{"symbol":"FMED","url":"https://intraalpha.com/companies/FMED","capturedAt":"2026-10-23T03:00:02.248Z","state":"ready","quote":{"symbol":"FMED","last_price":31.6193,"prev_close":31.9928,"regular_close":31.6193,"change":-0.3735,"change_pct":-1.1675,"regular_change":-0.3735,"regular_change_pct":-1.1675,"extended_change":0,"extended_change_pct":0,"bid":23.56,"ask":39.26,"bid_size":200,"ask_size":200,"volume":3396,"vwap":31.73033,"open":31.97,"high":32.1101,"low":31.37,"close":31.6193,"trade_count":113,"last_trade_at":"2026-10-22T20:00:00.519617282Z","last_quote_at":"2026-10-22T20:07:52.234648248Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":52300000,"net_expense_ratio":0.005,"portfolio_turnover":0.49,"dividend_yield":-0.0036,"inception_date":"2020-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:01.842057+00:00"},"optionObservedAt":"2026-10-22T19:50:53.138Z","bars":[{"c":31.26,"h":31.26,"l":31.26,"n":5,"o":31.26,"t":"2026-10-16T13:30:00Z","v":1200,"vw":31.26},{"c":31.0301,"h":31.1699,"l":31.0301,"n":9,"o":31.14,"t":"2026-10-16T13:35:00Z","v":1330,"vw":31.121171},{"c":30.772,"h":30.772,"l":30.772,"n":6,"o":30.772,"t":"2026-10-16T13:45:00Z","v":402,"vw":30.772},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-16T13:50:00Z","v":147,"vw":30.7},{"c":30.67,"h":30.67,"l":30.67,"n":2,"o":30.67,"t":"2026-10-16T14:05:00Z","v":236,"vw":30.67},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-16T14:15:00Z","v":400,"vw":30.71},{"c":30.63,"h":30.665,"l":30.583,"n":9,"o":30.66,"t":"2026-10-16T14:45:00Z","v":3094,"vw":30.647881},{"c":30.505,"h":30.505,"l":30.505,"n":2,"o":30.505,"t":"2026-10-16T15:05:00Z","v":553,"vw":30.505},{"c":30.45,"h":30.45,"l":30.44,"n":7,"o":30.44,"t":"2026-10-16T15:20:00Z","v":817,"vw":30.44375},{"c":30.36,"h":30.3678,"l":30.36,"n":4,"o":30.3601,"t":"2026-10-16T15:25:00Z","v":302,"vw":30.36265},{"c":30.431,"h":30.431,"l":30.431,"n":4,"o":30.431,"t":"2026-10-16T15:30:00Z","v":202,"vw":30.431},{"c":30.4192,"h":30.4192,"l":30.4192,"n":2,"o":30.4192,"t":"2026-10-16T15:50:00Z","v":129,"vw":30.4192},{"c":30.38,"h":30.38,"l":30.38,"n":8,"o":30.38,"t":"2026-10-16T15:55:00Z","v":1000,"vw":30.38},{"c":30.375,"h":30.375,"l":30.375,"n":3,"o":30.375,"t":"2026-10-16T16:05:00Z","v":181,"vw":30.375},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-10-16T16:15:00Z","v":368,"vw":30.39},{"c":30.41,"h":30.41,"l":30.3501,"n":4,"o":30.3799,"t":"2026-10-16T16:25:00Z","v":408,"vw":30.372139},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-16T16:30:00Z","v":650,"vw":30.35},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-16T17:20:00Z","v":102,"vw":30.27},{"c":30.28,"h":30.295,"l":30.28,"n":7,"o":30.295,"t":"2026-10-16T17:35:00Z","v":936,"vw":30.291575},{"c":30.21,"h":30.21,"l":30.21,"n":6,"o":30.21,"t":"2026-10-16T18:25:00Z","v":750,"vw":30.21},{"c":30.2,"h":30.23,"l":30.2,"n":5,"o":30.2,"t":"2026-10-16T19:00:00Z","v":372,"vw":30.212036},{"c":30.285,"h":30.285,"l":30.285,"n":6,"o":30.285,"t":"2026-10-16T19:10:00Z","v":353,"vw":30.285},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-16T19:15:00Z","v":243,"vw":30.29},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-16T19:20:00Z","v":150,"vw":30.3},{"c":30.33,"h":30.33,"l":30.33,"n":8,"o":30.33,"t":"2026-10-16T19:30:00Z","v":402,"vw":30.33},{"c":30.34,"h":30.34,"l":30.34,"n":7,"o":30.34,"t":"2026-10-16T19:35:00Z","v":198,"vw":30.34},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-16T19:40:00Z","v":111,"vw":30.26},{"c":30.44,"h":30.44,"l":30.4,"n":6,"o":30.4,"t":"2026-10-19T13:25:00Z","v":1727,"vw":30.415524},{"c":30.75,"h":30.75,"l":30.44,"n":22,"o":30.44,"t":"2026-10-19T13:30:00Z","v":9920,"vw":30.45601},{"c":30.94,"h":30.9442,"l":30.94,"n":3,"o":30.9405,"t":"2026-10-19T13:35:00Z","v":500,"vw":30.94188},{"c":30.48,"h":30.81,"l":30.48,"n":14,"o":30.81,"t":"2026-10-19T13:40:00Z","v":3387,"vw":30.596329},{"c":30.47,"h":30.53,"l":30.44,"n":22,"o":30.52,"t":"2026-10-19T13:45:00Z","v":1647,"vw":30.485857},{"c":30.46,"h":30.46,"l":30.44,"n":10,"o":30.44,"t":"2026-10-19T13:50:00Z","v":700,"vw":30.456088},{"c":30.7,"h":30.7,"l":30.68,"n":5,"o":30.68,"t":"2026-10-19T15:20:00Z","v":1503,"vw":30.69},{"c":30.69,"h":30.69,"l":30.69,"n":4,"o":30.69,"t":"2026-10-19T15:25:00Z","v":194,"vw":30.69},{"c":30.7,"h":30.7,"l":30.6941,"n":8,"o":30.7,"t":"2026-10-19T15:30:00Z","v":328,"vw":30.697858},{"c":30.701,"h":30.701,"l":30.701,"n":3,"o":30.701,"t":"2026-10-19T16:05:00Z","v":201,"vw":30.701},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-19T16:30:00Z","v":100,"vw":30.75},{"c":30.781,"h":30.781,"l":30.781,"n":1,"o":30.781,"t":"2026-10-19T17:10:00Z","v":1000,"vw":30.781},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-19T17:15:00Z","v":170,"vw":30.81},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-19T17:20:00Z","v":514,"vw":30.81},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-19T17:35:00Z","v":260,"vw":30.86},{"c":30.879,"h":30.879,"l":30.879,"n":4,"o":30.879,"t":"2026-10-19T18:20:00Z","v":1601,"vw":30.879},{"c":30.8,"h":30.8,"l":30.8,"n":7,"o":30.8,"t":"2026-10-19T18:50:00Z","v":169,"vw":30.8},{"c":30.8401,"h":30.8401,"l":30.84,"n":4,"o":30.84,"t":"2026-10-19T19:10:00Z","v":400,"vw":30.84005},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-10-19T19:15:00Z","v":166,"vw":30.86},{"c":30.82,"h":30.82,"l":30.82,"n":2,"o":30.82,"t":"2026-10-19T19:20:00Z","v":200,"vw":30.82},{"c":30.8,"h":30.825,"l":30.79,"n":8,"o":30.825,"t":"2026-10-19T19:45:00Z","v":4730,"vw":30.804811},{"c":31,"h":31,"l":30.97,"n":10,"o":30.97,"t":"2026-10-20T13:30:00Z","v":847,"vw":30.995917},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-20T13:40:00Z","v":332,"vw":31},{"c":31.035,"h":31.035,"l":31.035,"n":3,"o":31.035,"t":"2026-10-20T13:45:00Z","v":855,"vw":31.035},{"c":31.14,"h":31.14,"l":31.14,"n":2,"o":31.14,"t":"2026-10-20T13:50:00Z","v":437,"vw":31.14},{"c":31.75,"h":31.75,"l":31.75,"n":4,"o":31.75,"t":"2026-10-20T15:00:00Z","v":1600,"vw":31.75},{"c":31.8,"h":31.8,"l":31.771,"n":4,"o":31.771,"t":"2026-10-20T15:05:00Z","v":2070,"vw":31.7855},{"c":31.71,"h":31.71,"l":31.71,"n":20,"o":31.71,"t":"2026-10-20T15:10:00Z","v":718,"vw":31.71},{"c":31.66,"h":31.6601,"l":31.66,"n":7,"o":31.6601,"t":"2026-10-20T15:20:00Z","v":2369,"vw":31.66005},{"c":31.7799,"h":31.7799,"l":31.7799,"n":1,"o":31.7799,"t":"2026-10-20T15:35:00Z","v":125,"vw":31.7799},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-20T16:00:00Z","v":196,"vw":31.71},{"c":31.7501,"h":31.7501,"l":31.7501,"n":1,"o":31.7501,"t":"2026-10-20T16:30:00Z","v":200,"vw":31.7501},{"c":31.7401,"h":31.81,"l":31.7401,"n":4,"o":31.81,"t":"2026-10-20T16:40:00Z","v":1053,"vw":31.756794},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-20T16:45:00Z","v":1402,"vw":31.78},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-20T17:20:00Z","v":315,"vw":31.79},{"c":31.815,"h":31.86,"l":31.78,"n":27,"o":31.781,"t":"2026-10-20T19:50:00Z","v":1685,"vw":31.801735},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-21T13:30:00Z","v":1027,"vw":31.57},{"c":32.0399,"h":32.0399,"l":32.0399,"n":3,"o":32.0399,"t":"2026-10-21T14:05:00Z","v":129,"vw":32.0399},{"c":32.14,"h":32.14,"l":32.115,"n":3,"o":32.115,"t":"2026-10-21T14:15:00Z","v":414,"vw":32.133826},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-21T15:00:00Z","v":100,"vw":32.19},{"c":32.1999,"h":32.1999,"l":32.1999,"n":2,"o":32.1999,"t":"2026-10-21T15:05:00Z","v":467,"vw":32.1999},{"c":32.225,"h":32.225,"l":32.225,"n":1,"o":32.225,"t":"2026-10-21T15:20:00Z","v":105,"vw":32.225},{"c":32.1901,"h":32.1901,"l":32.1901,"n":3,"o":32.1901,"t":"2026-10-21T15:45:00Z","v":179,"vw":32.1901},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-21T15:50:00Z","v":1884,"vw":32.14},{"c":32.1401,"h":32.1655,"l":32.14,"n":3,"o":32.14,"t":"2026-10-21T15:55:00Z","v":2200,"vw":32.145275},{"c":32.085,"h":32.085,"l":32.085,"n":2,"o":32.085,"t":"2026-10-21T16:40:00Z","v":156,"vw":32.085},{"c":32.1214,"h":32.1214,"l":32.1214,"n":2,"o":32.1214,"t":"2026-10-21T16:50:00Z","v":156,"vw":32.1214},{"c":32.12,"h":32.12,"l":32.115,"n":4,"o":32.115,"t":"2026-10-21T17:40:00Z","v":909,"vw":32.116968},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-21T18:55:00Z","v":420,"vw":32.11},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-21T19:55:00Z","v":100,"vw":32.1},{"c":31.97,"h":31.97,"l":31.97,"n":4,"o":31.97,"t":"2026-10-22T13:30:00Z","v":360,"vw":31.97},{"c":32.1101,"h":32.1101,"l":32.11,"n":7,"o":32.11,"t":"2026-10-22T13:35:00Z","v":515,"vw":32.110061},{"c":32.071,"h":32.071,"l":32.011,"n":5,"o":32.011,"t":"2026