":30,"o":28.44,"t":"2026-10-01T19:00:00Z","v":2935,"vw":28.572942},{"c":28.63,"h":28.63,"l":28.63,"n":4,"o":28.63,"t":"2026-10-01T19:15:00Z","v":393,"vw":28.63},{"c":28.57,"h":28.7798,"l":28.48,"n":27,"o":28.7798,"t":"2026-10-01T19:30:00Z","v":4283,"vw":28.696199},{"c":28.62,"h":28.64,"l":28.45,"n":155,"o":28.56,"t":"2026-10-01T19:45:00Z","v":7056,"vw":28.568136},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-10-01T20:00:00Z","v":53109,"vw":28.6},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-01T22:00:00Z","v":798,"vw":28.3},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-01T23:15:00Z","v":200,"vw":28.65},{"c":28.63,"h":28.7527,"l":28.51,"n":36,"o":28.6,"t":"2026-10-02T13:30:00Z","v":5424,"vw":28.626604},{"c":28.63,"h":28.63,"l":28.5,"n":23,"o":28.5,"t":"2026-10-02T13:45:00Z","v":2387,"vw":28.595068},{"c":28.34,"h":28.6,"l":28.34,"n":24,"o":28.6,"t":"2026-10-02T14:00:00Z","v":2054,"vw":28.478507},{"c":28.33,"h":28.405,"l":28.25,"n":11,"o":28.25,"t":"2026-10-02T14:15:00Z","v":1611,"vw":28.30129},{"c":28.34,"h":28.34,"l":28.34,"n":5,"o":28.34,"t":"2026-10-02T14:30:00Z","v":231,"vw":28.34},{"c":28.527,"h":28.5369,"l":28.42,"n":32,"o":28.446,"t":"2026-10-02T14:45:00Z","v":4181,"vw":28.486124},{"c":28.55,"h":28.62,"l":28.43,"n":11,"o":28.62,"t":"2026-10-02T15:00:00Z","v":1098,"vw":28.501428},{"c":28.595,"h":28.6,"l":28.47,"n":25,"o":28.47,"t":"2026-10-02T15:15:00Z","v":1989,"vw":28.568266},{"c":28.57,"h":28.5995,"l":28.57,"n":6,"o":28.5995,"t":"2026-10-02T15:30:00Z","v":237,"vw":28.58475},{"c":28.62,"h":28.6324,"l":28.58,"n":8,"o":28.58,"t":"2026-10-02T15:45:00Z","v":927,"vw":28.617996},{"c":28.62,"h":28.66,"l":28.58,"n":42,"o":28.61,"t":"2026-10-02T16:00:00Z","v":3255,"vw":28.602264},{"c":28.62,"h":28.62,"l":28.62,"n":8,"o":28.62,"t":"2026-10-02T16:15:00Z","v":1699,"vw":28.62},{"c":28.535,"h":28.57,"l":28.535,"n":19,"o":28.57,"t":"2026-10-02T16:30:00Z","v":1195,"vw":28.562647},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-02T16:45:00Z","v":100,"vw":28.52},{"c":28.52,"h":28.52,"l":28.52,"n":20,"o":28.52,"t":"2026-10-02T17:00:00Z","v":684,"vw":28.52},{"c":28.5961,"h":28.5961,"l":28.56,"n":17,"o":28.575,"t":"2026-10-02T17:15:00Z","v":2323,"vw":28.58553},{"c":28.62,"h":28.62,"l":28.57,"n":27,"o":28.57,"t":"2026-10-02T17:30:00Z","v":2609,"vw":28.610252},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-02T17:45:00Z","v":100,"vw":28.68},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-02T18:00:00Z","v":365,"vw":28.59},{"c":28.55,"h":28.69,"l":28.55,"n":53,"o":28.69,"t":"2026-10-02T18:15:00Z","v":3469,"vw":28.590248},{"c":28.501,"h":28.595,"l":28.48,"n":4,"o":28.48,"t":"2026-10-02T18:30:00Z","v":455,"vw":28.548556},{"c":28.595,"h":28.6451,"l":28.5057,"n":10,"o":28.6451,"t":"2026-10-02T18:45:00Z","v":957,"vw":28.564488},{"c":28.55,"h":28.55,"l":28.49,"n":9,"o":28.534,"t":"2026-10-02T19:00:00Z","v":623,"vw":28.5228},{"c":28.51,"h":28.55,"l":28.51,"n":9,"o":28.51,"t":"2026-10-02T19:15:00Z","v":830,"vw":28.531505},{"c":28.51,"h":28.545,"l":28.51,"n":22,"o":28.51,"t":"2026-10-02T19:30:00Z","v":1266,"vw":28.520435},{"c":28.62,"h":28.64,"l":28.53,"n":77,"o":28.54,"t":"2026-10-02T19:45:00Z","v":6430,"vw":28.578098},{"c":28.64,"h":28.64,"l":28.64,"n":3,"o":28.64,"t":"2026-10-02T20:00:00Z","v":2839,"vw":28.64},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-02T20:30:00Z","v":500,"vw":28.44},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-02T20:45:00Z","v":100,"vw":28.42},{"c":28.4,"h":28.4,"l":28.4,"n":22,"o":28.4,"t":"2026-10-02T22:45:00Z","v":607,"vw":28.4},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-02T23:00:00Z","v":200,"vw":28.43},{"c":28.11,"h":28.18,"l":28.11,"n":5,"o":28.18,"t":"2026-10-02T23:45:00Z","v":765,"vw":28.147493},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-05T12:45:00Z","v":150,"vw":28.32},{"c":28.1937,"h":28.1937,"l":28.1937,"n":1,"o":28.1937,"t":"2026-10-05T13:15:00Z","v":100,"vw":28.1937},{"c":28.4424,"h":28.52,"l":28.35,"n":54,"o":28.51,"t":"2026-10-05T13:30:00Z","v":6581,"vw":28.487202},{"c":28.21,"h":28.32,"l":28.21,"n":36,"o":28.32,"t":"2026-10-05T13:45:00Z","v":10621,"vw":28.217971},{"c":28.48,"h":28.48,"l":28.28,"n":29,"o":28.28,"t":"2026-10-05T14:00:00Z","v":1737,"vw":28.437905},{"c":28.38,"h":28.48,"l":28.35,"n":28,"o":28.41,"t":"2026-10-05T14:15:00Z","v":3726,"vw":28.397964},{"c":28.545,"h":28.545,"l":28.3502,"n":44,"o":28.4446,"t":"2026-10-05T14:30:00Z","v":4688,"vw":28.474347},{"c":28.8248,"h":28.84,"l":28.46,"n":37,"o":28.46,"t":"2026-10-05T14:45:00Z","v":9644,"vw":28.670516},{"c":28.68,"h":28.685,"l":28.6401,"n":4,"o":28.6401,"t":"2026-10-05T15:00:00Z","v":1520,"vw":28.674817},{"c":28.75,"h":28.75,"l":28.6572,"n":4,"o":28.6572,"t":"2026-10-05T15:15:00Z","v":562,"vw":28.67541},{"c":28.745,"h":28.745,"l":28.68,"n":7,"o":28.68,"t":"2026-10-05T15:30:00Z","v":935,"vw":28.736688},{"c":28.7,"h":28.7463,"l":28.67,"n":48,"o":28.745,"t":"2026-10-05T15:45:00Z","v":5123,"vw":28.719313},{"c":28.7635,"h":28.7635,"l":28.7,"n":9,"o":28.7,"t":"2026-10-05T16:00:00Z","v":1028,"vw":28.752146},{"c":28.91,"h":28.9599,"l":28.795,"n":34,"o":28.795,"t":"2026-10-05T16:15:00Z","v":4022,"vw":28.858356},{"c":28.82,"h":28.9,"l":28.8,"n":18,"o":28.89,"t":"2026-10-05T16:30:00Z","v":4283,"vw":28.875214},{"c":28.82,"h":28.84,"l":28.82,"n":6,"o":28.84,"t":"2026-10-05T16:45:00Z","v":310,"vw":28.826667},{"c":28.9423,"h":28.9423,"l":28.81,"n":4,"o":28.905,"t":"2026-10-05T17:00:00Z","v":2950,"vw":28.903044},{"c":28.905,"h":28.9181,"l":28.81,"n":8,"o":28.81,"t":"2026-10-05T17:15:00Z","v":2590,"vw":28.901559},{"c":28.84,"h":28.91,"l":28.83,"n":26,"o":28.84,"t":"2026-10-05T17:30:00Z","v":3502,"vw":28.872966},{"c":28.91,"h":28.9624,"l":28.86,"n":15,"o":28.9624,"t":"2026-10-05T17:45:00Z","v":4676,"vw":28.929741},{"c":28.92,"h":28.92,"l":28.86,"n":10,"o":28.9087,"t":"2026-10-05T18:00:00Z","v":1311,"vw":28.899515},{"c":28.925,"h":28.9999,"l":28.86,"n":7,"o":28.86,"t":"2026-10-05T18:15:00Z","v":2621,"vw":28.927478},{"c":28.92,"h":28.9887,"l":28.85,"n":36,"o":28.9769,"t":"2026-10-05T18:30:00Z","v":8499,"vw":28.944605},{"c":28.925,"h":28.925,"l":28.88,"n":5,"o":28.88,"t":"2026-10-05T18:45:00Z","v":1210,"vw":28.917029},{"c":28.89,"h":28.95,"l":28.89,"n":16,"o":28.9,"t":"2026-10-05T19:00:00Z","v":851,"vw":28.921667},{"c":28.89,"h":28.89,"l":28.89,"n":3,"o":28.89,"t":"2026-10-05T19:15:00Z","v":240,"vw":28.89},{"c":28.9899,"h":28.9899,"l":28.8059,"n":20,"o":28.89,"t":"2026-10-05T19:30:00Z","v":8490,"vw":28.920697},{"c":28.95,"h":28.97,"l":28.84,"n":92,"o":28.97,"t":"2026-10-05T19:45:00Z","v":4474,"vw":28.902089},{"c":28.99,"h":28.99,"l":28.99,"n":5,"o":28.99,"t":"2026-10-05T20:00:00Z","v":756,"vw":28.99},{"c":29.1,"h":29.1,"l":29.1,"n":9,"o":29.1,"t":"2026-10-05T20:30:00Z","v":340,"vw":29.1},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-05T20:45:00Z","v":850,"vw":28.8},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-05T21:15:00Z","v":100,"vw":29.02},{"c":28.9666,"h":28.9666,"l":28.9666,"n":1,"o":28.9666,"t":"2026-10-05T22:30:00Z","v":100,"vw":28.9666},{"c