-10-22T13:50:00Z","v":426,"vw":32.056355},{"c":31.675,"h":31.675,"l":31.675,"n":1,"o":31.675,"t":"2026-10-22T16:05:00Z","v":200,"vw":31.675},{"c":31.4501,"h":31.4501,"l":31.4501,"n":1,"o":31.4501,"t":"2026-10-22T16:35:00Z","v":110,"vw":31.4501},{"c":31.451,"h":31.451,"l":31.451,"n":2,"o":31.451,"t":"2026-10-22T18:20:00Z","v":158,"vw":31.451},{"c":31.4,"h":31.4,"l":31.37,"n":3,"o":31.37,"t":"2026-10-22T18:45:00Z","v":701,"vw":31.378571},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-22T19:00:00Z","v":100,"vw":31.37},{"c":31.37,"h":31.37,"l":31.37,"n":4,"o":31.37,"t":"2026-10-22T19:05:00Z","v":118,"vw":31.37}],"history":[{"c":26.1938,"h":26.41,"l":26.14,"n":52,"o":26.41,"t":"2024-10-21T04:00:00Z","v":1512,"vw":26.208996},{"c":26.1748,"h":26.1748,"l":26.05,"n":48,"o":26.1,"t":"2024-10-22T04:00:00Z","v":6924,"vw":26.098631},{"c":25.86,"h":26.02,"l":25.73,"n":72,"o":26.02,"t":"2024-10-23T04:00:00Z","v":5894,"vw":25.814709},{"c":25.87,"h":26.045,"l":25.87,"n":72,"o":26.04,"t":"2024-10-24T04:00:00Z","v":27480,"vw":25.990226},{"c":25.755,"h":25.93,"l":25.73,"n":59,"o":25.93,"t":"2024-10-25T04:00:00Z","v":5817,"vw":25.805369},{"c":25.9192,"h":26.12,"l":25.91,"n":49,"o":25.91,"t":"2024-10-28T04:00:00Z","v":2415,"vw":26.010027},{"c":25.8434,"h":25.9357,"l":25.82,"n":56,"o":25.82,"t":"2024-10-29T04:00:00Z","v":4896,"vw":25.841392},{"c":25.7,"h":25.825,"l":25.7,"n":55,"o":25.81,"t":"2024-10-30T04:00:00Z","v":2712,"vw":25.807681},{"c":25.53,"h":25.57,"l":25.5101,"n":60,"o":25.5521,"t":"2024-10-31T04:00:00Z","v":1799,"vw":25.538607},{"c":25.74,"h":25.77,"l":25.74,"n":50,"o":25.77,"t":"2024-11-01T04:00:00Z","v":3068,"vw":25.756491},{"c":25.83,"h":25.87,"l":25.785,"n":52,"o":25.87,"t":"2024-11-04T05:00:00Z","v":1054,"vw":25.832233},{"c":26.0798,"h":26.0982,"l":25.83,"n":35,"o":25.83,"t":"2024-11-05T05:00:00Z","v":2864,"vw":26.065413},{"c":26.1,"h":26.25,"l":25.87,"n":72,"o":26.22,"t":"2024-11-06T05:00:00Z","v":8787,"vw":26.071056},{"c":26.2323,"h":26.32,"l":26.18,"n":77,"o":26.18,"t":"2024-11-07T05:00:00Z","v":11166,"vw":26.255739},{"c":26.3378,"h":26.43,"l":26.22,"n":64,"o":26.22,"t":"2024-11-08T05:00:00Z","v":7195,"vw":26.369552},{"c":26.5099,"h":26.63,"l":26.46,"n":64,"o":26.46,"t":"2024-11-11T05:00:00Z","v":5625,"vw":26.577121},{"c":26.185,"h":26.47,"l":26.18,"n":40,"o":26.47,"t":"2024-11-12T05:00:00Z","v":3457,"vw":26.34204},{"c":26,"h":26.3418,"l":26,"n":38,"o":26.2,"t":"2024-11-13T05:00:00Z","v":2505,"vw":26.223828},{"c":25.5,"h":26,"l":25.5,"n":60,"o":26,"t":"2024-11-14T05:00:00Z","v":1741,"vw":25.797323},{"c":24.67,"h":25.24,"l":24.67,"n":109,"o":25.24,"t":"2024-11-15T05:00:00Z","v":5247,"vw":24.910768},{"c":24.73,"h":24.83,"l":24.67,"n":80,"o":24.77,"t":"2024-11-18T05:00:00Z","v":5853,"vw":24.748136},{"c":24.84,"h":24.9,"l":24.53,"n":53,"o":24.53,"t":"2024-11-19T05:00:00Z","v":5185,"vw":24.72982},{"c":25.17,"h":25.17,"l":24.9862,"n":68,"o":25.01,"t":"2024-11-20T05:00:00Z","v":3578,"vw":25.111471},{"c":25.24,"h":25.295,"l":25.1101,"n":71,"o":25.16,"t":"2024-11-21T05:00:00Z","v":3259,"vw":25.182692},{"c":25.4441,"h":25.4441,"l":25.24,"n":62,"o":25.24,"t":"2024-11-22T05:00:00Z","v":3295,"vw":25.305282},{"c":25.9278,"h":25.96,"l":25.59,"n":92,"o":25.59,"t":"2024-11-25T05:00:00Z","v":7553,"vw":25.83274},{"c":26,"h":26.01,"l":25.77,"n":48,"o":26.01,"t":"2024-11-26T05:00:00Z","v":5389,"vw":25.871075},{"c":26.1758,"h":26.18,"l":26.125,"n":43,"o":26.18,"t":"2024-11-27T05:00:00Z","v":2354,"vw":26.152677},{"c":26.2411,"h":26.2855,"l":26.19,"n":49,"o":26.19,"t":"2024-11-29T05:00:00Z","v":1956,"vw":26.256488},{"c":26.2538,"h":26.28,"l":26.22,"n":69,"o":26.24,"t":"2024-12-02T05:00:00Z","v":3552,"vw":26.25211},{"c":26.3,"h":26.32,"l":26.275,"n":56,"o":26.2924,"t":"2024-12-03T05:00:00Z","v":2192,"vw":26.310617},{"c":26.5775,"h":26.6109,"l":26.48,"n":68,"o":26.505,"t":"2024-12-04T05:00:00Z","v":3066,"vw":26.548356},{"c":26.1195,"h":26.53,"l":26.1,"n":70,"o":26.53,"t":"2024-12-05T05:00:00Z","v":2572,"vw":26.306481},{"c":26.31,"h":26.4899,"l":26.23,"n":68,"o":26.25,"t":"2024-12-06T05:00:00Z","v":5211,"vw":26.340197},{"c":26.252,"h":26.5,"l":26.252,"n":76,"o":26.34,"t":"2024-12-09T05:00:00Z","v":4517,"vw":26.345369},{"c":26.2264,"h":26.34,"l":26.2,"n":44,"o":26.26,"t":"2024-12-10T05:00:00Z","v":1797,"vw":26.271333},{"c":26.2346,"h":26.3376,"l":26.23,"n":43,"o":26.23,"t":"2024-12-11T05:00:00Z","v":5185,"vw":26.29455},{"c":25.65,"h":25.91,"l":25.64,"n":101,"o":25.91,"t":"2024-12-12T05:00:00Z","v":2475,"vw":25.739429},{"c":25.5297,"h":25.6,"l":25.48,"n":83,"o":25.6,"t":"2024-12-13T05:00:00Z","v":3838,"vw":25.541992},{"c":25.63,"h":25.776,"l":25.5,"n":83,"o":25.5,"t":"2024-12-16T05:00:00Z","v":6768,"vw":25.640534},{"c":25.59,"h":25.6775,"l":25.5,"n":42,"o":25.67,"t":"2024-12-17T05:00:00Z","v":4774,"vw":25.580846},{"c":24.8264,"h":25.6,"l":24.8264,"n":68,"o":25.6,"t":"2024-12-18T05:00:00Z","v":3607,"vw":25.312066},{"c":24.7707,"h":24.8799,"l":24.6101,"n":62,"o":24.78,"t":"2024-12-19T05:00:00Z","v":3701,"vw":24.829732},{"c":25.0301,"h":25.19,"l":24.66,"n":57,"o":24.66,"t":"2024-12-20T05:00:00Z","v":6359,"vw":25.017786},{"c":25.0699,"h":25.0699,"l":24.7589,"n":88,"o":24.7589,"t":"2024-12-23T05:00:00Z","v":4692,"vw":24.90798},{"c":25.1594,"h":25.1594,"l":24.935,"n":41,"o":24.96,"t":"2024-12-24T05:00:00Z","v":1459,"vw":25.054159},{"c":25.2344,"h":25.2344,"l":24.99,"n":45,"o":24.99,"t":"2024-12-26T05:00:00Z","v":1897,"vw":25.210301},{"c":25.04,"h":25.05,"l":24.95,"n":61,"o":25.0403,"t":"2024-12-27T05:00:00Z","v":1502,"vw":25.009703},{"c":24.7447,"h":24.85,"l":24.5601,"n":116,"o":24.8,"t":"2024-12-30T05:00:00Z","v":39929,"vw":24.824335},{"c":24.6605,"h":24.84,"l":24.58,"n":72,"o":24.81,"t":"2024-12-31T05:00:00Z","v":5171,"vw":24.674734},{"c":24.762,"h":25.01,"l":24.6899,"n":51,"o":24.95,"t":"2025-01-02T05:00:00Z","v":2732,"vw":24.778373},{"c":25.2,"h":25.2673,"l":24.82,"n":63,"o":24.82,"t":"2025-01-03T05:00:00Z","v":3351,"vw":25.075024},{"c":25.3414,"h":25.48,"l":25.33,"n":83,"o":25.34,"t":"2025-01-06T05:00:00Z","v":2863,"vw":25.367108},{"c":25.4013,"h":25.5544,"l":25.35,"n":80,"o":25.48,"t":"2025-01-07T05:00:00Z","v":5863,"vw":25.430586},{"c":25.5666,"h":25.65,"l":25.5,"n":53,"o":25.54,"t":"2025-01-08T05:00:00Z","v":5715,"vw":25.610554},{"c":25.232,"h":25.24,"l":25.1395,"n":97,"o":25.22,"t":"2025-01-10T05:00:00Z","v":6101,"vw":25.210896},{"c":25.24,"h":25.24,"l":24.89,"n":72,"o":24.95,"t":"2025-01-13T05:00:00Z","v":10986,"vw":25.116015},{"c":24.975,"h":25.27,"l":24.92,"n":57,"o":25.26,"t":"2025-01-14T05:00:00Z","v":7165,"vw":25.03125},{"c":25.3144,"h":25.39,"l":25.27,"n":60,"o":25.38,"t":"2025-01-15T05:00:00Z","v":13342,"vw":25.32233},{"c":25.3867,"h":25.4,"l":25.3199,"n":50,"o":25.32,"t":"2025-01-16T05:00:00Z","v":1892,"vw":25.340687},{"c":25.3197,"h":25.46,"l":25.3197,"n":80,"o":25.45,"t":"2025-01-17T05:00:00Z","v":4382,"vw":25.431938},{"c":25.954,"h":25.954,"l":25.53,"n":91,"o":25.53,"t":"2025-01-21T05:00:00Z","v":2095,"vw":25.839052},{"c":26.0716,"h":26.16,"l":26.0507,"n":61,"o":26.0618,"t":"2025-01-22T05:00:00Z","v":5448,"vw":26.106924},{"c":26.2188,"h":26.2188,"l":25.9,"n":68,"o":26.03,"t":"2025-01-23T05:00:00Z","v":1586,"vw":26.086079},{"c":26.269,"h":26.385,"l":26.16,"n":75,"o":26.16,"t":"2025-01-24T05:00:00Z","v":5514,"vw":26.285087},{"c":26.21,"h":26.41,"l":26.11,"n":61,"o":26.11,"t":"2025-01-27T05:00:00Z","v":4402,"vw":26.230909},{"c":26.4277,"h":26.51,"l":26.16,"n":90,"o":26.29,"t":"2025-01-28T05:00:00Z","v":10087,"vw":26.468984},{"c":26.2355,"h":26.43,"l":26.098,"n":93,"o":26.43,"t":"2025-01-29T05:00:00Z","v":17126,"vw":26.294331},{"c":26.6065,"h":26.79,"l":26.38,"n":158,"o":26.38,"t":"2025-01-30T05:00:00Z","v":9953,"vw":26.599136},{"c":26.3098,"h":26.7,"l":26.28,"n":97,"o":26.61,"t":"2025-01-31T05:00:00Z","v":3708,"vw":26.565658},{"c":26.07,"h":26.3101,"l":25.82,"n":116,"o":25.82,"t":"2025-02-03T05:00:00Z","v":5282,"vw":26.189592},{"c":26.2141,"h":26.23,"l":26.07,"n":81,"o":26.12,"t":"2025-02-04T05:00:00Z","v":8184,"vw":26.135011},{"c":26.5691,"h":26.59,"l":26.5152,"n":67,"o":26.5152,"t":"2025-02-05T05:00:00Z","v":3986,"vw":26.545599},{"c":26.2581,"h":26.43,"l":26.2199,"n":75,"o":26.43,"t":"2025-02-06T05:00:00Z","v":3996,"vw":26.260516},{"c":26.1,"h":26.488,"l":26.1,"n":102,"o":26.488,"t":"2025-02-07T05:00:00Z","v":4941,"vw":26.284752},{"c":26.035,"h":26.13,"l":26.0066,"n":72,"o":26.13,"t":"2025-02-10T05:00:00Z","v":4507,"vw":26.083201},{"c":25.76,"h":25.83,"l":25.7,"n":72,"o":25.83,"t":"2025-02-11T05:00:00Z","v":3483,"vw":25.774975},{"c":25.8864,"h":25.9182,"l":25.6,"n":68,"o":25.6,"t":"2025-02-12T05:00:00Z","v":6558,"vw":25.807725},{"c":25.9505,"h":25.9505,"l":25.7801,"n":54,"o":25.9,"t":"2025-02-13T05:00:00Z","v":1761,"vw":25.880141},{"c":25.9375,"h":26.0059,"l":25.9375,"n":57,"o":25.98,"t":"2025-02-14T05:00:00Z","v":1319,"vw":25.998506},{"c":25.91,"h":26.1064,"l":25.8301,"n":125,"o":25.93,"t":"2025-02-18T05:00:00Z","v":10090,"vw":25.94136},{"c":26.1228,"h":26.139,"l":26.0817,"n":57,"o":26.09,"t":"2025-02-19T05:00:00Z","v":5800,"vw":26.125552},{"c":26.1003,"h":26.15,"l":26.03,"n":46,"o":26.14,"t":"2025-02-20T05:00:00Z","v":2936,"vw":26.097821},{"c":25.69,"h":26.03,"l":25.69,"n":65,"o":25.96,"t":"2025-02-21T05:00:00Z","v":5148,"vw":25.804949},{"c":25.635,"h":25.888,"l":25.635,"n":70,"o":25.675,"t":"2025-02-24T05:00:00Z","v":7709,"vw":25.761682},{"c":25.3418,"h":25.69,"l":25.1744,"n":50,"o":25.69,"t":"2025-02-25T05:00:00Z","v":4559,"vw":25.496398},{"c":25.4606,"h":25.73,"l":25.41,"n":52,"o":25.42,"t":"2025-02-26T05:00:00Z","v":2192,"vw":25.468675},{"c":24.9872,"h":25.495,"l":24.9872,"n":92,"o":25.495,"t":"2025-02-27T05:00:00Z","v":6042,"vw":25.17236},{"c":25.1674,"h":25.1674,"l":24.89,"n":61,"o":24.89,"t":"2025-02-28T05:00:00Z","v":3974,"vw":24.952952},{"c":24.79,"h":25.17,"l":24.7567,"n":87,"o":25.17,"t":"2025-03-03T05:00:00Z","v":4082,"vw":24.979998},{"c":24.73,"h":24.9092,"l":24.39,"n":86,"o":24.63,"t":"2025-03-04T05:00:00Z","v":6503,"vw":24.659009},{"c":25.1631,"h":25.1631,"l":24.82,"n":90,"o":24.82,"t":"2025-03-05T05:00:00Z","v":11524,"vw":24.916665},{"c":24.6839,"h":25.073,"l":24.655,"n":62,"o":24.96,"t":"2025-03-06T05:00:00Z","v":6005,"vw":24.825088},{"c":24.444,"h":24.5235,"l":24.07,"n":89,"o":24.51,"t":"2025-03-07T05:00:00Z","v":6859,"vw":24.238831},{"c":23.44,"h":23.987,"l":23.36,"n":115,"o":23.95,"t":"2025-03-10T04:00:00Z","v":8180,"vw":23.697301},{"c":23.739,"h":23.8,"l":23.41,"n":72,"o":23.46,"t":"2025-03-11T04:00:00Z","v":4477,"vw":23.546056},{"c":23.943,"h":24.11,"l":23.88,"n":53,"o":24.1,"t":"2025-03-12T04:00:00Z","v":2487,"vw":24.062365},{"c":23.5953,"h":23.6799,"l":23.5,"n":36,"o":23.6,"t":"2025-03-13T04:00:00Z","v":2038,"vw":23.560804},{"c":24.0252,"h":24.0662,"l":23.9394,"n":74,"o":23.98,"t":"2025-03-14T04:00:00Z","v":9239,"vw":24.040628},{"c":24.42,"h":24.54,"l":24.02,"n":71,"o":24.02,"t":"2025-03-17T04:00:00Z","v":3972,"vw":24.225178},{"c":24.3,"h":24.3,"l":24.18,"n":36,"o":24.2436,"t":"2025-03-18T04:00:00Z","v":3185,"vw":24.263101},{"c":24.5756,"h":24.58,"l":24.35,"n":35,"o":24.3603,"t":"2025-03-19T04:00:00Z","v":1079,"vw":24.42021},{"c":24.4503,"h":24.72,"l":24.44,"n":66,"o":24.52,"t":"2025-03-20T04:00:00Z","v":4611,"vw":24.570977},{"c":24.5624,"h":24.59,"l":24.29,"n":44,"o":24.29,"t":"2025-03-21T04:00:00Z","v":2254,"vw":24.406297},{"c":24.945,"h":24.945,"l":24.87,"n":87,"o":24.92,"t":"2025-03-24T04:00:00Z","v":6894,"vw":24.890063},{"c":24.6565,"h":24.986,"l":24.6565,"n":50,"o":24.986,"t":"2025-03-25T04:00:00Z","v":960,"vw":24.943581},{"c":24.15,"h":24.239,"l":24.12,"n":51,"o":24.239,"t":"2025-03-26T04:00:00Z","v":2260,"vw":24.173163},{"c":24.2197,"h":24.2728,"l":24.17,"n":41,"o":24.2728,"t":"2025-03-27T04:00:00Z","v":1888,"vw":24.193028},{"c":23.8869,"h":24.07,"l":23.77,"n":40,"o":24.07,"t":"2025-03-28T04:00:00Z","v":1752,"vw":23.948872},{"c":23.61,"h":23.61,"l":23.2,"n":80,"o":23.32,"t":"2025-03-31T04:00:00Z","v":3553,"vw":23.315713},{"c":23.1526,"h":23.6036,"l":23.0742,"n":71,"o":23.39,"t":"2025-04-01T04:00:00Z","v":5360,"vw":23.255494},{"c":23.5673,"h":23.584,"l":23.0799,"n":94,"o":23.08,"t":"2025-04-02T04:00:00Z","v":6293,"vw":23.43847},{"c":22.95,"h":23.0925,"l":22.925,"n":80,"o":22.98,"t":"2025-04-03T04:00:00Z","v":2198,"vw":23.018377},{"c":21.66,"h":22.29,"l":21.63,"n":128,"o":22.09,"t":"2025-04-04T04:00:00Z","v":8229,"vw":21.953145},{"c":21.59,"h":22,"l":20.69,"n":131,"o":20.69,"t":"2025-04-07T04:00:00Z","v":14549,"vw":21.543363},{"c":21.43,"h":21.7472,"l":21.37,"n":71,"o":21.7472,"t":"2025-04-08T04:00:00Z","v":3023,"vw":21.618063},{"c":22.85,"h":22.92,"l":21.0415,"n":71,"o":21.33,"t":"2025-04-09T04:00:00Z","v":5587,"vw":21.998061},{"c":22.15,"h":22.41,"l":22.04,"n":86,"o":22.28,"t":"2025-04-10T04:00:00Z","v":3156,"vw":22.306575},{"c":22.74,"h":22.75,"l":22.03,"n":76,"o":22.03,"t":"2025-04-11T04:00:00Z","v":10353,"vw":22.611078},{"c":23.0245,"h":23.0245,"l":22.8002,"n":64,"o":22.91,"t":"2025-04-14T04:00:00Z","v":1761,"vw":22.88738},{"c":22.9735,"h":23.135,"l":22.83,"n":59,"o":23.085,"t":"2025-04-15T04:00:00Z","v":2776,"vw":22.997726},{"c":22.86,"h":22.9,"l":22.695,"n":55,"o":22.9,"t":"2025-04-16T04:00:00Z","v":4091,"vw":22.726206},{"c":22.44,"h":22.4999,"l":22.27,"n":79,"o":22.41,"t":"2025-04-17T04:00:00Z","v":7981,"vw":22.399895},{"c":22.1424,"h":22.26,"l":22,"n":98,"o":22.15,"t":"2025-04-21T04:00:00Z","v":4004,"vw":22.03752},{"c":22.5911,"h":22.5911,"l":22.59,"n":43,"o":22.59,"t":"2025-04-22T04:00:00Z","v":429,"vw":22.59},{"c":23.0224,"h":23.53,"l":23.0224,"n":63,"o":23.52,"t":"2025-04-23T04:00:00Z","v":1679,"vw":23.430387},{"c":23.56,"h":23.56,"l":23.1,"n":63,"o":23.1,"t":"2025-04-24T04:00:00Z","v":6123,"vw":23.439716},{"c":23.591,"h":23.6499,"l":23.35,"n":61,"o":23.35,"t":"2025-04-25T04:00:00Z","v":3381,"vw":23.538906},{"c":23.6439,"h":23.73,"l":23.45,"n":61,"o":23.73,"t":"2025-04-28T04:00:00Z","v":2898,"vw":23.651585},{"c":23.63,"h":23.8184,"l":23.63,"n":63,"o":23.65,"t":"2025-04-29T04:00:00Z","v":3545,"vw":23.737666},{"c":23.925,"h":23.925,"l":23.8399,"n":41,"o":23.84,"t":"2025-04-30T04:00:00Z","v":1303,"vw":23.83995},{"c":23.65,"h":23.9,"l":23.65,"n":98,"o":23.74,"t":"2025-05-01T04:00:00Z","v":2737,"vw":23.743621},{"c":24.31,"h":24.32,"l":24.193,"n":72,"o":24.28,"t":"2025-05-02T04:00:00Z","v":1731,"vw":24.23495},{"c":24.17,"h":24.24,"l":24.011,"n":58,"o":24.09,"t":"2025-05-05T04:00:00Z","v":936,"vw":24.128373},{"c":23.6329,"h":23.99,"l":23.63,"n":73,"o":23.99,"t":"2025-05-06T04:00:00Z","v":2204,"vw":23.837128},{"c":23.29,"h":23.55,"l":23.24,"n":76,"o":23.55,"t":"2025-05-07T04:00:00Z","v":5165,"vw":23.35289},{"c":23.41,"h":23.48,"l":23.22,"n":56,"o":23.37,"t":"2025-05-08T04:00:00Z","v":1491,"vw":23.401166},{"c":23.215,"h":23.46,"l":23.215,"n":63,"o":23.46,"t":"2025-05-09T04:00:00Z","v":4187,"vw":23.333213},{"c":23.84,"h":23.84,"l":23.59,"n":98,"o":23.7,"t":"2025-05-12T04:00:00Z","v":8346,"vw":23.729417},{"c":23.26,"h":23.4499,"l":23.26,"n":157,"o":23.41,"t":"2025-05-13T04:00:00Z","v":13776,"vw":23.389897},{"c":23.12,"h":23.34,"l":23.04,"n":76,"o":23.34,"t":"2025-05-14T04:00:00Z","v":53046,"vw":23.152403},{"c":23.12,"h":23.15,"l":22.8399,"n":77,"o":22.9,"t":"2025-05-15T04:00:00Z","v":1062,"vw":22.965441},{"c":23.4666,"h":23.4666,"l":23.26,"n":56,"o":23.26,"t":"2025-05-16T04:00:00Z","v":1353,"vw":23.389945},{"c":23.58,"h":23.63,"l":23.27,"n":84,"o":23.31,"t":"2025-05-19T04:00:00Z","v":2953,"vw":23.425046},{"c":23.8151,"h":23.8308,"l":23.51,"n":72,"o":23.63,"t":"2025-05-20T04:00:00Z","v":5088,"vw":23.703427},{"c":23.15,"h":23.6,"l":23.15,"n":87,"o":23.6,"t":"2025-05-21T04:00:00Z","v":4573,"vw":23.445142},{"c":23.0808,"h":23.1325,"l":23.07,"n":51,"o":23.12,"t":"2025-05-22T04:00:00Z","v":2288,"vw":23.108507},{"c":23.0439,"h":23.0439,"l":22.92,"n":78,"o":22.92,"t":"2025-05-23T04:00:00Z","v":2742,"vw":22.950523},{"c":23.2897,"h":23.35,"l":23.24,"n":75,"o":23.35,"t":"2025-05-27T04:00:00Z","v":2973,"vw":23.27768},{"c":23.0991,"h":23.173,"l":23.08,"n":32,"o":23.1575,"t":"2025-05-28T04:00:00Z","v":777,"vw":23.140178},{"c":23.3992,"h":23.43,"l":23.25,"n":48,"o":23.35,"t":"2025-05-29T04:00:00Z","v":1851,"vw":23.36201},{"c":23.3922,"h":23.4,"l":23.2476,"n":69,"o":23.285,"t":"2025-05-30T04:00:00Z","v":97465,"vw":23.39717},{"c":23.48,"h":23.5435,"l":23.24,"n":68,"o":23.35,"t":"2025-06-02T04:00:00Z","v":5295,"vw":23.432057},{"c":23.675,"h":23.695,"l":23.45,"n":57,"o":23.51,"t":"2025-06-03T04:00:00Z","v":3740,"vw":23.576456},{"c":23.735,"h":23.8492,"l":23.735,"n":66,"o":23.7416,"t":"2025-06-04T04:00:00Z","v":3824,"vw":23.806507},{"c":23.8019,"h":23.9688,"l":23.61,"n":65,"o":23.75,"t":"2025-06-05T04:00:00Z","v":2984,"vw":23.851056},{"c":24.15,"h":24.1624,"l":24.05,"n":64,"o":24.06,"t":"2025-06-06T04:00:00Z","v":5643,"vw":24.09883},{"c":24.02,"h":24.11,"l":23.87,"n":69,"o":24.11,"t":"2025-06-09T04:00:00Z","v":2366,"vw":23.971285},{"c":24.215,"h":24.2601,"l":24.215,"n":57,"o":24.23,"t":"2025-06-10T04:00:00Z","v":1839,"vw":24.237372},{"c":24.0967,"h":24.2899,"l":24.0967,"n":76,"o":24.2708,"t":"2025-06-11T04:00:00Z","v":6054,"vw":24.242099},{"c":23.92,"h":24.06,"l":23.92,"n":38,"o":24.03,"t":"2025-06-12