":28.99,"h":28.99,"l":28.99,"n":15,"o":28.99,"t":"2026-10-06T13:30:00Z","v":749,"vw":28.99},{"c":28.87,"h":28.93,"l":28.86,"n":25,"o":28.93,"t":"2026-10-06T13:45:00Z","v":1195,"vw":28.883496},{"c":29.1794,"h":29.18,"l":28.8906,"n":29,"o":28.99,"t":"2026-10-06T14:00:00Z","v":3482,"vw":29.046052},{"c":29.18,"h":29.18,"l":29.11,"n":9,"o":29.11,"t":"2026-10-06T14:15:00Z","v":741,"vw":29.156923},{"c":29.04,"h":29.2,"l":28.91,"n":25,"o":29.13,"t":"2026-10-06T14:30:00Z","v":4203,"vw":29.151303},{"c":29,"h":29.13,"l":28.9187,"n":12,"o":28.9212,"t":"2026-10-06T14:45:00Z","v":1340,"vw":28.963795},{"c":28.95,"h":29.06,"l":28.95,"n":5,"o":29.06,"t":"2026-10-06T15:00:00Z","v":960,"vw":29.036344},{"c":29.15,"h":29.15,"l":29.09,"n":5,"o":29.09,"t":"2026-10-06T15:15:00Z","v":1017,"vw":29.097906},{"c":29.27,"h":29.27,"l":29.09,"n":26,"o":29.0957,"t":"2026-10-06T15:30:00Z","v":1482,"vw":29.160139},{"c":29.2652,"h":29.4329,"l":29.2512,"n":12,"o":29.2512,"t":"2026-10-06T15:45:00Z","v":2292,"vw":29.363878},{"c":29.26,"h":29.26,"l":29.19,"n":4,"o":29.19,"t":"2026-10-06T16:00:00Z","v":691,"vw":29.235133},{"c":29.24,"h":29.29,"l":29.24,"n":17,"o":29.29,"t":"2026-10-06T16:15:00Z","v":1588,"vw":29.272837},{"c":29.295,"h":29.3,"l":29.27,"n":28,"o":29.27,"t":"2026-10-06T16:30:00Z","v":3448,"vw":29.293506},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-06T16:45:00Z","v":1070,"vw":29.25},{"c":29.2857,"h":29.32,"l":29.2399,"n":5,"o":29.2399,"t":"2026-10-06T17:00:00Z","v":1911,"vw":29.285096},{"c":29.28,"h":29.28,"l":29.25,"n":3,"o":29.25,"t":"2026-10-06T17:15:00Z","v":2130,"vw":29.278571},{"c":29.28,"h":29.28,"l":29.2493,"n":6,"o":29.28,"t":"2026-10-06T17:30:00Z","v":1140,"vw":29.274367},{"c":29.28,"h":29.3299,"l":29.28,"n":2,"o":29.3299,"t":"2026-10-06T17:45:00Z","v":600,"vw":29.321583},{"c":29.28,"h":29.295,"l":29.26,"n":37,"o":29.2601,"t":"2026-10-06T18:15:00Z","v":3309,"vw":29.275668},{"c":29.255,"h":29.255,"l":29.24,"n":9,"o":29.24,"t":"2026-10-06T18:30:00Z","v":2471,"vw":29.254348},{"c":29.25,"h":29.28,"l":29.25,"n":13,"o":29.26,"t":"2026-10-06T18:45:00Z","v":2062,"vw":29.275951},{"c":29.05,"h":29.25,"l":29.05,"n":17,"o":29.24,"t":"2026-10-06T19:00:00Z","v":1461,"vw":29.198302},{"c":29.16,"h":29.3024,"l":29.05,"n":7,"o":29.05,"t":"2026-10-06T19:15:00Z","v":1085,"vw":29.203401},{"c":29.09,"h":29.2,"l":29.09,"n":3,"o":29.19,"t":"2026-10-06T19:30:00Z","v":1889,"vw":29.19},{"c":29.07,"h":29.185,"l":29.02,"n":128,"o":29.1,"t":"2026-10-06T19:45:00Z","v":7096,"vw":29.13041},{"c":29.115,"h":29.115,"l":29.115,"n":5,"o":29.115,"t":"2026-10-06T20:00:00Z","v":819,"vw":29.115},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-06T20:15:00Z","v":200,"vw":29.02},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-06T21:45:00Z","v":110,"vw":29.1},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-07T11:00:00Z","v":481,"vw":29.49},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-07T11:30:00Z","v":100,"vw":29.3},{"c":29.3404,"h":29.3404,"l":29.12,"n":33,"o":29.12,"t":"2026-10-07T13:30:00Z","v":3471,"vw":29.245963},{"c":29,"h":29.175,"l":29,"n":12,"o":29.175,"t":"2026-10-07T14:00:00Z","v":1582,"vw":29.02276},{"c":29,"h":29,"l":28.8948,"n":20,"o":28.99,"t":"2026-10-07T14:15:00Z","v":8382,"vw":28.990249},{"c":28.965,"h":29,"l":28.9,"n":15,"o":28.9119,"t":"2026-10-07T14:30:00Z","v":3483,"vw":28.976114},{"c":29.0275,"h":29.0275,"l":28.88,"n":3,"o":28.88,"t":"2026-10-07T14:45:00Z","v":1535,"vw":28.944381},{"c":28.84,"h":28.85,"l":28.81,"n":20,"o":28.85,"t":"2026-10-07T15:00:00Z","v":3262,"vw":28.834715},{"c":28.6627,"h":28.94,"l":28.6627,"n":16,"o":28.94,"t":"2026-10-07T15:15:00Z","v":3521,"vw":28.821272},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-10-07T15:45:00Z","v":153,"vw":28.86},{"c":28.825,"h":28.825,"l":28.6833,"n":4,"o":28.73,"t":"2026-10-07T16:00:00Z","v":700,"vw":28.737834},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-07T16:15:00Z","v":107,"vw":28.82},{"c":28.74,"h":28.865,"l":28.74,"n":6,"o":28.74,"t":"2026-10-07T16:30:00Z","v":1353,"vw":28.756685},{"c":28.895,"h":28.895,"l":28.895,"n":1,"o":28.895,"t":"2026-10-07T16:45:00Z","v":100,"vw":28.895},{"c":28.895,"h":28.895,"l":28.895,"n":2,"o":28.895,"t":"2026-10-07T17:00:00Z","v":120,"vw":28.895},{"c":28.87,"h":28.9006,"l":28.87,"n":4,"o":28.87,"t":"2026-10-07T17:15:00Z","v":373,"vw":28.878669},{"c":28.87,"h":28.9092,"l":28.87,"n":2,"o":28.9092,"t":"2026-10-07T17:30:00Z","v":300,"vw":28.883067},{"c":28.8878,"h":28.8938,"l":28.8349,"n":5,"o":28.8938,"t":"2026-10-07T17:45:00Z","v":2720,"vw":28.869652},{"c":28.8365,"h":28.87,"l":28.8365,"n":2,"o":28.87,"t":"2026-10-07T18:00:00Z","v":705,"vw":28.860496},{"c":29.0813,"h":29.0813,"l":28.87,"n":19,"o":28.87,"t":"2026-10-07T18:15:00Z","v":1405,"vw":28.953561},{"c":28.955,"h":29.0885,"l":28.84,"n":17,"o":28.8675,"t":"2026-10-07T18:30:00Z","v":3277,"vw":28.951193},{"c":28.8,"h":28.92,"l":28.8,"n":66,"o":28.92,"t":"2026-10-07T18:45:00Z","v":9238,"vw":28.846093},{"c":28.87,"h":28.87,"l":28.77,"n":27,"o":28.87,"t":"2026-10-07T19:00:00Z","v":4176,"vw":28.840574},{"c":28.82,"h":28.86,"l":28.77,"n":35,"o":28.78,"t":"2026-10-07T19:30:00Z","v":2800,"vw":28.820984},{"c":29,"h":29.01,"l":28.8,"n":208,"o":28.8,"t":"2026-10-07T19:45:00Z","v":16323,"vw":28.865619},{"c":28.84,"h":29.01,"l":28.84,"n":7,"o":29.01,"t":"2026-10-07T20:00:00Z","v":3093,"vw":28.976969},{"c":29.37,"h":29.37,"l":29.32,"n":11,"o":29.32,"t":"2026-10-08T13:30:00Z","v":1327,"vw":29.339701},{"c":29.3799,"h":29.3799,"l":29.315,"n":18,"o":29.37,"t":"2026-10-08T13:45:00Z","v":2866,"vw":29.340742},{"c":29.25,"h":29.38,"l":29.25,"n":56,"o":29.315,"t":"2026-10-08T14:00:00Z","v":9432,"vw":29.29106},{"c":29.37,"h":29.37,"l":29.25,"n":16,"o":29.25,"t":"2026-10-08T14:15:00Z","v":6712,"vw":29.312698},{"c":29.2557,"h":29.38,"l":29.2557,"n":5,"o":29.38,"t":"2026-10-08T14:30:00Z","v":1024,"vw":29.268361},{"c":29.49,"h":29.49,"l":29.33,"n":29,"o":29.37,"t":"2026-10-08T14:45:00Z","v":2248,"vw":29.416641},{"c":29.59,"h":29.59,"l":29.5463,"n":4,"o":29.5463,"t":"2026-10-08T15:00:00Z","v":226,"vw":29.56815},{"c":29.55,"h":29.55,"l":29.545,"n":7,"o":29.545,"t":"2026-10-08T15:15:00Z","v":2209,"vw":29.549048},{"c":29.5575,"h":29.5575,"l":29.55,"n":3,"o":29.55,"t":"2026-10-08T15:30:00Z","v":210,"vw":29.55375},{"c":29.53,"h":29.56,"l":29.53,"n":5,"o":29.56,"t":"2026-10-08T15:45:00Z","v":2270,"vw":29.558636},{"c":29.51,"h":29.51,"l":29.495,"n":6,"o":29.505,"t":"2026-10-08T16:00:00Z","v":2734,"vw":29.502055},{"c":29.485,"h":29.485,"l":29.485,"n":1,"o":29.485,"t":"2026-10-08T16:15:00Z","v":1000,"vw":29.485},{"c":29.485,"h":29.485,"l":29.485,"n":1,"o":29.485,"t":"2026-10-08T16:30:00Z","v":500,"vw":29.485},{"c":29.445,"h":29.445,"l":29.42,"n":12,"o":29.42,"t":"2026-10-08T16:45:00Z","v":935,"vw":29.440308},{"c":29.395,"h":29.395,"l":29.395,"n":2,"o":29.395,"t":"2026-10-08T17:15:00Z","v":201,"vw":29.395},{"c":29.61,"h":29.65,"l":29.2501,"n":38,"o":29.395,"t":"2026-10-08T17:30:00Z","v":5194,"vw":29.519927},{"c":29.5346,"h":29.5346,"l":29.5346,"n":2,"o":29.5346,"t":"2026-10-08T17:45:00Z","