T04:00:00Z","v":1311,"vw":24.038822},{"c":23.74,"h":23.783,"l":23.74,"n":50,"o":23.7576,"t":"2025-06-13T04:00:00Z","v":2571,"vw":23.768113},{"c":23.84,"h":23.87,"l":23.68,"n":95,"o":23.857,"t":"2025-06-16T04:00:00Z","v":32588,"vw":23.783219},{"c":23.37,"h":23.53,"l":23.335,"n":74,"o":23.53,"t":"2025-06-17T04:00:00Z","v":8178,"vw":23.360226},{"c":23.337,"h":23.48,"l":23.22,"n":88,"o":23.27,"t":"2025-06-18T04:00:00Z","v":12971,"vw":23.282415},{"c":23.28,"h":23.52,"l":23.221,"n":75,"o":23.52,"t":"2025-06-20T04:00:00Z","v":2878,"vw":23.35413},{"c":23.36,"h":23.365,"l":23.03,"n":69,"o":23.22,"t":"2025-06-23T04:00:00Z","v":3354,"vw":23.163188},{"c":23.94,"h":23.94,"l":23.455,"n":57,"o":23.455,"t":"2025-06-24T04:00:00Z","v":2567,"vw":23.798955},{"c":23.7601,"h":23.8076,"l":23.67,"n":80,"o":23.73,"t":"2025-06-25T04:00:00Z","v":6748,"vw":23.764574},{"c":23.8906,"h":23.8906,"l":23.8,"n":45,"o":23.82,"t":"2025-06-26T04:00:00Z","v":1855,"vw":23.852221},{"c":23.91,"h":24.1095,"l":23.84,"n":63,"o":23.89,"t":"2025-06-27T04:00:00Z","v":3081,"vw":23.971539},{"c":23.95,"h":24.15,"l":23.927,"n":58,"o":24.145,"t":"2025-06-30T04:00:00Z","v":4556,"vw":24.008044},{"c":23.9424,"h":24.07,"l":23.91,"n":71,"o":23.91,"t":"2025-07-01T04:00:00Z","v":1951,"vw":24.004868},{"c":23.9,"h":23.984,"l":23.82,"n":69,"o":23.89,"t":"2025-07-02T04:00:00Z","v":1761,"vw":23.924415},{"c":24.02,"h":24.04,"l":23.9146,"n":81,"o":24.04,"t":"2025-07-03T04:00:00Z","v":5016,"vw":23.948886},{"c":23.62,"h":23.89,"l":23.61,"n":106,"o":23.84,"t":"2025-07-07T04:00:00Z","v":5552,"vw":23.835903},{"c":23.84,"h":23.8841,"l":23.7,"n":46,"o":23.7,"t":"2025-07-08T04:00:00Z","v":1276,"vw":23.780128},{"c":24.02,"h":24.02,"l":23.8801,"n":41,"o":23.9169,"t":"2025-07-09T04:00:00Z","v":954,"vw":23.922619},{"c":24.1827,"h":24.2831,"l":24.03,"n":69,"o":24.04,"t":"2025-07-10T04:00:00Z","v":13922,"vw":24.228611},{"c":23.8001,"h":24.12,"l":23.8001,"n":53,"o":24.12,"t":"2025-07-11T04:00:00Z","v":2400,"vw":23.937969},{"c":23.9863,"h":24.04,"l":23.75,"n":69,"o":23.75,"t":"2025-07-14T04:00:00Z","v":3500,"vw":24.00548},{"c":23.6,"h":24.07,"l":23.6,"n":89,"o":24.07,"t":"2025-07-15T04:00:00Z","v":3763,"vw":23.723947},{"c":23.805,"h":23.805,"l":23.58,"n":90,"o":23.75,"t":"2025-07-16T04:00:00Z","v":10721,"vw":23.707055},{"c":23.9036,"h":23.965,"l":23.88,"n":75,"o":23.9335,"t":"2025-07-17T04:00:00Z","v":8098,"vw":23.906251},{"c":23.5761,"h":24.02,"l":23.5761,"n":95,"o":24.02,"t":"2025-07-18T04:00:00Z","v":6333,"vw":23.784371},{"c":23.485,"h":23.7,"l":23.485,"n":88,"o":23.61,"t":"2025-07-21T04:00:00Z","v":3462,"vw":23.654263},{"c":23.715,"h":23.73,"l":23.61,"n":66,"o":23.69,"t":"2025-07-22T04:00:00Z","v":2921,"vw":23.645723},{"c":24.215,"h":24.2205,"l":24.08,"n":45,"o":24.08,"t":"2025-07-23T04:00:00Z","v":944,"vw":24.163865},{"c":24.0928,"h":24.33,"l":24.0928,"n":46,"o":24.33,"t":"2025-07-24T04:00:00Z","v":1749,"vw":24.260357},{"c":24.1544,"h":24.21,"l":24.02,"n":69,"o":24.21,"t":"2025-07-25T04:00:00Z","v":3875,"vw":24.095254},{"c":24.05,"h":24.24,"l":24.05,"n":65,"o":24.18,"t":"2025-07-28T04:00:00Z","v":3734,"vw":24.166762},{"c":23.915,"h":24.09,"l":23.86,"n":45,"o":24.09,"t":"2025-07-29T04:00:00Z","v":2208,"vw":23.998251},{"c":23.9688,"h":24.19,"l":23.9688,"n":62,"o":24.1,"t":"2025-07-30T04:00:00Z","v":5453,"vw":24.137784},{"c":23.671,"h":24.135,"l":23.671,"n":92,"o":23.92,"t":"2025-07-31T04:00:00Z","v":3208,"vw":24.010479},{"c":23.5688,"h":23.62,"l":23.35,"n":93,"o":23.41,"t":"2025-08-01T04:00:00Z","v":3590,"vw":23.515902},{"c":23.845,"h":23.845,"l":23.6433,"n":93,"o":23.68,"t":"2025-08-04T04:00:00Z","v":4765,"vw":23.741606},{"c":23.525,"h":23.55,"l":23.42,"n":87,"o":23.53,"t":"2025-08-05T04:00:00Z","v":7591,"vw":23.523639},{"c":23.1265,"h":23.52,"l":22.97,"n":129,"o":23.52,"t":"2025-08-06T04:00:00Z","v":5399,"vw":23.173991},{"c":22.9707,"h":23.22,"l":22.8015,"n":106,"o":23.22,"t":"2025-08-07T04:00:00Z","v":8099,"vw":22.925855},{"c":23.155,"h":23.22,"l":23.0458,"n":107,"o":23.11,"t":"2025-08-08T04:00:00Z","v":4635,"vw":23.134163},{"c":23.056,"h":23.1701,"l":23.056,"n":78,"o":23.15,"t":"2025-08-11T04:00:00Z","v":2474,"vw":23.144737},{"c":23.4151,"h":23.4151,"l":23.19,"n":69,"o":23.19,"t":"2025-08-12T04:00:00Z","v":1838,"vw":23.290901},{"c":23.9785,"h":23.9825,"l":23.48,"n":94,"o":23.48,"t":"2025-08-13T04:00:00Z","v":4112,"vw":23.691029},{"c":24.045,"h":24.045,"l":23.7599,"n":72,"o":23.83,"t":"2025-08-14T04:00:00Z","v":3885,"vw":23.829394},{"c":24.2605,"h":24.2649,"l":24.11,"n":77,"o":24.11,"t":"2025-08-15T04:00:00Z","v":3232,"vw":24.196046},{"c":24.3076,"h":24.43,"l":24.21,"n":78,"o":24.21,"t":"2025-08-18T04:00:00Z","v":2203,"vw":24.292781},{"c":24.165,"h":24.3201,"l":24.15,"n":77,"o":24.28,"t":"2025-08-19T04:00:00Z","v":3988,"vw":24.176729},{"c":24.2684,"h":24.2684,"l":24.11,"n":47,"o":24.17,"t":"2025-08-20T04:00:00Z","v":2848,"vw":24.209678},{"c":24.285,"h":24.42,"l":24.22,"n":51,"o":24.22,"t":"2025-08-21T04:00:00Z","v":4425,"vw":24.376248},{"c":24.733,"h":24.82,"l":24.4,"n":114,"o":24.4,"t":"2025-08-22T04:00:00Z","v":6256,"vw":24.710487},{"c":24.2943,"h":24.78,"l":24.2943,"n":89,"o":24.78,"t":"2025-08-25T04:00:00Z","v":3772,"vw":24.560053},{"c":24.505,"h":24.52,"l":24.33,"n":72,"o":24.33,"t":"2025-08-26T04:00:00Z","v":2440,"vw":24.420786},{"c":24.5975,"h":24.64,"l":24.5,"n":49,"o":24.55,"t":"2025-08-27T04:00:00Z","v":2567,"vw":24.578179},{"c":24.5222,"h":24.55,"l":24.477,"n":75,"o":24.5161,"t":"2025-08-28T04:00:00Z","v":1959,"vw":24.500331},{"c":24.5059,"h":24.55,"l":24.413,"n":76,"o":24.5,"t":"2025-08-29T04:00:00Z","v":6575,"vw":24.468027},{"c":24.5534,"h":24.59,"l":24.23,"n":92,"o":24.24,"t":"2025-09-02T04:00:00Z","v":5291,"vw":24.336201},{"c":24.5569,"h":24.7349,"l":24.45,"n":63,"o":24.49,"t":"2025-09-03T04:00:00Z","v":3833,"vw":24.597287},{"c":24.7312,"h":24.7312,"l":24.557,"n":67,"o":24.58,"t":"2025-09-04T04:00:00Z","v":4525,"vw":24.683944},{"c":25.0194,"h":25.0194,"l":24.73,"n":128,"o":24.73,"t":"2025-09-05T04:00:00Z","v":4431,"vw":24.876897},{"c":25.1434,"h":25.1434,"l":25.02,"n":85,"o":25.14,"t":"2025-09-08T04:00:00Z","v":3642,"vw":25.109119},{"c":25.1967,"h":25.1967,"l":25.03,"n":87,"o":25.037,"t":"2025-09-09T04:00:00Z","v":4242,"vw":25.076894},{"c":24.6522,"h":24.883,"l":24.58,"n":76,"o":24.883,"t":"2025-09-10T04:00:00Z","v":4677,"vw":24.621906},{"c":24.885,"h":24.885,"l":24.64,"n":61,"o":24.64,"t":"2025-09-11T04:00:00Z","v":1484,"vw":24.834405},{"c":24.5847,"h":24.86,"l":24.5847,"n":53,"o":24.86,"t":"2025-09-12T04:00:00Z","v":1865,"vw":24.722381},{"c":24.3852,"h":24.65,"l":24.3852,"n":95,"o":24.65,"t":"2025-09-15T04:00:00Z","v":5163,"vw":24.506399},{"c":24.42,"h":24.47,"l":24.42,"n":63,"o":24.4201,"t":"2025-09-16T04:00:00Z","v":4857,"vw":24.458603},{"c":24.2436,"h":24.49,"l":24.2436,"n":66,"o":24.471,"t":"2025-09-17T04:00:00Z","v":3880,"vw":24.427027},{"c":24.6673,"h":24.6673,"l":24.4,"n":87,"o":24.4,"t":"2025-09-18T04:00:00Z","v":5021,"vw":24.466673},{"c":24.3725,"h":24.53,"l":24.3725,"n":71,"o":24.51,"t":"2025-09-19T04:00:00Z","v":3777,"vw":24.45693},{"c":24.6286,"h":24.639,"l":24.27,"n":74,"o":24.27,"t":"2025-09-22T04:00:00Z","v":3704,"vw":24.477471},{"c":24.4363,"h":24.62,"l":24.4363,"n":66,"o":24.54,"t":"2025-09-23T04:00:00Z","v":2666,"vw":24.571484},{"c":24.415,"h":24.54,"l":24.415,"n":66,"o":24.5,"t":"2025-09-24T04:00:00Z","v":1976,"vw":24.467688},{"c":24.1638,"h":24.1638,"l":24.04,"n":61,"o":24.07,"t":"2025-09-25T04:00:00Z","v":859,"vw":24.056667},{"c":24.565,"h":24.565,"l":24.21,"n":79,"o":24.21,"t":"2025-09-26T04:00:00Z","v":4977,"vw":24.441596},{"c":24.6379,"h":24.7,"l":24.6379,"n":63,"o":24.69,"t":"2025-09-29T04:00:00Z","v":2202,"vw":24.671921},{"c":24.945,"h":24.945,"l":24.78,"n":71,"o":24.78,"t":"2025-09-30T04:00:00Z","v":760,"vw":24.825},{"c":25.145,"h":25.32,"l":24.96,"n":64,"o":24.99,"t":"2025-10-01T04:00:00Z","v":3485,"vw":25.203133},{"c":25.355,"h":25.355,"l":25.1582,"n":73,"o":25.28,"t":"2025-10-02T04:00:00Z","v":2027,"vw":25.213027},{"c":25.715,"h":25.73,"l":25.5,"n":71,"o":25.5,"t":"2025-10-03T04:00:00Z","v":1828,"vw":25.628264},{"c":25.775,"h":25.93,"l":25.7501,"n":80,"o":25.93,"t":"2025-10-06T04:00:00Z","v":2184,"vw":25.834645},{"c":25.6781,"h":25.771,"l":25.6,"n":82,"o":25.75,"t":"2025-10-07T04:00:00Z","v":4113,"vw":25.65336},{"c":25.945,"h":26.055,"l":25.8,"n":123,"o":25.8,"t":"2025-10-08T04:00:00Z","v":13384,"vw":26.015636},{"c":25.955,"h":26.05,"l":25.91,"n":103,"o":25.91,"t":"2025-10-09T04:00:00Z","v":9923,"vw":26.016469},{"c":25.47,"h":25.97,"l":25.46,"n":85,"o":25.97,"t":"2025-10-10T04:00:00