v":232,"vw":29.5346},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-08T18:30:00Z","v":200,"vw":29.54},{"c":29.62,"h":29.67,"l":29.6,"n":36,"o":29.67,"t":"2026-10-08T18:45:00Z","v":2398,"vw":29.618386},{"c":29.715,"h":29.715,"l":29.58,"n":48,"o":29.61,"t":"2026-10-08T19:00:00Z","v":5634,"vw":29.614451},{"c":29.715,"h":29.81,"l":29.715,"n":3,"o":29.81,"t":"2026-10-08T19:15:00Z","v":1237,"vw":29.79464},{"c":29.5,"h":29.67,"l":29.5,"n":41,"o":29.66,"t":"2026-10-08T19:30:00Z","v":5871,"vw":29.542792},{"c":29.475,"h":29.475,"l":29.28,"n":41,"o":29.4102,"t":"2026-10-08T19:45:00Z","v":5218,"vw":29.399779},{"c":29.34,"h":29.45,"l":29.34,"n":5,"o":29.45,"t":"2026-10-08T20:00:00Z","v":803,"vw":29.415625},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-08T20:15:00Z","v":152,"vw":29.25},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-09T11:15:00Z","v":149,"vw":29.32},{"c":29.64,"h":29.64,"l":29.38,"n":11,"o":29.38,"t":"2026-10-09T13:30:00Z","v":975,"vw":29.434968},{"c":29.635,"h":29.635,"l":29.635,"n":4,"o":29.635,"t":"2026-10-09T14:00:00Z","v":1200,"vw":29.635},{"c":29.665,"h":29.7499,"l":29.665,"n":4,"o":29.7499,"t":"2026-10-09T14:15:00Z","v":2024,"vw":29.70745},{"c":29.52,"h":29.64,"l":29.52,"n":7,"o":29.64,"t":"2026-10-09T14:30:00Z","v":1354,"vw":29.546396},{"c":29.665,"h":29.6863,"l":29.635,"n":4,"o":29.635,"t":"2026-10-09T14:45:00Z","v":1102,"vw":29.665383},{"c":29.865,"h":29.98,"l":29.72,"n":257,"o":29.72,"t":"2026-10-09T15:00:00Z","v":24938,"vw":29.903685},{"c":29.83,"h":29.83,"l":29.83,"n":5,"o":29.83,"t":"2026-10-09T15:15:00Z","v":1203,"vw":29.83},{"c":29.83,"h":29.92,"l":29.83,"n":8,"o":29.83,"t":"2026-10-09T15:30:00Z","v":1003,"vw":29.851},{"c":29.7078,"h":29.77,"l":29.7,"n":39,"o":29.7,"t":"2026-10-09T15:45:00Z","v":5409,"vw":29.709937},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-09T16:00:00Z","v":170,"vw":29.71},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-09T16:30:00Z","v":299,"vw":29.7},{"c":29.7472,"h":29.7472,"l":29.7472,"n":1,"o":29.7472,"t":"2026-10-09T17:00:00Z","v":841,"vw":29.7472},{"c":29.6035,"h":29.61,"l":29.57,"n":13,"o":29.58,"t":"2026-10-09T17:15:00Z","v":1355,"vw":29.598327},{"c":29.59,"h":29.59,"l":29.59,"n":2,"o":29.59,"t":"2026-10-09T17:30:00Z","v":342,"vw":29.59},{"c":29.59,"h":29.59,"l":29.59,"n":2,"o":29.59,"t":"2026-10-09T17:45:00Z","v":279,"vw":29.59},{"c":29.62,"h":29.62,"l":29.62,"n":25,"o":29.62,"t":"2026-10-09T18:00:00Z","v":504,"vw":29.62},{"c":29.5985,"h":29.5985,"l":29.5985,"n":2,"o":29.5985,"t":"2026-10-09T18:15:00Z","v":214,"vw":29.5985},{"c":29.5786,"h":29.59,"l":29.5786,"n":4,"o":29.59,"t":"2026-10-09T18:30:00Z","v":2300,"vw":29.580087},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-09T18:45:00Z","v":200,"vw":29.52},{"c":29.51,"h":29.58,"l":29.51,"n":18,"o":29.57,"t":"2026-10-09T19:00:00Z","v":931,"vw":29.5575},{"c":29.59,"h":29.59,"l":29.5,"n":44,"o":29.5,"t":"2026-10-09T19:15:00Z","v":2357,"vw":29.551481},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-09T19:30:00Z","v":524,"vw":29.55},{"c":29.67,"h":29.67,"l":29.52,"n":175,"o":29.53,"t":"2026-10-09T19:45:00Z","v":10062,"vw":29.581772},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-09T20:00:00Z","v":1090,"vw":29.75},{"c":29.87,"h":29.99,"l":29.79,"n":25,"o":29.79,"t":"2026-10-12T13:30:00Z","v":8083,"vw":29.972064},{"c":29.91,"h":29.9899,"l":29.855,"n":8,"o":29.855,"t":"2026-10-12T13:45:00Z","v":1243,"vw":29.934542},{"c":29.69,"h":29.79,"l":29.69,"n":28,"o":29.79,"t":"2026-10-12T14:00:00Z","v":4660,"vw":29.722902},{"c":29.7,"h":29.8,"l":29.51,"n":14,"o":29.6272,"t":"2026-10-12T14:15:00Z","v":1888,"vw":29.619761},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-12T14:30:00Z","v":350,"vw":29.8},{"c":29.6,"h":29.6,"l":29.5702,"n":6,"o":29.5702,"t":"2026-10-12T15:15:00Z","v":4143,"vw":29.570927},{"c":29.62,"h":29.62,"l":29.61,"n":3,"o":29.61,"t":"2026-10-12T15:30:00Z","v":235,"vw":29.615},{"c":29.68,"h":29.71,"l":29.6,"n":30,"o":29.62,"t":"2026-10-12T15:45:00Z","v":3906,"vw":29.655553},{"c":29.71,"h":29.71,"l":29.71,"n":2,"o":29.71,"t":"2026-10-12T16:00:00Z","v":140,"vw":29.71},{"c":29.8,"h":29.84,"l":29.72,"n":12,"o":29.72,"t":"2026-10-12T16:15:00Z","v":2497,"vw":29.814959},{"c":29.81,"h":29.81,"l":29.81,"n":2,"o":29.81,"t":"2026-10-12T16:30:00Z","v":136,"vw":29.81},{"c":29.72,"h":29.761,"l":29.71,"n":19,"o":29.72,"t":"2026-10-12T16:45:00Z","v":1655,"vw":29.724849},{"c":29.89,"h":29.89,"l":29.745,"n":22,"o":29.78,"t":"2026-10-12T17:00:00Z","v":1350,"vw":29.794853},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-12T17:30:00Z","v":400,"vw":29.8},{"c":29.75,"h":29.75,"l":29.74,"n":7,"o":29.74,"t":"2026-10-12T17:45:00Z","v":722,"vw":29.741429},{"c":29.81,"h":29.81,"l":29.76,"n":17,"o":29.805,"t":"2026-10-12T18:00:00Z","v":2287,"vw":29.788395},{"c":29.765,"h":29.77,"l":29.765,"n":24,"o":29.77,"t":"2026-10-12T18:15:00Z","v":837,"vw":29.768339},{"c":29.7605,"h":29.79,"l":29.7605,"n":2,"o":29.79,"t":"2026-10-12T18:30:00Z","v":540,"vw":29.776343},{"c":29.7701,"h":29.83,"l":29.77,"n":7,"o":29.77,"t":"2026-10-12T18:45:00Z","v":1281,"vw":29.779077},{"c":29.655,"h":29.8,"l":29.655,"n":27,"o":29.8,"t":"2026-10-12T19:00:00Z","v":3722,"vw":29.759784},{"c":29.84,"h":29.84,"l":29.7,"n":20,"o":29.71,"t":"2026-10-12T19:15:00Z","v":1269,"vw":29.759949},{"c":29.84,"h":29.86,"l":29.795,"n":15,"o":29.834,"t":"2026-10-12T19:30:00Z","v":1263,"vw":29.82647},{"c":29.765,"h":29.795,"l":29.66,"n":45,"o":29.76,"t":"2026-10-12T19:45:00Z","v":3198,"vw":29.734209},{"c":29.71,"h":29.71,"l":29.71,"n":3,"o":29.71,"t":"2026-10-12T20:00:00Z","v":348,"vw":29.71},{"c":29.66,"h":30,"l":29.66,"n":3,"o":29.966,"t":"2026-10-12T20:45:00Z","v":910,"vw":29.872967},{"c":29.68,"h":29.72,"l":29.68,"n":2,"o":29.72,"t":"2026-10-13T11:15:00Z","v":800,"vw":29.6875},{"c":29.92,"h":29.92,"l":29.75,"n":10,"o":29.89,"t":"2026-10-13T13:30:00Z","v":2172,"vw":29.87597},{"c":29.8828,"h":29.9299,"l":29.82,"n":3,"o":29.82,"t":"2026-10-13T13:45:00Z","v":300,"vw":29.877567},{"c":29.85,"h":29.85,"l":29.845,"n":3,"o":29.845,"t":"2026-10-13T14:00:00Z","v":603,"vw":29.845833},{"c":29.995,"h":30,"l":29.97,"n":50,"o":29.98,"t":"2026-10-13T14:15:00Z","v":14170,"vw":29.997466},{"c":30.115,"h":30.1937,"l":30.04,"n":9,"o":30.04,"t":"2026-10-13T14:30:00Z","v":519,"vw":30.110122},{"c":29.75,"h":30.1227,"l":29.75,"n":15,"o":30.085,"t":"2026-10-13T14:45:00Z","v":1499,"vw":29.968878},{"c":30.05,"h":30.1,"l":30.01,"n":31,"o":30.03,"t":"2026-10-13T15:00:00Z","v":6102,"vw":30.045517},{"c":30.1299,"h":30.1299,"l":30.1299,"n":1,"o":30.1299,"t":"2026-10-13T15:15:00Z","v":612,"vw":30.1299},{"c":29.9627,"h":30.0455,"l":29.9627,"n":6,"o":30.0455,"t":"2026-10-13T15:30:00Z","v":1502,"vw":30.025949},{"c":30,"h":30.07,"l":29.8801,"n":4,"o":30,"t":"2026-10-13T15:45:00Z","v":1228,"vw":29.963773},{"c":30.045,"h":30.08,"l":30.045,"n":21,"o":30.07,"t":"2026-10-13T16:15:00Z","v":2904,"vw":30.057244},{"c":30.07,"h":30.08,"l":30.07,"n":10,"o":30.08,"t":"2026-10-13T16:30:00Z","v":832,"vw":30.072867},{"c":30.0834,"h":30.0834,"l":30.0834,"n":1,"o":30.0834,"t":"2026-10-13T16:45:00Z","v":150,"vw":30.0834},{"c":30.09,"h":30.11,"l":30.0733,"n":22,"o":30.09,"t":"2026-10-13T17:00:00Z","v":2425,"vw":30.086455},{"c":30.09,"h":30.11,"l":30.09,"n":4,"o":30.11,"t":"2026-10-13T17:15:00Z","v":349,"vw":30.096667},{"c":30.12,"h":30.12,"l":30.06,"n":16,"o":30.09,"t":"2026-10-13T17:30:00Z","v":2049,"vw":30.082488},{"c":30.15,"h":30.15,"l":30.14,"n":31,"o":30.14,"t":"2026-10-13T18:00:00Z","v":10375,"vw":30.146632},{"c":30.2,"h":30.2,"l":30.17,"n":12,"o":30.17,"t":"2026-10-13T18:15:00Z","v":980,"vw":30.175846},{"c":30.195,"h":30.2,"l":30.17,"n":17,"o":30.17,"t":"2026-10-13T18:30:00Z","v":1570,"vw":30.179186},{"c":30.178,"h":30.178,"l":30.1,"n":38,"o":30.15,"t":"2026-10-13T18:45:00Z","v":6662,"vw":30.153982},{"c":30.1999,"h":30.1999,"l":30.165,"n":6,"o":30.165,"t":"2026-10-13T19:00:00Z","v":492,"vw":30.173079},{"c":30.09,"h":30.2,"l":30.09,"n":14,"o":30.2,"t":"2026-10-13T19:15:00Z","v":1131,"vw":30.125714},{"c":30.11,"h":30.2,"l":30.09,"n":25,"o":30.15,"t":"2026-10-13T19:30:00Z","v":2693,"vw":30.146573},{"c":30.19,"h":30.19,"l":30.15,"n":100,"o":30.16,"t":"2026-10-13T19:45:00Z","v":5657,"vw":30.176407},{"c":30,"h":30.16,"l":30,"n":5,"o":30.16,"t":"2026-10-13T20:00:00Z","v":915,"vw":30.124912},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-13T20:45:00Z","v":150,"vw":29.89},{"c":30.032,"h":30.032,"l":30.032,"n":1,"o":30.032,"t":"2026-10-14T12:30:00Z","v":710,"vw":30.032},{"c":29.99,"h":30.3,"l":29.99,"n":25,"o":30.3,"t":"2026-10-14T13:30:00Z","v":4043,"vw":30.203906},{"c":29.97,"h":29.97,"l":29.92,"n":5,"o":29.92,"t":"2026-10-14T13:45:00Z","v":358,"vw":29.953333},{"c":30.1568,"h":30.1577,"l":30.05,"n":7,"o":30.1577,"t":"2026-10-14T14:00:00Z","v":513,"vw":30.111679},{"c":30,"h":30.14,"l":29.99,"n":6,"o":29.99,"t":"2026-10-14T14:30:00Z","v":4000,"vw":30.016526},{"c":30.0378,"h":30.0378,"l":30.0378,"n":1,"o":30.0378,"t":"2026-10-14T14:45:00Z","v":375,"vw":30.0378},{"c":30.005,"h":30.005,"l":29.995,"n":3,"o":29.995,"t":"2026-10-14T15:00:00Z","v":245,"vw":30.000455},{"c":30.005,"h":30.044,"l":29.96,"n":14,"o":30.005,"t":"2026-10-14T15:15:00Z","v":3029,"vw":30.009722},{"c":30,"h":30,"l":29.95,"n":14,"o":29.994,"t":"2026-10-14T15:30:00Z","v":2626,"vw":29.977874},{"c":29.94,"h":29.94,"l":29.92,"n":21,"o":29.93,"t":"2026-10-14T15:45:00Z","v":2372,"vw":29.931314},{"c":29.945,"h":29.96,"l":29.87,"n":25,"o":29.87,"t":"2026-10-14T16:00:00Z","v":2184,"vw":29.936538},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-14T16:15:00Z","v":131,"vw":29.92},{"c":29.95,"h":30.06,"l":29.95,"n":5,"o":30.06,"t":"2026-10-14T16:30:00Z","v":2346,"vw":30.037897},{"c":30.0226,"h":30.0226,"l":30.0226,"n":1,"o":30.0226,"t":"2026-10-14T16:45:00Z","v":126,"vw":30.0226},{"c":29.9207,"h":30.059,"l":29.9201,"n":7,"o":30.059,"t":"2026-10-14T17:00:00Z","v":4978,"vw":30.033452},{"c":30.0233,"h":30.0233,"l":29.9824,"n":3,"o":29.9824,"t":"2026-10-14T17:15:00Z","v":773,"vw":29.995666},{"c":29.976,"h":30.0203,"l":29.976,"n":8,"o":30,"t":"2026-10-14T17:30:00Z","v":1488,"vw":29.998457},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-14T17:45:00Z","v":201,"vw":30},{"c":30.005,"h":30.005,"l":29.99,"n":6,"o":29.99,"t":"2026-10-14T18:00:00Z","v":538,"vw":29.996424},{"c":29.95,"h":30.0224,"l":29.95,"n":14,"o":30.0224,"t":"2026-10-14T18:15:00Z","v":2228,"vw":29.958875},{"c":29.98,"h":30.01,"l":29.95,"n":12,"o":29.97,"t":"2026-10-14T18:30:00Z","v":1554,"vw":29.967588},{"c":29.91,"h":29.9806,"l":29.91,"n":25,"o":29.9806,"t":"2026-10-14T18:45:00Z","v":2843,"vw":29.951244},{"c":29.94,"h":29.94,"l":29.94,"n":6,"o":29.94,"t":"2026-10-14T19:00:00Z","v":326,"vw":29.94},{"c":29.86,"h":29.9699,"l":29.84,"n":59,"o":29.9699,"t":"2026-10-14T19:15:00Z","v":1888,"vw":29.878822},{"c":29.87,"h":29.9,"l":29.87,"n":33,"o":29.879,"t":"2026-10-14T19:30:00Z","v":4674,"vw":29.878263},{"c":29.96,"h":29.96,"l":29.86,"n":27,"o":29.86,"t":"2026-10-14T19:45:00Z","v":928,"vw":29.925308},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-14T20:00:00Z","v":2924,"vw":30},{"c":29.97,"h":29.97,"l":29.96,"n":2,"o":29.96,"t":"2026-10-14T20:45:00Z","v":750,"vw":29.962667},{"c":29.825,"h":30.11,"l":29.825,"n":7,"o":29.86,"t":"2026-10-15T13:30:00Z","v":1100,"vw":29.897829},{"c":29.75,"h":30.0406,"l":29.74,"n":24,"o":30.0406,"t":"2026-10-15T13:45:00Z","v":1535,"vw":29.891867},{"c":29.885,"h":29.89,"l":29.88,"n":16,"o":29.89,"t":"2026-10-15T14:00:00Z","v":1748,"vw":29.886488},{"c":29.78,"h":29.842,"l":29.78,"n":9,"o":29.842,"t":"2026-10-15T14:15:00Z","v":2505,"vw":29.796412},{"c":29.8238,"h":30.0121,"l":29.8238,"n":20,"o":29.855,"t":"2026-10-15T14:30:00Z","v":1781,"vw":29.934924},{"c":29.914,"h":29.914,"l":29.8943,"n":13,"o":29.8943,"t":"2026-10-15T14:45:00Z","v":592,"vw":29.906836},{"c":29.92,"h":29.955,"l":29.92,"n":12,"o":29.955,"t":"2026-10-15T15:00:00Z","v":627,"vw":29.932037},{"c":29.9513,"h":29.9513,"l":29.9513,"n":6,"o":29.9513,"t":"2026-10-15T15:15:00Z","v":136,"vw":29.9513},{"c":29.905,"h":29.905,"l":29.905,"n":1,"o":29.905,"t":"2026-10-15T15:30:00Z","v":100,"vw":29.905},{"c":29.87,"h":29.91,"l":29.87,"n":12,"o":29.905,"t":"2026-10-15T15:45:00Z","v":986,"vw":29.902778},{"c":29.91,"h":29.91,"l":29.847,"n":5,"o":29.847,"t":"2026-10-15T16:15:00Z","v":3009,"vw":29.874012},{"c":29.9398,"h":29.9398,"l":29.88,"n":5,"o":29.89,"t":"2026-10-15T16:30:00Z","v":416,"vw":29.898916},{"c":29.87,"h":29.87,"l":29.87,"n":4,"o":29.87,"t":"2026-10-15T16:45:00Z","v":2120,"vw":29.87},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-15T17:00:00Z","v":143,"vw":29.93},{"c":29.94,"h":29.94,"l":29.87,"n":6,"o":29.87,"t":"2026-10-15T17:15:00Z","v":1865,"vw":29.903907},{"c":29.7801,"h":29.7801,"l":29.7801,"n":1,"o":29.7801,"t":"2026-10-15T17:45:00Z","v":100,"vw":29.7801},{"c":29.9,"h":29.9999,"l":29.89,"n":17,"o":29.9,"t":"2026-10-15T18:00:00Z","v":3058,"vw":29.967292},{"c":29.88,"h":29.89,"l":29.8328,"n":10,"o":29.89,"t":"2026-10-15T18:15:00Z","v":1243,"vw":29.880109},{"c":29.8878,"h":29.99,"l":29.755,"n":92,"o":29.8,"t":"2026-10-15T18:30:00Z","v":13360,"vw":29.844869},{"c":29.8202,"h":29.8466,"l":29.81,"n":10,"o":29.81,"t":"2026-10-15T18:45:00Z","v":495,"vw":29.824917},{"c":29.815,"h":29.815,"l":29.815,"n":20,"o":29.815,"t":"2026-10-15T19:00:00Z","v":2115,"vw":29.815},{"c":29.83,"h":29.83,"l":29.81,"n":19,"o":29.81,"t":"2026-10-15T19:15:00Z","v":511,"vw":29.82},{"c":29.719,"h":29.76,"l":29.719,"n":12,"o":29.76,"t":"2026-10-15T19:30:00Z","v":420,"vw":29.7395},{"c":29.84,"h":29.86,"l":29.825,"n":69,"o":29.825,"t":"2026-10-15T19:45:00Z","v":3190,"vw":29.842441},{"c":29.87,"h":29.87,"l":29.87,"n":5,"o":29.87,"t":"2026-10-15T20:00:00Z","v":2705,"vw":29.87},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-15T20:30:00Z","v":450,"vw":29.7},{"c":29.7296,"h":29.7296,"l":29.7296,"n":1,"o":29.7296,"t":"2026-10-15T21:30:00Z","v":400,"vw":29.7296},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-15T22:30:00Z","v":350,"vw":29.8},{"c":30.0969,"h":30.14,"l":29.72,"n":26,"o":29.72,"t":"2026-10-16T13:30:00Z","v":5654,"vw":29.971054},{"c":30.1,"h":30.1,"l":29.