Z","v":4977,"vw":25.700303},{"c":25.6568,"h":25.7436,"l":25.52,"n":67,"o":25.52,"t":"2025-10-13T04:00:00Z","v":3829,"vw":25.669635},{"c":25.7656,"h":25.9,"l":25.38,"n":94,"o":25.38,"t":"2025-10-14T04:00:00Z","v":3987,"vw":25.628273},{"c":26.0358,"h":26.15,"l":25.93,"n":103,"o":25.93,"t":"2025-10-15T04:00:00Z","v":5843,"vw":26.05739},{"c":26.0427,"h":26.2059,"l":25.92,"n":115,"o":26.113,"t":"2025-10-16T04:00:00Z","v":8707,"vw":25.997228},{"c":26.07,"h":26.128,"l":25.96,"n":74,"o":26.0936,"t":"2025-10-17T04:00:00Z","v":4623,"vw":26.044486},{"c":26.52,"h":26.549,"l":26.29,"n":88,"o":26.29,"t":"2025-10-20T04:00:00Z","v":3728,"vw":26.39189},{"c":26.5132,"h":26.6,"l":26.4875,"n":64,"o":26.4875,"t":"2025-10-21T04:00:00Z","v":6668,"vw":26.52576},{"c":26.3709,"h":26.671,"l":26.3088,"n":63,"o":26.61,"t":"2025-10-22T04:00:00Z","v":2438,"vw":26.485958},{"c":26.445,"h":26.463,"l":26.38,"n":70,"o":26.38,"t":"2025-10-23T04:00:00Z","v":1559,"vw":26.447007},{"c":26.4618,"h":26.58,"l":26.4618,"n":81,"o":26.58,"t":"2025-10-24T04:00:00Z","v":11770,"vw":26.501238},{"c":26.7637,"h":26.79,"l":26.57,"n":78,"o":26.6,"t":"2025-10-27T04:00:00Z","v":6407,"vw":26.680913},{"c":26.565,"h":26.71,"l":26.5301,"n":80,"o":26.71,"t":"2025-10-28T04:00:00Z","v":3847,"vw":26.611361},{"c":26.3573,"h":26.615,"l":26.351,"n":84,"o":26.52,"t":"2025-10-29T04:00:00Z","v":4883,"vw":26.524122},{"c":26.265,"h":26.53,"l":26.265,"n":62,"o":26.36,"t":"2025-10-30T04:00:00Z","v":4986,"vw":26.373061},{"c":26.2176,"h":26.25,"l":26.08,"n":63,"o":26.215,"t":"2025-10-31T04:00:00Z","v":4653,"vw":26.184529},{"c":26.0133,"h":26.22,"l":25.6301,"n":113,"o":26.22,"t":"2025-11-03T05:00:00Z","v":7223,"vw":25.891848},{"c":26.0079,"h":26.171,"l":25.9,"n":112,"o":25.9,"t":"2025-11-04T05:00:00Z","v":2937,"vw":26.125033},{"c":25.8754,"h":25.9475,"l":25.69,"n":82,"o":25.94,"t":"2025-11-05T05:00:00Z","v":2754,"vw":25.821905},{"c":25.955,"h":26.05,"l":25.84,"n":48,"o":25.84,"t":"2025-11-06T05:00:00Z","v":1982,"vw":25.969783},{"c":25.505,"h":25.6135,"l":25.5,"n":69,"o":25.6135,"t":"2025-11-07T05:00:00Z","v":4080,"vw":25.523546},{"c":26.62,"h":26.62,"l":26.35,"n":90,"o":26.44,"t":"2025-11-10T05:00:00Z","v":6793,"vw":26.514078},{"c":27.12,"h":27.12,"l":26.62,"n":133,"o":26.62,"t":"2025-11-11T05:00:00Z","v":8617,"vw":26.925944},{"c":27.3212,"h":27.41,"l":27.18,"n":95,"o":27.25,"t":"2025-11-12T05:00:00Z","v":4252,"vw":27.31485},{"c":26.9567,"h":27.26,"l":26.9567,"n":96,"o":27.17,"t":"2025-11-13T05:00:00Z","v":11938,"vw":27.019079},{"c":27.13,"h":27.403,"l":26.82,"n":103,"o":26.82,"t":"2025-11-14T05:00:00Z","v":8744,"vw":27.249824},{"c":26.9776,"h":27.223,"l":26.9776,"n":82,"o":27.03,"t":"2025-11-17T05:00:00Z","v":1947,"vw":27.129775},{"c":27.0521,"h":27.14,"l":26.785,"n":296,"o":26.85,"t":"2025-11-18T05:00:00Z","v":6714,"vw":26.938332},{"c":27.38,"h":27.42,"l":26.9099,"n":134,"o":27.12,"t":"2025-11-19T05:00:00Z","v":21529,"vw":27.244571},{"c":27.241,"h":27.933,"l":27.241,"n":116,"o":27.88,"t":"2025-11-20T05:00:00Z","v":8626,"vw":27.621596},{"c":27.7619,"h":27.89,"l":27.25,"n":98,"o":27.25,"t":"2025-11-21T05:00:00Z","v":5028,"vw":27.52215},{"c":28.2405,"h":28.2405,"l":27.87,"n":182,"o":27.87,"t":"2025-11-24T05:00:00Z","v":18486,"vw":28.112372},{"c":28.6896,"h":28.6896,"l":28.38,"n":86,"o":28.47,"t":"2025-11-25T05:00:00Z","v":7870,"vw":28.553992},{"c":28.725,"h":28.8,"l":28.69,"n":97,"o":28.7,"t":"2025-11-26T05:00:00Z","v":9138,"vw":28.751128},{"c":28.8351,"h":29.0725,"l":28.6955,"n":97,"o":28.709,"t":"2025-11-28T05:00:00Z","v":15624,"vw":28.786053},{"c":28.3682,"h":28.65,"l":28.27,"n":105,"o":28.64,"t":"2025-12-01T05:00:00Z","v":12234,"vw":28.392972},{"c":28.085,"h":28.39,"l":28.0801,"n":119,"o":28.39,"t":"2025-12-02T05:00:00Z","v":3427,"vw":28.294562},{"c":28.43,"h":28.46,"l":28.09,"n":104,"o":28.09,"t":"2025-12-03T05:00:00Z","v":5837,"vw":28.304402},{"c":28.535,"h":28.54,"l":28.36,"n":152,"o":28.41,"t":"2025-12-04T05:00:00Z","v":11502,"vw":28.47085},{"c":28.3499,"h":28.58,"l":28.3499,"n":118,"o":28.545,"t":"2025-12-05T05:00:00Z","v":9260,"vw":28.416579},{"c":28.3462,"h":28.59,"l":28.3,"n":89,"o":28.59,"t":"2025-12-08T05:00:00Z","v":5395,"vw":28.436916},{"c":27.76,"h":28.27,"l":27.73,"n":157,"o":28.27,"t":"2025-12-09T05:00:00Z","v":5910,"vw":27.945062},{"c":27.995,"h":28,"l":27.77,"n":89,"o":27.86,"t":"2025-12-10T05:00:00Z","v":3639,"vw":27.856562},{"c":27.7606,"h":27.88,"l":27.62,"n":135,"o":27.62,"t":"2025-12-11T05:00:00Z","v":19311,"vw":27.777834},{"c":27.6853,"h":27.8,"l":27.554,"n":87,"o":27.71,"t":"2025-12-12T05:00:00Z","v":5267,"vw":27.709787},{"c":27.4606,"h":27.81,"l":27.4606,"n":69,"o":27.81,"t":"2025-12-15T05:00:00Z","v":4081,"vw":27.632139},{"c":27.28,"h":27.423,"l":27.16,"n":123,"o":27.4,"t":"2025-12-16T05:00:00Z","v":10636,"vw":27.268494},{"c":27.086,"h":27.453,"l":27.086,"n":65,"o":27.37,"t":"2025-12-17T05:00:00Z","v":2042,"vw":27.194317},{"c":26.93,"h":27.17,"l":26.93,"n":77,"o":27.17,"t":"2025-12-18T05:00:00Z","v":4041,"vw":27.027419},{"c":27.23,"h":27.3273,"l":27.11,"n":83,"o":27.11,"t":"2025-12-19T05:00:00Z","v":2934,"vw":27.242371},{"c":27.6613,"h":27.71,"l":27.4394,"n":86,"o":27.4394,"t":"2025-12-22T05:00:00Z","v":2868,"vw":27.652566},{"c":27.505,"h":27.5799,"l":27.482,"n":58,"o":27.55,"t":"2025-12-23T05:00:00Z","v":918,"vw":27.544502},{"c":27.6082,"h":27.6101,"l":27.565,"n":52,"o":27.565,"t":"2025-12-24T05:00:00Z","v":1172,"vw":27.586494},{"c":27.46,"h":27.63,"l":27.43,"n":80,"o":27.63,"t":"2025-12-26T05:00:00Z","v":3658,"vw":27.494746},{"c":27.265,"h":27.4036,"l":27.18,"n":74,"o":27.39,"t":"2025-12-29T05:00:00Z","v":2061,"vw":27.331705},{"c":27.12,"h":27.255,"l":27.05,"n":81,"o":27.24,"t":"2025-12-30T05:00:00Z","v":2516,"vw":27.144757},{"c":27.05,"h":27.15,"l":27.05,"n":80,"o":27.09,"t":"2025-12-31T05:00:00Z","v":8470,"vw":27.132004},{"c":26.8881,"h":27.15,"l":26.79,"n":171,"o":27.15,"t":"2026-01-02T05:00:00Z","v":6113,"vw":26.965531},{"c":26.93,"h":26.93,"l":26.64,"n":237,"o":26.84,"t":"2026-01-05T05:00:00Z","v":28953,"vw":26.807918},{"c":27.57,"h":27.599,"l":27.05,"n":116,"o":27.05,"t":"2026-01-06T05:00:00Z","v":8232,"vw":27.246316},{"c":28.015,"h":28.1,"l":27.876,"n":150,"o":27.876,"t":"2026-01-07T05:00:00Z","v":14908,"vw":27.951396},{"c":27.72,"h":28,"l":27.59,"n":147,"o":28,"t":"2026-01-08T05:00:00Z","v":8021,"vw":27.762821},{"c":27.7891,"h":27.955,"l":27.78,"n":84,"o":27.81,"t":"2026-01-09T05:00:00Z","v":3273,"vw":27.850713},{"c":27.45,"h":27.77,"l":27.177,"n":147,"o":27.77,"t":"2026-01-12T05:00:00Z","v":8815,"vw":27.35815},{"c":27.2526,"h":27.54,"l":27.15,"n":98,"o":27.54,"t":"2026-01-13T05:00:00Z","v":7977,"vw":27.242672},{"c":27.53,"h":27.54,"l":27.23,"n":79,"o":27.31,"t":"2026-01-14T05:00:00Z","v":10775,"vw":27.390767},{"c":27.5225,"h":27.63,"l":27.36,"n":131,"o":27.43,"t":"2026-01-15T05:00:00Z","v":7475,"vw":27.526194},{"c":27.47,"h":27.6875,"l":27.47,"n":126,"o":27.6875,"t":"2026-01-16T05:00:00Z","v":3952,"vw":27.589807},{"c":27.5781,"h":27.6,"l":26.9285,"n":123,"o":27.03,"t":"2026-01-20T05:00:00Z","v":6205,"vw":27.293148},{"c":27.945,"h":27.97,"l":27.6,"n":146,"o":27.67,"t":"2026-01-21T05:00:00Z","v":12991,"vw":27.726161},{"c":28.1647,"h":28.35,"l":28.0395,"n":131,"o":28.05,"t":"2026-01-22T05:00:00Z","v":12033,"vw":28.233359},{"c":27.695,"h":28.04,"l":27.62,"n":84,"o":27.96,"t":"2026-01-23T05:00:00Z","v":7241,"vw":27.812609},{"c":27.7823,"h":27.86,"l":27.59,"n":90,"o":27.72,"t":"2026-01-26T05:00:00Z","v":4042,"vw":27.792044},{"c":27.6254,"h":27.81,"l":27.56,"n":83,"o":27.79,"t":"2026-01-27T05:00:00Z","v":5286,"vw":27.665518},{"c":27.155,"h":27.57,"l":27.155,"n":113,"o":27.57,"t":"2026-01-28T05:00:00Z","v":10714,"vw":27.231363},{"c":26.975,"h":27.0584,"l":26.81,"n":95,"o":26.98,"t":"2026-01-29T05:00:00Z","v":5990,"vw":26.931831},{"c":26.6738,"h":27.04,"l":26.57,"n":86,"o":26.84,"t":"2026-01-30T05:00:00Z","v":3796,"vw":26.753854},{"c":26.8671,"h":26.9,"l":26.61,"n":112,"o":26.61,"t":"2026-02-02T05:00:00Z","v":4007,"vw":26.806743},{"c":26.6069,"h":26.91,"l":26.395,"n":77,"o":26.91,"t":"2026-02-03T05:00:00Z","v":2073,"vw":26.651415},{"c":26.1169,"h":26.6,"l":25.971,"n":103,"o":26.6,"t":"2026-02-04T05:00:00Z","v":4942,"vw":26.199962},{"c":25.39,"h":26.255,"l":25.371,"n":105,"o":25.99,"t":"2026-02-05T05:00:00Z","v":6468,"vw":25.71844},{"c":25.78,"h":25.78,"l":25.52,"n":71,"o":25.52,"t":"2026-02-06T05:00:00Z","v":4185,"vw":25.701918},{"c":25.78,"h":25.87,"l":25.562,"n":116,"o":25.8,"t":"2026-02-09T05:00:00Z","v":5967,"vw":25.745425},{"c":25.885,"h":26.1,"l":25.85,"n":68,"o":25.85,"t":"2026-02-10T05:00:00Z