9696,"n":19,"o":30.1,"t":"2026-10-16T13:45:00Z","v":1972,"vw":30.073172},{"c":30.15,"h":30.25,"l":30.11,"n":17,"o":30.15,"t":"2026-10-16T14:00:00Z","v":1683,"vw":30.148111},{"c":30.165,"h":30.165,"l":30.03,"n":7,"o":30.165,"t":"2026-10-16T14:15:00Z","v":1861,"vw":30.157675},{"c":30.41,"h":30.41,"l":30.2,"n":59,"o":30.21,"t":"2026-10-16T14:30:00Z","v":4168,"vw":30.330812},{"c":30.5,"h":30.5,"l":30.33,"n":123,"o":30.42,"t":"2026-10-16T14:45:00Z","v":6645,"vw":30.445695},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-16T15:00:00Z","v":250,"vw":30.36},{"c":30.33,"h":30.4899,"l":30.28,"n":17,"o":30.2992,"t":"2026-10-16T15:15:00Z","v":1741,"vw":30.33466},{"c":30.3896,"h":30.46,"l":30.33,"n":4,"o":30.33,"t":"2026-10-16T15:30:00Z","v":458,"vw":30.386578},{"c":30.32,"h":30.35,"l":30.32,"n":15,"o":30.35,"t":"2026-10-16T15:45:00Z","v":643,"vw":30.335},{"c":30.22,"h":30.22,"l":30.0968,"n":46,"o":30.185,"t":"2026-10-16T16:00:00Z","v":10045,"vw":30.136677},{"c":30.2908,"h":30.3296,"l":30.2908,"n":7,"o":30.3199,"t":"2026-10-16T16:15:00Z","v":1370,"vw":30.3083},{"c":30.35,"h":30.35,"l":30.2603,"n":4,"o":30.2603,"t":"2026-10-16T16:30:00Z","v":474,"vw":30.330874},{"c":30.27,"h":30.35,"l":30.26,"n":16,"o":30.26,"t":"2026-10-16T16:45:00Z","v":1198,"vw":30.314284},{"c":30.305,"h":30.35,"l":30.305,"n":25,"o":30.34,"t":"2026-10-16T17:00:00Z","v":5730,"vw":30.320766},{"c":30.37,"h":30.42,"l":30.35,"n":40,"o":30.35,"t":"2026-10-16T17:15:00Z","v":4361,"vw":30.37147},{"c":30.43,"h":30.48,"l":30.43,"n":8,"o":30.47,"t":"2026-10-16T17:30:00Z","v":2405,"vw":30.442017},{"c":30.33,"h":30.425,"l":30.25,"n":48,"o":30.425,"t":"2026-10-16T17:45:00Z","v":2050,"vw":30.344256},{"c":30.32,"h":30.32,"l":30.28,"n":8,"o":30.28,"t":"2026-10-16T18:00:00Z","v":4251,"vw":30.280996},{"c":30.3,"h":30.3733,"l":30.3,"n":8,"o":30.3733,"t":"2026-10-16T18:15:00Z","v":1729,"vw":30.351353},{"c":30.37,"h":30.39,"l":30.31,"n":21,"o":30.31,"t":"2026-10-16T18:30:00Z","v":861,"vw":30.356885},{"c":30.31,"h":30.39,"l":30.28,"n":32,"o":30.3,"t":"2026-10-16T18:45:00Z","v":3879,"vw":30.305753},{"c":30.17,"h":30.275,"l":30.1575,"n":11,"o":30.25,"t":"2026-10-16T19:00:00Z","v":638,"vw":30.219583},{"c":30.345,"h":30.38,"l":30.285,"n":63,"o":30.31,"t":"2026-10-16T19:15:00Z","v":7071,"vw":30.338792},{"c":30.4,"h":30.41,"l":30.3201,"n":35,"o":30.38,"t":"2026-10-16T19:30:00Z","v":2566,"vw":30.38429},{"c":30.375,"h":30.48,"l":30.33,"n":298,"o":30.39,"t":"2026-10-16T19:45:00Z","v":20877,"vw":30.414925},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-16T20:00:00Z","v":10143,"vw":30.43},{"c":30.32,"h":30.49,"l":29.985,"n":38,"o":30.16,"t":"2026-10-19T13:30:00Z","v":5969,"vw":30.217798},{"c":30.1075,"h":30.24,"l":30.1075,"n":23,"o":30.225,"t":"2026-10-19T13:45:00Z","v":2520,"vw":30.178559},{"c":30.17,"h":30.2673,"l":30.145,"n":12,"o":30.145,"t":"2026-10-19T14:00:00Z","v":922,"vw":30.188937},{"c":30.19,"h":30.29,"l":30.17,"n":20,"o":30.17,"t":"2026-10-19T14:15:00Z","v":2329,"vw":30.21225},{"c":30,"h":30.08,"l":29.995,"n":18,"o":30.08,"t":"2026-10-19T14:30:00Z","v":4240,"vw":30.004772},{"c":29.93,"h":30.03,"l":29.89,"n":33,"o":30.03,"t":"2026-10-19T14:45:00Z","v":1529,"vw":29.951218},{"c":30.01,"h":30.01,"l":29.915,"n":3,"o":29.915,"t":"2026-10-19T15:00:00Z","v":400,"vw":29.98625},{"c":30,"h":30.0859,"l":29.97,"n":16,"o":30.07,"t":"2026-10-19T15:15:00Z","v":4054,"vw":30.037254},{"c":30.065,"h":30.11,"l":30.01,"n":7,"o":30.01,"t":"2026-10-19T15:30:00Z","v":1980,"vw":30.064485},{"c":29.96,"h":30.02,"l":29.96,"n":34,"o":30.02,"t":"2026-10-19T15:45:00Z","v":2446,"vw":29.988604},{"c":29.9,"h":30.13,"l":29.9,"n":83,"o":29.95,"t":"2026-10-19T16:00:00Z","v":11613,"vw":30.000647},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-19T16:15:00Z","v":100,"vw":29.83},{"c":29.89,"h":29.92,"l":29.84,"n":5,"o":29.84,"t":"2026-10-19T16:30:00Z","v":700,"vw":29.89},{"c":29.8991,"h":30.08,"l":29.89,"n":17,"o":30,"t":"2026-10-19T16:45:00Z","v":1254,"vw":29.926087},{"c":30.01,"h":30.0661,"l":29.89,"n":12,"o":29.89,"t":"2026-10-19T17:00:00Z","v":793,"vw":30.001393},{"c":30.015,"h":30.015,"l":30.015,"n":3,"o":30.015,"t":"2026-10-19T17:15:00Z","v":2597,"vw":30.015},{"c":30.02,"h":30.08,"l":29.91,"n":22,"o":29.91,"t":"2026-10-19T17:30:00Z","v":2540,"vw":30.033919},{"c":29.97,"h":30.0442,"l":29.97,"n":40,"o":30.02,"t":"2026-10-19T17:45:00Z","v":3664,"vw":30.018713},{"c":29.99,"h":29.99,"l":29.97,"n":14,"o":29.97,"t":"2026-10-19T18:00:00Z","v":719,"vw":29.980338},{"c":29.94,"h":30.0616,"l":29.94,"n":34,"o":29.99,"t":"2026-10-19T18:15:00Z","v":3188,"vw":29.993771},{"c":30.06,"h":30.1,"l":29.98,"n":28,"o":30.1,"t":"2026-10-19T18:30:00Z","v":2788,"vw":30.041079},{"c":30.1,"h":30.115,"l":30.045,"n":29,"o":30.045,"t":"2026-10-19T18:45:00Z","v":2608,"vw":30.08318},{"c":30.1,"h":30.14,"l":30.1,"n":35,"o":30.1,"t":"2026-10-19T19:00:00Z","v":2784,"vw":30.120794},{"c":30.07,"h":30.13,"l":30.04,"n":54,"o":30.1,"t":"2026-10-19T19:15:00Z","v":3398,"vw":30.093342},{"c":30.11,"h":30.11,"l":30.07,"n":54,"o":30.07,"t":"2026-10-19T19:30:00Z","v":2120,"vw":30.097917},{"c":30.05,"h":30.17,"l":30.05,"n":155,"o":30.16,"t":"2026-10-19T19:45:00Z","v":11238,"vw":30.105068},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-10-19T20:00:00Z","v":2580,"vw":30.05},{"c":29.67,"h":29.69,"l":29.67,"n":46,"o":29.69,"t":"2026-10-19T22:45:00Z","v":688,"vw":29.683485},{"c":30.15,"h":30.205,"l":30,"n":15,"o":30,"t":"2026-10-20T13:30:00Z","v":1834,"vw":30.039339},{"c":30.01,"h":30.04,"l":30.01,"n":7,"o":30.04,"t":"2026-10-20T13:45:00Z","v":684,"vw":30.016633},{"c":30.2091,"h":30.2399,"l":29.9,"n":18,"o":30.2399,"t":"2026-10-20T14:15:00Z","v":4659,"vw":30.096511},{"c":30.015,"h":30.015,"l":29.81,"n":19,"o":30.015,"t":"2026-10-20T14:30:00Z","v":2373,"vw":30.005682},{"c":29.79,"h":30.2099,"l":29.79,"n":19,"o":29.8,"t":"2026-10-20T14:45:00Z","v":4035,"vw":29.83006},{"c":30.09,"h":30.09,"l":29.96,"n":38,"o":30.0199,"t":"2026-10-20T15:00:00Z","v":4540,"vw":30.030418},{"c":29.94,"h":30.1,"l":29.86,"n":6,"o":30.09,"t":"2026-10-20T15:15:00Z","v":3105,"vw":30.080858},{"c":29.98,"h":30.2,"l":29.98,"n":17,"o":30.14,"t":"2026-10-20T15:30:00Z","v":1985,"vw":30.135714},{"c":30.23,"h":30.25,"l":30.02,"n":22,"o":30.13,"t":"2026-10-20T15:45:00Z","v":3989,"vw":30.219079},{"c":30.16,"h":30.35,"l":30.16,"n":5,"o":30.35,"t":"2026-10-20T16:00:00Z","v":277,"vw":30.255},{"c":30.19,"h":30.19,"l":30.14,"n":8,"o":30.14,"t":"2026-10-20T16:15:00Z","v":800,"vw":30.171132},{"c":30.16,"h":30.25,"l":30.16,"n":5,"o":30.25,"t":"2026-10-20T16:30:00Z","v":384,"vw":30.205},{"c":30.27,"h":30.27,"l":30.23,"n":6,"o":30.23,"t":"2026-10-20T16:45:00Z","v":492,"vw":30.256667},{"c":30.242,"h":30.4199,"l":30.21,"n":18,"o":30.41,"t":"2026-10-20T17:00:00Z","v":3763,"vw":30.255154},{"c":30.33,"h":30.33,"l":30.2502,"n":3,"o":30.2502,"t":"2026-10-20T17:15:00Z","v":2132,"vw":30.3224},{"c":30.31,"h":30.31,"l":30.24,"n":12,"o":30.24,"t":"2026-10-20T17:30:00Z","v":1057,"vw":30.255},{"c":30.2,"h":30.26,"l":30.15,"n":53,"o":30.255,"t":"2026-10-20T17:45:00Z","v":9288,"vw":30.219889},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-20T18:00:00Z","v":331,"vw":30.2},{"c":30.195,"h":30.195,"l":30.16,"n":4,"o":30.16,"t":"2026-10-20T18:15:00Z","v":321,"vw":30.183333},{"c":30.054,"h":30.18,"l":30.054,"n":32,"o":30.15,"t":"2026-10-20T18:45:00Z","v":1679,"vw":30.139699},{"c":30.12,"h":30.12,"l":30.06,"n":5,"o":30.06,"t":"2026-10-20T19:00:00Z","v":485,"vw":30.086667},{"c":30.13,"h":30.15,"l":30.13,"n":15,"o":30.15,"t":"2026-10-20T19:15:00Z","v":2441,"vw":30.138679},{"c":30.055,"h":30.16,"l":30.055,"n":34,"o":30.16,"t":"2026-10-20T19:30:00Z","v":2123,"vw":30.121504},{"c":30.285,"h":30.285,"l":30.1,"n":108,"o":30.14,"t":"2026-10-20T19:45:00Z","v":7660,"vw":30.189093},{"c":30.22,"h":30.22,"l":30.16,"n":5,"o":30.16,"t":"2026-10-20T20:00:00Z","v":1484,"vw":30.166077},{"c":30.0833,"h":30.11,"l":30.0833,"n":7,"o":30.11,"t":"2026-10-21T13:30:00Z","v":566,"vw":30.102294},{"c":30.13,"h":30.204,"l":30.09,"n":32,"o":30.185,"t":"2026-10-21T13:45:00Z","v":1570,"vw":30.136957},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-21T14:00:00Z","v":101,"vw":30.18},{"c":30.18,"h":30.18,"l":30.18,"n":10,"o":30.18,"t":"2026-10-21T14:15:00Z","v":1520,"vw":30.18},{"c":30.15,"h":30.22,"l":30.15,"n":29,"o":30.22,"t":"2026-10-21T14:30:00Z","v":3170,"vw":30.194898},{"c":30.17,"h":30.17,"l":30.15,"n":4,"o":30.15,"t":"2026-10-21T14:45:00Z","v":308,"vw":30.156734},{"c":30.1,"h":30.11,"l":30.1,"n":3,"o":30.11,"t":"2026-10-21T15:00:00Z","v":224,"vw":30.105327},{"c":30,"h":30,"l":30,"n":8,"o":30,"t":"2026-10-21T15:15:00Z","v":336,"vw":30},{"c":29.97,"h":30,"l":29.96,"n":22,"o":30,"t":"2026-10-21T15:30:00Z","v":1868,"vw":29.991824},{"c":29.895,"h":29.97,"l":29.895,"n":3,"o":29.97,"t":"2026-10-21T15:45:00Z","v":768,"vw":29.916429},{"c":29.945,"h":29.945,"l":29.936,"n":4,"o":29.945,"t":"2026-10-21T16:00:00Z","v":1319,"vw":29.938125},{"c":30.015,"h":30.08,"l":29.98,"n":44,"o":29.99,"t":"2026-10-21T16:15:00Z","v":3361,"vw":30.025041},{"c":30.04,"h":30.1054,"l":30.04,"n":30,"o":30.07,"t":"2026-10-21T16:30:00Z","v":3031,"vw":30.093756},{"c":30.0759,"h":30.0759,"l":30.0759,"n":1,"o":30.0759,"t":"2026-10-21T16:45:00Z","v":150,"vw":30.0759},{"c":30.11,"h":30.11,"l":30.04,"n":4,"o":30.04,"t":"2026-10-21T17:00:00Z","v":217,"vw":30.075},{"c":30.05,"h":30.1006,"l":30.05,"n":6,"o":30.1006,"t":"2026-10-21T17:15:00Z","v":885,"vw":30.055718},{"c":30,"h":30.05,"l":29.97,"n":14,"o":29.98,"t":"2026-10-21T17:45:00Z","v":1610,"vw":29.992808},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T18:00:00Z","v":100,"vw":30},{"c":30.0399,"h":30.08,"l":30.03,"n":26,"o":30.03,"t":"2026-10-21T18:15:00Z","v":1549,"vw":30.042435},{"c":30,"h":30.035,"l":30,"n":2,"o":30.035,"t":"2026-10-21T18:30:00Z","v":225,"vw":30.015556},{"c":30.035,"h":30.035,"l":30.035,"n":2,"o":30.035,"t":"2026-10-21T18:45:00Z","v":225,"vw":30.035},{"c":30.245,"h":30.245,"l":30.035,"n":35,"o":30.035,"t":"2026-10-21T19:00:00Z","v":5377,"vw":30.176222},{"c":30.155,"h":30.16,"l":30.11,"n":18,"o":30.12,"t":"2026-10-21T19:15:00Z","v":4331,"vw":30.122226},{"c":29.97,"h":30.15,"l":29.97,"n":35,"o":30.15,"t":"2026-10-21T19:45:00Z","v":5258,"vw":30.035655},{"c":29.98,"h":29.98,"l":29.98,"n":5,"o":29.98,"t":"2026-10-21T20:00:00Z","v":253,"vw":29.98},{"c":29.95,"h":30.01,"l":29.95,"n":2,"o":30.01,"t":"2026-10-21T21:15:00Z","v":750,"vw":30.002},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-21T22:30:00Z","v":300,"vw":29.93},{"c":29.7,"h":29.9,"l":29.7,"n":3,"o":29.9,"t":"2026-10-22T11:15:00Z","v":599,"vw":29.828159},{"c":30.25,"h":30.25,"l":30,"n":28,"o":30,"t":"2026-10-22T13:30:00Z","v":7874,"vw":30.182944},{"c":29.9,"h":30.04,"l":29.9,"n":45,"o":30.04,"t":"2026-10-22T14:00:00Z","v":5000,"vw":29.984613},{"c":30.03,"h":30.0662,"l":30.03,"n":10,"o":30.0662,"t":"2026-10-22T14:15:00Z","v":409,"vw":30.055857},{"c":30.0145,"h":30.0999,"l":29.9,"n":11,"o":29.9,"t":"2026-10-22T14:30:00Z","v":726,"vw":30.022085},{"c":29.87,"h":30.1,"l":29.87,"n":4,"o":30.1,"t":"2026-10-22T14:45:00Z","v":942,"vw":30.053913},{"c":29.71,"h":30.039,"l":29.71,"n":20,"o":29.9641,"t":"2026-10-22T15:15:00Z","v":3695,"vw":29.926115},{"c":29.7,"h":29.71,"l":29.7,"n":19,"o":29.7,"t":"2026-10-22T15:30:00Z","v":1803,"vw":29.701605},{"c":29.72,"h":29.75,"l":29.71,"n":15,"o":29.71,"t":"2026-10-22T15:45:00Z","v":320,"vw":29.726667},{"c":29.835,"h":29.835,"l":29.72,"n":9,"o":29.72,"t":"2026-10-22T16:00:00Z","v":599,"vw":29.813782},{"c":29.91,"h":29.91,"l":29.72,"n":20,"o":29.72,"t":"2026-10-22T16:15:00Z","v":1463,"vw":29.852565},{"c":29.835,"h":29.855,"l":29.835,"n":4,"o":29.855,"t":"2026-10-22T16:30:00Z","v":402,"vw":29.84},{"c":29.89,"h":30.01,"l":29.89,"n":47,"o":29.93,"t":"2026-10-22T16:45:00Z","v":3191,"vw":29.932581},{"c":29.78,"h":29.89,"l":29.78,"n":2,"o":29.89,"t":"2026-10-22T17:00:00Z","v":200,"vw":29.835},{"c":29.86,"h":29.86,"l":29.85,"n":3,"o":29.85,"t":"2026-10-22T17:15:00Z","v":201,"vw":29.855},{"c":29.91,"h":30.0058,"l":29.91,"n":6,"o":30.0058,"t":"2026-10-22T17:30:00Z","v":271,"vw":29.961855},{"c":29.96,"h":30.04,"l":29.96,"n":10,"o":29.96,"t":"2026-10-22T17:45:00Z","v":3972,"vw":29.964047},{"c":30.0328,"h":30.05,"l":29.96,"n":16,"o":29.96,"t":"2026-10-22T18:00:00Z","v":1432,"vw":30.0063},{"c":30.07,"h":30.07,"l":29.96,"n":21,"o":29.96,"t":"2026-10-22T18:15:00Z","v":1351,"vw":29.977322},{"c":30.075,"h":30.075,"l":30.03,"n":3,"o":30.03,"t":"2026-10-22T18:30:00Z","v":384,"vw":30.062143},{"c":30.07,"h":30.07,"l":30.02,"n":11,"o":30.02,"t":"2026-10-22T18:45:00Z","v":1988,"vw":30.041091},{"c":30.02,"h":30.1499,"l":29.99,"n":15,"o":30.1499,"t":"2026-10-22T19:00:00Z","v":1627,"vw":30.095985},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-22T19:15:00Z","v":130,"vw":30.01},{"c":29.89,"h":30.01,"l":29.89,"n":42,"o":30.01,"t":"2026-10-22T19:30:00Z","v":1543,"vw":29.967075},{"c":30.085,"h":30.085,"l":29.9,"n":76,"o":29.91,"t":"2026-10-22T19:45:00Z","v":4110,"vw":30.011645},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-22T20:00:00Z","v":845,"vw":29.98},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-22T21:45:00Z","v":130,"vw":29.