","v":4866,"vw":25.97207},{"c":25.635,"h":25.75,"l":25.25,"n":85,"o":25.75,"t":"2026-02-11T05:00:00Z","v":8578,"vw":25.60836},{"c":25.2088,"h":25.75,"l":25.11,"n":133,"o":25.75,"t":"2026-02-12T05:00:00Z","v":21530,"vw":25.349185},{"c":25.2,"h":25.67,"l":25.2,"n":78,"o":25.67,"t":"2026-02-13T05:00:00Z","v":2698,"vw":25.573098},{"c":25.8102,"h":25.98,"l":25.36,"n":130,"o":25.36,"t":"2026-02-17T05:00:00Z","v":5331,"vw":25.763037},{"c":26.124,"h":26.15,"l":25.92,"n":74,"o":25.92,"t":"2026-02-18T05:00:00Z","v":5266,"vw":26.091784},{"c":26.2656,"h":26.2656,"l":25.86,"n":108,"o":26.03,"t":"2026-02-19T05:00:00Z","v":4845,"vw":25.992108},{"c":26.095,"h":26.28,"l":25.98,"n":101,"o":26.13,"t":"2026-02-20T05:00:00Z","v":6481,"vw":26.084796},{"c":25.9953,"h":26.2899,"l":25.94,"n":93,"o":26.04,"t":"2026-02-23T05:00:00Z","v":4998,"vw":26.021735},{"c":26.2004,"h":26.2004,"l":26.01,"n":91,"o":26.01,"t":"2026-02-24T05:00:00Z","v":3650,"vw":26.1049},{"c":26.255,"h":26.52,"l":26.2,"n":79,"o":26.3,"t":"2026-02-25T05:00:00Z","v":3408,"vw":26.261234},{"c":26.3004,"h":26.3004,"l":25.9425,"n":101,"o":26.0699,"t":"2026-02-26T05:00:00Z","v":8897,"vw":26.038846},{"c":26.2103,"h":26.22,"l":26.06,"n":79,"o":26.08,"t":"2026-02-27T05:00:00Z","v":5770,"vw":26.095693},{"c":26.015,"h":26.12,"l":25.83,"n":100,"o":25.83,"t":"2026-03-02T05:00:00Z","v":4036,"vw":25.955372},{"c":25.5701,"h":25.78,"l":25.15,"n":133,"o":25.43,"t":"2026-03-03T05:00:00Z","v":7900,"vw":25.612788},{"c":25.9216,"h":26.0095,"l":25.805,"n":82,"o":25.81,"t":"2026-03-04T05:00:00Z","v":4335,"vw":25.94157},{"c":25.445,"h":25.7,"l":25.2725,"n":165,"o":25.7,"t":"2026-03-05T05:00:00Z","v":25788,"vw":25.393468},{"c":25.1186,"h":25.17,"l":24.89,"n":127,"o":24.9,"t":"2026-03-06T05:00:00Z","v":8442,"vw":25.05997},{"c":25.525,"h":25.54,"l":24.84,"n":108,"o":24.84,"t":"2026-03-09T04:00:00Z","v":22674,"vw":25.370422},{"c":25.2645,"h":25.56,"l":25.23,"n":109,"o":25.28,"t":"2026-03-10T04:00:00Z","v":4533,"vw":25.342419},{"c":25.085,"h":25.21,"l":24.9,"n":400,"o":25.21,"t":"2026-03-11T04:00:00Z","v":14849,"vw":24.993516},{"c":24.38,"h":24.93,"l":24.38,"n":77,"o":24.93,"t":"2026-03-12T04:00:00Z","v":7451,"vw":24.547529},{"c":24.0553,"h":24.6199,"l":23.98,"n":149,"o":24.59,"t":"2026-03-13T04:00:00Z","v":5877,"vw":24.114389},{"c":24.581,"h":24.63,"l":24.48,"n":100,"o":24.48,"t":"2026-03-16T04:00:00Z","v":4399,"vw":24.567318},{"c":24.716,"h":24.8499,"l":24.69,"n":85,"o":24.82,"t":"2026-03-17T04:00:00Z","v":5463,"vw":24.76619},{"c":24.2583,"h":24.46,"l":24.23,"n":70,"o":24.29,"t":"2026-03-18T04:00:00Z","v":2404,"vw":24.383385},{"c":24.3734,"h":24.475,"l":24.17,"n":61,"o":24.2857,"t":"2026-03-19T04:00:00Z","v":2149,"vw":24.334104},{"c":23.925,"h":24.26,"l":23.83,"n":86,"o":24.26,"t":"2026-03-20T04:00:00Z","v":2871,"vw":24.17685},{"c":24.1559,"h":24.3,"l":24.13,"n":80,"o":24.3,"t":"2026-03-23T04:00:00Z","v":2223,"vw":24.230348},{"c":23.96,"h":23.995,"l":23.81,"n":71,"o":23.84,"t":"2026-03-24T04:00:00Z","v":4098,"vw":23.906229},{"c":24.39,"h":24.5,"l":24.19,"n":67,"o":24.19,"t":"2026-03-25T04:00:00Z","v":4380,"vw":24.268961},{"c":24.27,"h":24.435,"l":24.27,"n":63,"o":24.435,"t":"2026-03-26T04:00:00Z","v":1590,"vw":24.397397},{"c":23.6289,"h":24.13,"l":23.625,"n":118,"o":24.08,"t":"2026-03-27T04:00:00Z","v":5128,"vw":23.992051},{"c":23.5507,"h":23.72,"l":23.48,"n":94,"o":23.72,"t":"2026-03-30T04:00:00Z","v":5128,"vw":23.617797},{"c":24.566,"h":24.566,"l":24.2,"n":93,"o":24.42,"t":"2026-03-31T04:00:00Z","v":4255,"vw":24.264097},{"c":24.69,"h":24.81,"l":24.62,"n":75,"o":24.79,"t":"2026-04-01T04:00:00Z","v":5017,"vw":24.711321},{"c":24.6721,"h":24.6721,"l":24.25,"n":85,"o":24.25,"t":"2026-04-02T04:00:00Z","v":14923,"vw":24.479038},{"c":24.7613,"h":24.825,"l":24.75,"n":79,"o":24.8,"t":"2026-04-06T04:00:00Z","v":1939,"vw":24.77194},{"c":24.8638,"h":25.22,"l":24.37,"n":78,"o":24.61,"t":"2026-04-07T04:00:00Z","v":7042,"vw":24.567109},{"c":25.221,"h":25.43,"l":25.16,"n":61,"o":25.43,"t":"2026-04-08T04:00:00Z","v":7461,"vw":25.309295},{"c":25.16,"h":25.2799,"l":24.89,"n":60,"o":25.05,"t":"2026-04-09T04:00:00Z","v":2879,"vw":25.016777},{"c":24.83,"h":24.9401,"l":24.75,"n":71,"o":24.9401,"t":"2026-04-10T04:00:00Z","v":1625,"vw":24.795801},{"c":25.38,"h":25.38,"l":24.82,"n":70,"o":24.82,"t":"2026-04-13T04:00:00Z","v":3150,"vw":25.119303},{"c":25.853,"h":25.9614,"l":25.44,"n":64,"o":25.44,"t":"2026-04-14T04:00:00Z","v":4004,"vw":25.777762},{"c":25.93,"h":26.08,"l":25.78,"n":82,"o":25.87,"t":"2026-04-15T04:00:00Z","v":2466,"vw":25.874601},{"c":25.7273,"h":25.87,"l":25.665,"n":72,"o":25.87,"t":"2026-04-16T04:00:00Z","v":6661,"vw":25.721273},{"c":26.185,"h":26.31,"l":26.08,"n":87,"o":26.08,"t":"2026-04-17T04:00:00Z","v":2809,"vw":26.21324},{"c":26.21,"h":26.28,"l":26.15,"n":92,"o":26.15,"t":"2026-04-20T04:00:00Z","v":2643,"vw":26.242938},{"c":25.9542,"h":26.27,"l":25.91,"n":66,"o":26.27,"t":"2026-04-21T04:00:00Z","v":4329,"vw":26.029179},{"c":25.8241,"h":25.99,"l":25.75,"n":93,"o":25.84,"t":"2026-04-22T04:00:00Z","v":9078,"vw":25.886247},{"c":25.18,"h":25.3999,"l":24.965,"n":115,"o":25.3999,"t":"2026-04-23T04:00:00Z","v":9425,"vw":25.247672},{"c":25.12,"h":25.1781,"l":25.015,"n":90,"o":25.04,"t":"2026-04-24T04:00:00Z","v":4824,"vw":25.135079},{"c":25.0661,"h":25.36,"l":25.06,"n":75,"o":25.07,"t":"2026-04-27T04:00:00Z","v":9406,"vw":25.258381},{"c":24.7589,"h":25.22,"l":24.731,"n":84,"o":25.22,"t":"2026-04-28T04:00:00Z","v":4194,"vw":25.053252},{"c":24.25,"h":24.56,"l":24.07,"n":135,"o":24.56,"t":"2026-04-29T04:00:00Z","v":6555,"vw":24.259192},{"c":24.805,"h":24.805,"l":24.282,"n":82,"o":24.282,"t":"2026-04-30T04:00:00Z","v":6204,"vw":24.683193},{"c":24.6965,"h":24.87,"l":24.6965,"n":97,"o":24.87,"t":"2026-05-01T04:00:00Z","v":7538,"vw":24.731895},{"c":24.9651,"h":24.9651,"l":24.84,"n":113,"o":24.96,"t":"2026-05-04T04:00:00Z","v":28587,"vw":24.944078},{"c":25.0873,"h":25.29,"l":24.91,"n":118,"o":25.29,"t":"2026-05-05T04:00:00Z","v":8912,"vw":25.073415},{"c":25.265,"h":25.3,"l":25.141,"n":118,"o":25.3,"t":"2026-05-06T04:00:00Z","v":571213,"vw":25.210174},{"c":25.1175,"h":25.17,"l":24.85,"n":128,"o":25.14,"t":"2026-05-07T04:00:00Z","v":52260,"vw":25.040257},{"c":24.735,"h":24.99,"l":24.67,"n":105,"o":24.99,"t":"2026-05-08T04:00:00Z","v":5947,"vw":24.743465},{"c":24.41,"h":24.89,"l":24.33,"n":97,"o":24.82,"t":"2026-05-11T04:00:00Z","v":3132,"vw":24.453474},{"c":24.8097,"h":24.8097,"l":24.42,"n":100,"o":24.5,"t":"2026-05-12T04:00:00Z","v":6585,"vw":24.681949},{"c":24.755,"h":24.755,"l":24.62,"n":80,"o":24.63,"t":"2026-05-13T04:00:00Z","v":4753,"vw":24.681618},{"c":24.705,"h":24.87,"l":24.5,"n":117,"o":24.87,"t":"2026-05-14T04:00:00Z","v":13103,"vw":24.717526},{"c":24.0569,"h":24.52,"l":24.021,"n":128,"o":24.52,"t":"2026-05-15T04:00:00Z","v":7453,"vw":24.181486},{"c":23.9086,"h":24.14,"l":23.751,"n":162,"o":24.08,"t":"2026-05-18T04:00:00Z","v":7123,"vw":23.939739},{"c":24.0566,"h":24.15,"l":23.87,"n":109,"o":23.87,"t":"2026-05-19T04:00:00Z","v":8102,"vw":24.053286},{"c":24.625,"h":24.63,"l":24.14,"n":133,"o":24.14,"t":"2026-05-20T04:00:00Z","v":67407,"vw":24.543593},{"c":24.825,"h":24.905,"l":24.61,"n":121,"o":24.61,"t":"2026-05-21T04:00:00Z","v":5490,"vw":24.766137},{"c":24.7519,"h":25.06,"l":24.71,"n":147,"o":24.96,"t":"2026-05-22T04:00:00Z","v":7164,"vw":24.90146},{"c":24.8364,"h":24.9,"l":24.73,"n":114,"o":24.84,"t":"2026-05-26T04:00:00Z","v":6559,"vw":24.812247},{"c":24.7825,"h":25.1499,"l":24.671,"n":120,"o":24.935,"t":"2026-05-27T04:00:00Z","v":9025,"vw":24.929633},{"c":25.2617,"h":25.3,"l":24.79,"n":124,"o":24.79,"t":"2026-05-28T04:00:00Z","v":5107,"vw":25.105403},{"c":25.165,"h":25.33,"l":25.11,"n":91,"o":25.33,"t":"2026-05-29T04:00:00Z","v":6036,"vw":25.222082},{"c":24.91,"h":25.08,"l":24.87,"n":154,"o":24.93,"t":"2026-06-01T04:00:00Z","v":6316,"vw":24.977264},{"c":24.535,"h":24.549,"l":24.465,"n":81,"o":24.515,"t":"2026-06-02T04:00:00Z","v":9074,"vw":24.539529},{"c":24.525,"h":24.53,"l":24.425,"n":131,"o":24.46,"t":"2026-06-03T04:00:00Z","v":6067,"vw":24.475038},{"c":25.205,"h":25.45,"l":24.66,"n":134,"o":24.66,"t":"2026-06-04T04:00:00Z","v":7556,"vw":25.289279},{"c":24.5595,"h":25.14,"l":24.49,"n":140,"o":25.14,"t":"2026-06-05T04:00:00Z","v":11268,"vw":24.725155},{"c":24.385,"h":24.76,"l":24.36,"n":120,"o":24.76,"t":"2026-06-08T04:00:00Z","v":5613,"vw":24.53206},{"c":25.2105,"h":25.2105,"l":24.7,"n":73,"o":24.7,"t":"2026-06-09T04:00:00Z","v":7309,"vw":24.953465},{"c":24.9184,"h":25.4325,"l":24.9184,"n":88,"o":25.21,"t":"2026-06-10T04:00:00Z","v":3529,"vw":