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23378283988091364,"strike":39.72975877289497,"iv":0.6901723283013278,"gamma":0.03410443705524694,"theta":-0.01660887795866037,"vega":0.014069235041118401,"rho":0.0021077879522103026,"breakevenPct":33.65732980861499},{"delta":0.15,"premium":0.2726015435537698,"strike":38.535337121422465,"iv":0.6256532602554983,"gamma":0.06522346025003617,"theta":-0.01593261010220808,"vega":0.016466824650605463,"rho":0.003198017645311496,"breakevenPct":29.7924370066095},{"delta":0.2,"premium":0.311420247226626,"strike":37.34091546994997,"iv":0.5611341922096686,"gamma":0.09634248344482542,"theta":-0.015256342245755786,"vega":0.018864414260092523,"rho":0.0042882473384126905,"breakevenPct":25.927544204604008},{"delta":0.25,"premium":0.3502389508994822,"strike":36.146493818477474,"iv":0.496615124163839,"gamma":0.12746150663961464,"theta":-0.014580074389303494,"vega":0.021262003869579583,"rho":0.005378477031513885,"breakevenPct":22.06265140259852},{"delta":0.3,"premium":0.3890576545723383,"strike":34.95207216700497,"iv":0.4320960561180095,"gamma":0.15858052983440388,"theta":-0.013903806532851204,"vega":0.023659593479066644,"rho":0.006468706724615077,"breakevenPct":18.19775860059303},{"delta":0.35,"premium":0.42787635824519454,"strike":33.757650515532475,"iv":0.3675769880721799,"gamma":0.18969955302919309,"theta":-0.013227538676398911,"vega":0.026057183088553704,"rho":0.007558936417716272,"breakevenPct":14.332865798587541},{"delta":0.4,"premium":0.46669506191805077,"strike":32.56322886405998,"iv":0.30305792002635024,"gamma":0.22081857622398238,"theta":-0.012551270819946617,"vega":0.028454772698040767,"rho":0.008649166110817466,"breakevenPct":10.467972996582045},{"delta":0.45,"premium":0.5055137655909069,"strike":31.368807212587484,"iv":0.23853885198052066,"gamma":0.2519375994187716,"theta":-0.011875002963494327,"vega":0.030852362307527824,"rho":0.009739395803918659,"breakevenPct":6.603080194576556},{"delta":0.5,"premium":0.5443324692637631,"strike":30.17438556111498,"iv":0.17401978393469109,"gamma":0.2830566226135609,"theta":-0.011198735107042035,"vega":0.03324995191701489,"rho":0.010829625497019853,"breakevenPct":2.7381873925710636},{"delta":0.55,"premium":1.0316576753310454,"strike":29.476459048553213,"iv":0.1992688818048063,"gamma":0.26138106915154485,"theta":-0.011361770475723395,"vega":0.03145348209906817,"rho":0.011679565454783906,"breakevenPct":2.033835196937321},{"delta":0.6,"premium":1.5956596370769986,"strike":28.863413437959785,"iv":0.23986476213830307,"gamma":0.230679744973026,"theta":-0.011668293281020108,"vega":0.028939995095635114,"rho":0.012488425434375564,"breakevenPct":1.8698096155076402},{"delta":0.65,"premium":2.159661598822953,"strike":28.250367827366354,"iv":0.2804606424717999,"gamma":0.19997842079450712,"theta":-0.011974816086316823,"vega":0.026426508092202056,"rho":0.013297285413967224,"breakevenPct":1.7057840340779595},{"delta":0.7,"premium":2.723663560568906,"strike":27.63732221677293,"iv":0.3210565228052966,"gamma":0.16927709661598828,"theta":-0.012281338891613536,"vega":0.023913021088769006,"rho":0.014106145393558882,"breakevenPct":1.541758452648279},{"delta":0.75,"premium":3.2876655223148603,"strike":27.024276606179498,"iv":0.3616524031387935,"gamma":0.13857577243746935,"theta":-0.01258786169691025,"vega":0.021399534085335948,"rho":0.014915005373150544,"breakevenPct":1.377732871218598},{"delta":0.8,"premium":3.8516674840608145,"strike":26.41123099558607,"iv":0.4022482834722903,"gamma":0.10787444825895046,"theta":-0.012894384502206964,"vega":0.01888604708190289,"rho":0.015723865352742204,"breakevenPct":1.2137072897889174},{"delta":0.85,"premium":4.415669445806768,"strike":25.798185384992642,"iv":0.44284416380578706,"gamma":0.07717312408043162,"theta":-0.013200907307503677,"vega":0.01637256007846984,"rho":0.01653272533233386,"breakevenPct":1.049681708359237},{"delta":0.9,"premium":4.979671407552723,"strike":25.185139774399214,"iv":0.4834400441392839,"gamma":0.04647179990191269,"theta":-0.013507430112800391,"vega":0.013859073075036782,"rho":0.01734158531192552,"breakevenPct":0.885656126929556}],"put":[{"delta":0.1,"premium":0.6317248450317677,"strike":20.226794077085987,"iv":1.1742075009653268,"gamma":0.01563766005778773,"theta":-0.028339747655487347,"vega":0.013570458595763252,"rho":-0.0029196535692435793,"breakevenPct":34.46465139781196},{"delta":0.15,"premium":0.9918910671495998,"strike":22.073800344356922,"iv":1.2448547364556029,"gamma":0.021662650499636074,"theta":-0.04120676583964804,"vega":0.0192970044722878,"rho":-0.004410480571711596,"breakevenPct":29.49194221669791},{"delta":0.2,"premium":1.188101693142358,"strike":23.44251410951965,"iv":1.176436405768287,"gamma":0.03025965012821669,"theta":-0.04267086310933004,"vega":0.02223722430301502,"rho":-0.00577370020964476,"breakevenPct":25.57052703552744},{"delta":0.25,"premium":1.335130524767478,"strike":24.667754373062316,"iv":1.0663025481882633,"gamma":0.03962817588901327,"theta":-0.04071442381386479,"vega":0.024341629328610122,"rho":-0.007098641439821949,"breakevenPct":21.964468734799866},{"delta":0.3,"premium":1.4821593563925979,"strike":25.892994636604982,"iv":0.9561686906082396,"gamma":0.04899670164980985,"theta":-0.038757984518399534,"vega":0.02644603435420522,"rho":-0.008423582669999138,"breakevenPct":18.358410434072287},{"delta":0.35,"premium":1.629188188017718,"strike":27.118234900147648,"iv":0.8460348330282159,"gamma":0.05836522741060643,"theta":-0.03680154522293428,"vega":0.02855043937980032,"rho":-0.009748523900176328,"breakevenPct":14.75235213334471},{"delta":0.4,"premium":1.776217019642838,"strike":28.343475163690314,"iv":0.7359009754481921,"gamma":0.06773375317140301,"theta":-0.034845105927469026,"vega":0.030654844405395426,"rho":-0.011073465130353519,"breakevenPct":11.146293832617129},{"delta":0.45,"premium":1.923245851267958,"strike":29.56871542723298,"iv":0.6257671178681683,"gamma":0.0771022789321996,"theta":-0.032888666632003766,"vega":0.032759249430990525,"rho":-0.012398406360530708,"breakevenPct":7.54023553188955},{"delta":0.5,"premium":2.449161073825503,"strike":30.604026845637584,"iv":0.6060389261744966,"gamma":0.07698120805369127,"theta":-0.0322241610738255,"vega":0.032787248322147654,"rho":-0.01400552308591379,"breakevenPct":5.836569325043208},{"delta":0.55,"premium":3.1808911260253545,"strike":31.536167039522745,"iv":0.6354199850857569,"gamma":0.07170529455630126,"theta":-0.03226144668158091,"vega":0.031687322893363165,"rho":-0.01576592032721119,"breakevenPct":5.166301292650866},{"delta":0.6,"premium":3.912621178225205,"strike":32.468307233407906,"iv":0.6648010439970171,"gamma":0.06642938105891126,"theta":-0.032298732289336315,"vega":0.030587397464578673,"rho":-0.017526317568508587,"breakevenPct":4.4960332602585265},{"delta":0.65,"premium":4.644351230425056,"strike":33.40044742729307,"iv":0.6941821029082774,"gamma":0.06115346756152125,"theta":-0.03233601789709172,"vega":0.029487472035794184,"rho":-0.019286714809805986,"breakevenPct":3.8257652278661842},{"delta":0.7,"premium":5.376081282624906,"strike":34.33258762117823,"iv":0.7235631618195377,"gamma":0.05587755406413125,"theta":-0.03237330350484713,"vega":0.028387546607009696,"rho":-0.02104711205110338,"breakevenPct":3.1554971954738438},{"delta":0.75,"premium":7.186231884057969,"strike":36.28623188405797,"iv":0.8268159420289855,"gamma":0.046929347826086966,"theta":-0.034535144927536225,"vega":0.02672536231884058,"rho":-0.023656416994788456,"breakevenPct":2.675585284280927}]},"raw":{"call":[{"delta":0.1,"premium":0.23378283988091364,"strike":39.72975877289497,"iv":0.6901723283013278,"gamma":0.03410443705524694,"theta":-0.01660887795866037,"vega":0.014069235041118401,"rho":0.0021077879522103026,"breakevenPct":33.65732980861499},{"delta":0.15,"premium":0.2726015435537698,"strike":38.535337121422465,"iv":0.6256532602554983,"gamma":0.06522346025003617,"theta":-0.01593261010220808,"vega":0.016466824650605463,"rho":0.003198017645311496,"breakevenPct":29.7924370066095},{"delta":0.2,"premium":0.311420247226626,"strike":37.34091546994997,"iv":0.5611341922096686,"gamma":0.09634248344482542,"theta":-0.015256342245755786,"vega":0.018864414260092523,"rho":0.0042882473384126905,"breakevenPct":25.927544204604008},{"delta":0.25,"premium":0.3502389508994822,"strike":36.146493818477474,"iv":0.496615124163839,"gamma":0.12746150663961464,"theta":-0.014580074389303494,"vega":0.021262003869579583,"rho":0.005378477031513885,"breakevenPct":22.06265140259852},{"delta":0.3,"premium":0.3890576545723383,"strike":34.95207216700497,"iv":0.4320960561180095,"gamma":0.15858052983440388,"theta":-0.013903806532851204,"vega":0.023659593479066644,"rho":0.006468706724615077,"breakevenPct":18.19775860059303},{"delta":0.35,"premium":0.42787635824519454,"strike":33.757650515532475,"iv":0.3675769880721799,"gamma":0.18969955302919309,"theta":-0.013227538676398911,"vega":0.026057183088553704,"rho":0.007558936417716272,"breakevenPct":14.332865798587541},{"delta":0.4,"premium":0.46669506191805077,"strike":32.56322886405998,"iv":0.30305792002635024,"gamma":0.22081857622398238,"theta":-0.012551270819946617,"vega":0.028454772698040767,"rho":0.008649166110817466,"breakevenPct":10.467972996582045},{"delta":0.45,"premium":0.5055137655909069,"strike":31.368807212587484,"iv":0.23853885198052066,"gamma":0.2519375994187716,"theta":-0.011875002963494327,"vega":0.030852362307527824,"rho":0.009739395803918659,"breakevenPct":6.603080194576556},{"delta":0.5,"premium":0.5443324692637631,"strike":30.17438556111498,"iv":0.17401978393469109,"gamma":0.2830566226135609,"theta":-0.011198735107042035,"vega":0.03324995191701489,"rho":0.010829625497019853,"breakevenPct":2.7381873925710636},{"delta":0.55,"premium":1.0316576753310454,"strike":29.476459048553213,"iv":0.1992688818048063,"gamma":0.26138106915154485,"theta":-0.011361770475723395,"vega":0.03145348209906817,"rho":0.011679565454783906,"breakevenPct":2.033835196937321},{"delta":0.6,"premium":1.5956596370769986,"strike":28.863413437959785,"iv":0.23986476213830307,"gamma":0.230679744973026,"theta":-0.011668293281020108,"vega":0.028939995095635114,"rho":0.012488425434375564,"breakevenPct":1.8698096155076402},{"delta":0.65,"premium":2.159661598822953,"strike":28.250367827366354,"iv":0.2804606424717999,"gamma":0.19997842079450712,"theta":-0.011974816086316823,"vega":0.026426508092202056,"rho":0.013297285413967224,"breakevenPct":1.7057840340779595},{"delta":0.7,"premium":2.723663560568906,"strike":27.63732221677293,"iv":0.3210565228052966,"gamma":0.16927709661598828,"theta":-0.012281338891613536,"vega":0.023913021088769006,"rho":0.014106145393558882,"breakevenPct":1.541758452648279},{"delta":0.75,"premium":3.2876655223148603,"strike":27.024276606179498,"iv":0.3616524031387935,"gamma":0.13857577243746935,"theta":-0.01258786169691025,"vega":0.021399534085335948,"rho":0.014915005373150544,"breakevenPct":1.377732871218598},{"delta":0.8,"premium":3.8516674840608145,"strike":26.41123099558607,"iv":0.4022482834722903,"gamma":0.10787444825895046,"theta":-0.012894384502206964,"vega":0.01888604708190289,"rho":0.015723865352742204,"breakevenPct":1.2137072897889174},{"delta":0.85,"premium":4.415669445806768,"strike":25.798185384992642,"iv":0.44284416380578706,"gamma":0.07717312408043162,"theta":-0.013200907307503677,"vega":0.01637256007846984,"rho":0.01653272533233386,"breakevenPct":1.049681708359237},{"delta":0.9,"premium":4.979671407552723,"strike":25.185139774399214,"iv":0.4834400441392839,"gamma":0.04647179990191269,"theta":-0.013507430112800391,"vega":0.013859073075036782,"rho":0.01734158531192552,"breakevenPct":0.885656126929556}],"put":[{"delta":0.1,"premium":0.6317248450317677,"strike":20.226794077085987,"iv":1.1742075009653268,"gamma":0.01563766005778773,"theta":-0.028339747655487347,"vega":0.013570458595763252,"rho":-0.0029196535692435793,"breakevenPct":34.46465139781196},{"delta":0.15,"premium":0.9918910671495998,"strike":22.073800344356922,"iv":1.2448547364556029,"gamma":0.021662650499636074,"theta":-0.04120676583964804,"vega":0.0192970044722878,"rho":-0.004410480571711596,"breakevenPct":29.49194221669791},{"delta":0.2,"premium":1.188101693142358,"strike":23.44251410951965,"iv":1.176436405768287,"gamma":0.03025965012821669,"theta":-0.04267086310933004,"vega":0.02223722430301502,"rho":-0.00577370020964476,"breakevenPct":25.57052703552744},{"delta":0.25,"premium":1.335130524767478,"strike":24.667754373062316,"iv":1.0663025481882633,"gamma":0.03962817588901327,"theta":-0.04071442381386479,"vega":0.024341629328610122,"rho":-0.007098641439821949,"breakevenPct":21.964468734799866},{"delta":0.3,"premium":1.4821593563925979,"strike":25.892994636604982,"iv":0.9561686906082396,"gamma":0.04899670164980985,"theta":-0.038757984518399534,"vega":0.02644603435420522,"rho":-0.008423582669999138,"breakevenPct":18.358410434072287},{"delta":0.35,"premium":1.629188188017718,"strike":27.118234900147648,"iv":0.8460348330282159,"gamma":0.05836522741060643,"theta":-0.03680154522293428,"vega":0.02855043937980032,"rho":-0.009748523900176328,"breakevenPct":14.75235213334471},{"delta":0.4,"premium":1.776217019642838,"strike":28.343475163690314,"iv":0.7359009754481921,"gamma":0.06773375317140301,"theta":-0.034845105927469026,"vega":0.030654844405395426,"rho":-0.011073465130353519,"breakevenPct":11.146293832617129},{"delta":0.45,"premium":1.923245851267958,"strike":29.56871542723298,"iv":0.6257671178681683,"gamma":0.0771022789321996,"theta":-0.032888666632003766,"vega":0.032759249430990525,"rho":-0.012398406360530708,"breakevenPct":7.54023553188955},{"delta":0.5,"premium":2.449161073825503,"strike":30.604026845637584,"iv":0.6060389261744966,"gamma":0.07698120805369127,"theta":-0.0322241610738255,"vega":0.032787248322147654,"rho":-0.01400552308591379,"breakevenPct":5.836569325043208},{"delta":0.55,"premium":3.1808911260253545,"strike":31.536167039522745,"iv":0.6354199850857569,"gamma":0.07170529455630126,"theta":-0.03226144668158091,"vega":0.031687322893363165,"rho":-0.01576592032721119,"breakevenPct":5.166301292650866},{"delta":0.6,"premium":3.912621178225205,"strike":32.468307233407906,"iv":0.6648010439970171,"gamma":0.06642938105891126,"theta":-0.032298732289336315,"vega":0.030587397464578673,"rho":-0.017526317568508587,"breakevenPct":4.4960332602585265},{"delta":0.65,"premium":4.644351230425056,"strike":33.40044742729307,"iv":0.6941821029082774,"gamma":0.06115346756152125,"theta":-0.03233601789709172,"vega":0.029487472035794184,"rho":-0.019286714809805986,"breakevenPct":3.8257652278661842},{"delta":0.7,"premium":5.376081282624906,"strike":34.33258762117823,"iv":0.7235631618195377,"gamma":0.05587755406413125,"theta":-0.03237330350484713,"vega":0.028387546607009696,"rho":-0.02104711205110338,"breakevenPct":3.1554971954738438},{"delta":0.75,"premium":7.186231884057969,"strike":36.28623188405797,"iv":0.8268159420289855,"gamma":0.046929347826086966,"theta":-0.034535144927536225,"vega":0.02672536231884058,"rho":-0.023656416994788456,"breakevenPct":2.675585284280927}]}},"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"}}