25.164448},{"c":25.4859,"h":25.4859,"l":24.96,"n":86,"o":24.96,"t":"2026-06-11T04:00:00Z","v":3027,"vw":25.198198},{"c":25.5371,"h":25.72,"l":25.33,"n":85,"o":25.55,"t":"2026-06-12T04:00:00Z","v":4066,"vw":25.631591},{"c":25.766,"h":25.895,"l":25.67,"n":132,"o":25.73,"t":"2026-06-15T04:00:00Z","v":7315,"vw":25.766902},{"c":25.7056,"h":25.91,"l":25.681,"n":95,"o":25.84,"t":"2026-06-16T04:00:00Z","v":3280,"vw":25.794823},{"c":25.828,"h":26.14,"l":25.68,"n":112,"o":25.96,"t":"2026-06-17T04:00:00Z","v":5127,"vw":25.931056},{"c":26.1028,"h":26.12,"l":25.871,"n":109,"o":26,"t":"2026-06-18T04:00:00Z","v":6146,"vw":25.989209},{"c":26.1205,"h":26.26,"l":26.0473,"n":117,"o":26.21,"t":"2026-06-22T04:00:00Z","v":4905,"vw":26.159573},{"c":26.3894,"h":26.57,"l":26.06,"n":113,"o":26.06,"t":"2026-06-23T04:00:00Z","v":10519,"vw":26.432827},{"c":26.9904,"h":27.26,"l":26.98,"n":92,"o":27.1,"t":"2026-06-24T04:00:00Z","v":5373,"vw":27.143738},{"c":27.6409,"h":28.035,"l":27.6,"n":124,"o":27.89,"t":"2026-06-25T04:00:00Z","v":6443,"vw":27.738552},{"c":28.2528,"h":28.305,"l":27.74,"n":113,"o":27.74,"t":"2026-06-26T04:00:00Z","v":7744,"vw":27.954897},{"c":28.5128,"h":28.5128,"l":28.17,"n":159,"o":28.44,"t":"2026-06-29T04:00:00Z","v":11954,"vw":28.391298},{"c":28.525,"h":28.62,"l":28.4378,"n":144,"o":28.62,"t":"2026-06-30T04:00:00Z","v":11712,"vw":28.517103},{"c":28.9431,"h":29.06,"l":28.55,"n":154,"o":28.55,"t":"2026-07-01T04:00:00Z","v":7312,"vw":28.914465},{"c":29.3756,"h":29.45,"l":29.14,"n":222,"o":29.17,"t":"2026-07-02T04:00:00Z","v":21258,"vw":29.306458},{"c":29.3628,"h":29.54,"l":29.21,"n":165,"o":29.39,"t":"2026-07-06T04:00:00Z","v":13490,"vw":29.353435},{"c":29.9888,"h":30.17,"l":29.8393,"n":175,"o":30,"t":"2026-07-07T04:00:00Z","v":12975,"vw":29.993228},{"c":29.5683,"h":29.8,"l":29.25,"n":141,"o":29.8,"t":"2026-07-08T04:00:00Z","v":12550,"vw":29.360848},{"c":30.105,"h":30.125,"l":29.98,"n":143,"o":30.12,"t":"2026-07-09T04:00:00Z","v":5797,"vw":30.050415},{"c":29.5578,"h":30.33,"l":29.36,"n":117,"o":30.33,"t":"2026-07-10T04:00:00Z","v":9121,"vw":29.904661},{"c":29.0658,"h":29.42,"l":28.78,"n":170,"o":29.42,"t":"2026-07-13T04:00:00Z","v":25537,"vw":29.141155},{"c":29.0649,"h":29.13,"l":28.79,"n":111,"o":29.04,"t":"2026-07-14T04:00:00Z","v":3997,"vw":29.04607},{"c":29.17,"h":29.17,"l":28.82,"n":110,"o":29.04,"t":"2026-07-15T04:00:00Z","v":5606,"vw":29.094597},{"c":28.8117,"h":29.27,"l":28.68,"n":162,"o":29.23,"t":"2026-07-16T04:00:00Z","v":17142,"vw":29.005135},{"c":28.8316,"h":28.89,"l":28.23,"n":94,"o":28.5,"t":"2026-07-17T04:00:00Z","v":3738,"vw":28.638055},{"c":28.3489,"h":28.87,"l":28.3489,"n":86,"o":28.87,"t":"2026-07-20T04:00:00Z","v":3312,"vw":28.665133},{"c":28.7145,"h":28.7145,"l":28.42,"n":141,"o":28.5001,"t":"2026-07-21T04:00:00Z","v":4817,"vw":28.530013},{"c":28.2947,"h":28.62,"l":28.2947,"n":62,"o":28.62,"t":"2026-07-22T04:00:00Z","v":1159,"vw":28.407782},{"c":28.5361,"h":28.55,"l":28.21,"n":99,"o":28.21,"t":"2026-07-23T04:00:00Z","v":5687,"vw":28.454828},{"c":28.3519,"h":28.3519,"l":28.2402,"n":100,"o":28.245,"t":"2026-07-24T04:00:00Z","v":4481,"vw":28.263677},{"c":28.3719,"h":28.58,"l":28.3719,"n":75,"o":28.58,"t":"2026-07-27T04:00:00Z","v":1272,"vw":28.511917},{"c":28.6618,"h":28.71,"l":28.3,"n":86,"o":28.54,"t":"2026-07-28T04:00:00Z","v":3465,"vw":28.432567},{"c":28.4512,"h":28.63,"l":28.4512,"n":96,"o":28.63,"t":"2026-07-29T04:00:00Z","v":1026,"vw":28.573523},{"c":28.7217,"h":28.7217,"l":28.35,"n":62,"o":28.35,"t":"2026-07-30T04:00:00Z","v":4142,"vw":28.377636},{"c":27.9952,"h":28.17,"l":27.87,"n":95,"o":28.16,"t":"2026-07-31T04:00:00Z","v":4941,"vw":28.073682},{"c":28.1915,"h":28.25,"l":28.01,"n":108,"o":28.16,"t":"2026-08-03T04:00:00Z","v":2602,"vw":28.13981},{"c":28.6815,"h":28.6815,"l":28.275,"n":73,"o":28.275,"t":"2026-08-04T04:00:00Z","v":2020,"vw":28.439588},{"c":28.8396,"h":29.04,"l":28.7062,"n":77,"o":28.92,"t":"2026-08-05T04:00:00Z","v":2645,"vw":28.834307},{"c":28.9763,"h":28.9763,"l":28.8,"n":101,"o":28.93,"t":"2026-08-06T04:00:00Z","v":3734,"vw":28.882819},{"c":29.8658,"h":29.8658,"l":29.34,"n":89,"o":29.46,"t":"2026-08-07T04:00:00Z","v":9361,"vw":29.373589},{"c":30.3415,"h":30.39,"l":29.82,"n":120,"o":29.82,"t":"2026-08-10T04:00:00Z","v":2916,"vw":30.150366},{"c":30.2169,"h":30.305,"l":30.1274,"n":99,"o":30.1274,"t":"2026-08-11T04:00:00Z","v":4339,"vw":30.253986},{"c":30.3695,"h":30.3699,"l":30.2,"n":94,"o":30.23,"t":"2026-08-12T04:00:00Z","v":6121,"vw":30.319782},{"c":30.1213,"h":30.54,"l":30.1213,"n":80,"o":30.54,"t":"2026-08-13T04:00:00Z","v":3552,"vw":30.339835},{"c":30.2143,"h":30.25,"l":30.12,"n":103,"o":30.18,"t":"2026-08-14T04:00:00Z","v":2104,"vw":30.177737},{"c":30.5871,"h":30.62,"l":30.27,"n":124,"o":30.27,"t":"2026-08-17T04:00:00Z","v":5034,"vw":30.531502},{"c":30.7396,"h":30.78,"l":30.68,"n":143,"o":30.68,"t":"2026-08-18T04:00:00Z","v":4236,"vw":30.730678},{"c":32.8877,"h":32.8877,"l":31.79,"n":189,"o":31.79,"t":"2026-08-19T04:00:00Z","v":13742,"vw":32.418328},{"c":32.1119,"h":32.47,"l":32.04,"n":111,"o":32.29,"t":"2026-08-20T04:00:00Z","v":7864,"vw":32.225787},{"c":32.5289,"h":32.685,"l":32.19,"n":174,"o":32.19,"t":"2026-08-21T04:00:00Z","v":14196,"vw":32.520144},{"c":32.263,"h":32.47,"l":32.03,"n":110,"o":32.47,"t":"2026-08-24T04:00:00Z","v":4973,"vw":32.274566},{"c":32.6632,"h":32.78,"l":32.55,"n":153,"o":32.73,"t":"2026-08-25T04:00:00Z","v":8680,"vw":32.684716},{"c":32.4944,"h":32.57,"l":32.38,"n":97,"o":32.41,"t":"2026-08-26T04:00:00Z","v":2854,"vw":32.501084},{"c":32.4658,"h":32.64,"l":32.4658,"n":92,"o":32.64,"t":"2026-08-27T04:00:00Z","v":6698,"vw":32.558764},{"c":31.6372,"h":32.41,"l":31.6372,"n":112,"o":32.41,"t":"2026-08-28T04:00:00Z","v":1983,"vw":31.982612},{"c":31.775,"h":31.775,"l":31.24,"n":109,"o":31.43,"t":"2026-08-31T04:00:00Z","v":13210,"vw":31.422207},{"c":31.5572,"h":31.58,"l":31.42,"n":117,"o":31.58,"t":"2026-09-01T04:00:00Z","v":9090,"vw":31.552954},{"c":31.9803,"h":32.23,"l":31.63,"n":107,"o":31.63,"t":"2026-09-02T04:00:00Z","v":5066,"vw":31.926072},{"c":32.0313,"h":32.0313,"l":31.75,"n":98,"o":32.015,"t":"2026-09-03T04:00:00Z","v":3073,"vw":31.902986},{"c":31.7837,"h":31.84,"l":31.55,"n":114,"o":31.84,"t":"2026-09-04T04:00:00Z","v":4433,"vw":31.691872},{"c":31.542,"h":31.795,"l":31.335,"n":126,"o":31.335,"t":"2026-09-08T04:00:00Z","v":2764,"vw":31.63617},{"c":31.2731,"h":31.5449,"l":31.2731,"n":132,"o":31.345,"t":"2026-09-09T04:00:00Z","v":10606,"vw":31.402907},{"c":30.8414,"h":31.185,"l":30.8414,"n":87,"o":31.06,"t":"2026-09-10T04:00:00Z","v":2808,"vw":30.977375},{"c":31,"h":31.18,"l":30.99,"n":100,"o":31.17,"t":"2026-09-11T04:00:00Z","v":4193,"vw":31.039328},{"c":31.41,"h":31.41,"l":30.8901,"n":147,"o":31.08,"t":"2026-09-14T04:00:00Z","v":15804,"vw":31.042212},{"c":31.3034,"h":31.42,"l":31.2001,"n":87,"o":31.22,"t":"2026-09-15T04:00:00Z","v":2505,"vw":31.313638},{"c":31.2961,"h":31.78,"l":31.21,"n":84,"o":31.47,"t":"2026-09-16T04:00:00Z","v":5505,"vw":31.418015},{"c":32.0919,"h":32.22,"l":31.76,"n":195,"o":31.76,"t":"2026-09-17T04:00:00Z","v":41142,"vw":32.056046},{"c":31.649,"h":32.04,"l":31.63,"n":98,"o":32.04,"t":"2026-09-18T04:00:00Z","v":2978,"vw":31.704239},{"c":31.9324,"h":31.98,"l":31.8801,"n":76,"o":31.98,"t":"2026-09-21T04:00:00Z","v":1548,"vw":31.949874},{"c":32.38,"h":32.45,"l":32.17,"n":116,"o":32.17,"t":"2026-09-22T04:00:00Z","v":6054,"vw":32.324682},{"c":31.589,"h":32.36,"l":31.48,"n":94,"o":32.36,"t":"2026-09-23T04:00:00Z","v":3458,"vw":31.9233},{"c":32.2363,"h":32.2363,"l":31.785,"n":94,"o":31.84,"t":"2026-09-24T04:00:00Z","v":3112,"vw":31.905196},{"c":32.2062,"h":32.2062,"l":32.2062,"n":85,"o":32.2062,"t":"2026-09-25T04:00:00Z","v":490,"vw":32.2062},{"c":32.4468,"h":32.49,"l":32,"n":105,"o":32.02,"t":"2026-09-28T04:00:00Z","v":6110,"vw":32.0538},{"c":32.4496,"h":32.565,"l":32.0822,"n":82,"o":32.38,"t":"2026-09-29T04:00:00Z","v":3216,"vw":32.391692},{"c":32.3871,"h":32.74,"l":32.3871,"n":141,"o":32.499,"t":"2026-09-30T04:00:00Z","v":11166,"vw":32.57033},{"c":31.6586,"h":32.32,"l":31.6586,"n":141,"o":32.32,"t":"2026-10-01T04:00:00Z","v":3804,"vw":32.021986},{"c":31.8182,"h":32.01,"l":31.7,"n":138,"o":32.01,"t":"2026-10-02T04:00:00Z","v":9145,"vw":31.772896},{"c":32.633,"h":32.6653,"l":32.07,"n":97,"o":32.175,"t":"2026-10-05T04:00:00Z","v":4406,"vw":32.237512},{"c":31.2594,"h":32.985,"l":30.74,"n":275,"o":32.9,"t":"2026-10-06T04:00:00Z","v":49600,"vw":31.340627},{"c":31.0512,"h":31.4199,"l":30.74,"n":115,"o":30.74,"t":"2026-10-07T04:00:00Z","v":7097,"vw":31.19651},{"c":30.5665,"h":30.59,"l":29.95,"n":170,"o":30.59,"t":"2026-10-08T04:00:00Z","v":8439,"vw":30.119134},{"c":31.4003,"h":31.4003,"l":30.96,"n":92,"o":31.29,"t":"2026-10-09T04:00:00Z","v":1998,"vw":31.084551},{"c":31.0418,"h":31.47,"l":30.89,"n":105,"o":31.47,"t":"2026-10-12T04:00:00Z","v":7803,"vw":31.04363},{"c":30.5018,"h":30.71,"l":30.5018,"n":58,"o":30.71,"t":"2026-10-13T04:00:00Z","v":2670,"vw":30.662341},{"c":30.6428,"h":30.78,"l":30.27,"n":89,"o":30.27,"t":"2026-10-14T04:00:00Z","v":1974,"vw":30.659074},{"c":31.2359,"h":31.32,"l":30.802,"n":111,"o":30.802,"t":"2026-10-15T04:00:00Z","v":4887,"vw":31.137447},{"c":30.2909,"h":31.26,"l":30.2,"n":287,"o":31.26,"t":"2026-10-16T04:00:00Z","v":17579,"vw":30.577316},{"c":30.7791,"h":30.9442,"l":30.44,"n":639,"o":30.44,"t":"2026-10-19T04:00:00Z","v":31823,"vw":30.623535},{"c":31.7527,"h":31.86,"l":30.97,"n":181,"o":30.97,"t":"2026-10-20T04:00:00Z","v":14934,"vw":31.617998},{"c":31.9928,"h":32.225,"l":31.57,"n":140,"o":31.57,"t":"2026-10-21T04:00:00Z","v":9196,"vw":32.068759},{"c":31.6193,"h":32.1101,"l":31.37,"n":113,"o":31.97,"t":"2026-10-22T04:00:00Z","v":3396,"vw":31.73033}],"volatilityBars":[{"c":32.17,"h":32.17,"l":32.17,"n":4,"o":32.17,"t":"2026-09-22T13:30:00Z","v":237,"vw":32.17},{"c":32.3786,"h":32.3786,"l":32.3786,"n":1,"o":32.3786,"t":"2026-09-22T14:00:00Z","v":777,"vw":32.3786},{"c":32.171,"h":32.205,"l":32.171,"n":3,"o":32.205,"t":"2026-09-22T14:15:00Z","v":1939,"vw":32.188},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-09-22T15:15:00Z","v":494,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":6,"o":32.45,"t":"2026-09-22T15:30:00Z","v":1384,"vw":32.45},{"c":32.385,"h":32.385,"l":32.385,"n":3,"o":32.385,"t":"2026-09-22T17:00:00Z","v":107,"vw":32.385},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-09-22T17:30:00Z","v":250,"vw":32.38},{"c":32.35,"h":32.36,"l":32.35,"n":4,"o":32.36,"t":"2026-09-23T13:30:00Z","v":1173,"vw":32.355278},{"c":32.236,"h":32.236,"l":32.236,"n":4,"o":32.236,"t":"2026-09-23T13:45:00Z","v":184,"vw":32.236},{"c":31.6366,"h":31.6366,"l":31.63,"n":4,"o":31.63,"t":"2026-09-23T16:30:00Z","v":500,"vw":31.63264},{"c":31.48,"h":31.5,"l":31.48,"n":7,"o":31.5,"t":"2026-09-23T17:45:00Z","v":1000,"vw":31.494815},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-09-24T14:00:00Z","v":132,"vw":31.84},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-09-24T14:45:00Z","v":239,"vw":31.84},{"c":31.8,"h":31.81,"l":31.8,"n":4,"o":31.81,"t":"2026-09-24T16:15:00Z","v":800,"vw":31.801255},{"c":31.785,"h":31.785,"l":31.785,"n":2,"o":31.785,"t":"2026-09-24T16:30:00Z","v":126,"vw":31.785},{"c":31.815,"h":31.84,"l":31.815,"n":12,"o":31.84,"t":"2026-09-24T17:45:00Z","v":510,"vw":31.826161},{"c":32.12,"h":32.12,"l":32.075,"n":3,"o":32.075,"t":"2026-09-24T18:30:00Z","v":450,"vw":32.095},{"c":32.13,"h":32.14,"l":32.13,"n":2,"o":32.14,"t":"2026-09-24T18:45:00Z","v":300,"vw":32.136667},{"c":32.14,"h":32.14,"l":32,"n":15,"o":32.02,"t":"2026-09-28T13:30:00Z","v":4799,"vw":32.024409},{"c":32.235,"h":32.235,"l":32.235,"n":1,"o":32.235,"t":"2026-09-28T15:15:00Z","v":100,"vw":32.235},{"c":32.15,"h":32.15,"l":32.15,"n":8,"o":32.15,"t":"2026-09-28T15:30:00Z","v":460,"vw":32.15},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-28T16:45:00Z","v":100,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":10,"o":32.49,"t":"2026-09-28T18:30:00Z","v":197,"vw":32.49},{"c":32.565,"h":32.565,"l":32.38,"n":10,"o":32.38,"t":"2026-09-29T13:30:00Z","v":1666,"vw":32.424458},{"c":32.31,"h":32.4099,"l":32.31,"n":4,"o":32.4099,"t":"2026-09-29T13:45:00Z","v":455,"vw":32.384925},{"c":32.0822,"h":32.0822,"l":32.0822,"n":1,"o":32.0822,"t":"2026-09-29T14:30:00Z","v":100,"vw":32.0822},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-09-29T18:45:00Z","v":382,"vw":32.33},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-09-29T19:30:00Z","v":100,"vw":32.42},{"c":32.499,"h":32.499,"l":32.499,"n":3,"o":32.499,"t":"2026-09-30T13:30:00Z","v":1263,"vw":32.499},{"c":32.48,"h":32.48,"l":32.4799,"n":15,"o":32.4799,"t":"2026-09-30T14:00:00Z","v":1756,"vw":32.479991},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-09-30T14:15:00Z","v":200,"vw":32.41},{"c":32.679,"h":32.679,"l":32.565,"n":20,"o":32.565,"t":"2026-09-30T14:45:00Z","v":3858,"vw":32.632406},{"c":32.6799,"h":32.6799,"l":32.6799,"n":1,"o":32.6799,"t":"2026-09-30T15:00:00Z","v":100,"vw":32.6799},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-09-30T15:15:00Z","v":200,"vw":32.74},{"c":32.69,"h":32.69,"l":32.69,"n":6,"o":32.69,"t":"2026-09-30T15:30:00Z","v":511,"vw":32.69},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-09-30T16:30:00Z","v":300,"vw":32.61},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-09-30T17:15:00Z","v":300,"vw":32.61},{"c":32.6,"h":32.6,"l":32.6,"n":10,"o":32.6,"t":"2026-09-30T18:45:00Z","v":557,"vw":32.6},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-30T19:15:00Z","v":1000,"vw":32.5},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-30T19:45:00Z","v":200,"vw":32.45},{"c":32.32,"h":32.32,"l":32.32,"n":4,"o":32.32,"t":"2026-10-01T13:30:00Z","v":123,"vw":32.32},{"c":32.14,"h":32.14,"l":32.14,"n":2,"o":32.14,"t":"2026-10-01T15:45:00Z","v":156,"vw":32.14},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-01T16:15:00Z","v":200,"vw":32.12},{"c":32.19,"h":32.1979,"l":32.19,"n":4,"o":32.19,"t":"2026-10-01T16:30:00Z","v":500,"vw":32.19158},{"c":32.02,"h":32.02,"l":32,"n":10,"o":32,"t":"2026-10-01T17:00:00Z","v":610,"vw":32.015556},{"c":31.94,"h":31.945,"l":31.94,"n":4,"o":31.945,"t":"2026-10-01T17:45:00Z","v":414,"vw":31.943786},{"c":31.95,"h":31.95,"l":31.911,"n":15,"o":31.95,"t":"2026-10-01T18:15:00Z","v":756,"vw":31.940056},{"c":31.8999,"h":31.8999,"l":31.8999,"n":1,"o":31.8999,"t":"2026-10-01T19:15:00Z","v":100,"vw":31.8999},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-01T19:30:00Z","v":200,"vw":31.78},{"c":32.01,"h":32.01,"l":32.01,"n":4,"o":32.01,"t":"2026-10-02T13:30:00Z","v":419,"vw":32.01},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-02T13:45:00Z","v":101,"vw":31.88},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-02T14:00:00Z","v":100,"vw":31.85},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-02T14:30:00Z","v":200,"vw":31.89},{"c":31.9499,"h":31.9499,"l":31.89,"n":3,"o":31.89,"t":"2026-10-02T14:45:00Z","v":627,"vw":31.937843},{"c":31.885,"h":31.885,"l":31.885,"n":1,"o":31.885,"t":"2026-10-02T15:30:00Z","v":100,"vw":31.885},{"c":31.82,"h":31.82,"l":31.82,"n":6,"o":31.82,"t":"2026-10-02T16:00:00Z","v":340,"vw":31.82},{"c":31.704,"h":31.704,"l":31.704,"n":1,"o":31.704,"t":"2026-10-02T17:15:00Z","v":1000,"vw":31.704},{"c":31.71,"h":31.71,"l":31.7,"n":11,"o":31.7,"t":"2026-10-02T17:30:00Z","v":2555,"vw":31.706476},{"c":31.75,"h":31.76,"l":31.75,"n":12,"o":31.75,"t":"2026-10-02T18:30:00Z","v":2667,"vw":31.755499},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-02T19:30:00Z","v":101,"vw":31.76},{"c":31.83,"h":31.83,"l":31.83,"n":7,"o":31.83,"t":"2026-10-02T19:45:00Z","v":373,"vw":31.83},{"c":32.175,"h":32.175,"l":32.175,"n":2,"o":32.175,"t":"2026-10-05T13:30:00Z","v":103,"vw":32.175},{"c":32.07,"h":32.129,"l":32.07,"n":5,"o":32.129,"t":"2026-10-05T13:45:00Z","v":2689,"vw":32.093894},{"c":32.4724,"h":32.4724,"l":32.4724,"n":1,"o":32.4724,"t":"2026-10-05T18:45:00Z","v":175,"vw":32.4724},{"c":32.6653,"h":32.6653,"l":32.6,"n":8,"o":32.6,"t":"2026-10-05T19:30:00Z","v":927,"vw":32.6253},{"c":32.985,"h":32.985,"l":32.9,"n":6,"o":32.9,"t":"2026-10-06T13:30:00Z","v":1127,"vw":32.961041},{"c":32.4101,"h":32.88,"l":32.4,"n":21,"o":32.88,"t":"2026-10-06T13:45:00Z","v":1653,"vw":32.546806},{"c":32.005,"h":32.005,"l":32.005,"n":1,"o":32.005,"t":"2026-10-06T14:15:00Z","v":150,"vw":32.005},{"c":32.005,"h":32.0051,"l":32.005,"n":4,"o":32.0051,"t":"2026-10-06T14:30:00Z","v":227,"vw":32.00505},{"c":31.79,"h":32,"l":31.79,"n":7,"o":32,"t":"2026-10-06T15:00:00Z","v":1712,"vw":31.803125},{"c":31.6701,"h":31.6701,"l":31.67,"n":3,"o":31.67,"t":"2026-10-06T15:15:00Z","v":4268,"vw":31.67005},{"c":31.735,"h":31.735,"l":31.735,"n":1,"o":31.735,"t":"2026-10-06T15:30:00Z","v":172,"vw":31.735},{"c":31.56,"h":31.56,"l":31.56,"n":4,"o":31.56,"t":"2026-10-06T16:30:00Z","v":417,"vw":31.56},{"c":31.5399,"h":31.5399,"l":31.53,"n":3,"o":31.53,"t":"2026-10-06T16:45:00Z","v":2001,"vw":31.531485},{"c":31.5,"h":31.53,"l":31.36,"n":10,"o":31.53,"t":"2026-10-06T17:00:00Z","v":1481,"vw":31.452143},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-06T17:15:00Z","v":100,"vw":31.45},{"c":31.48,"h":31.48,"l":31.42,"n":8,"o":31.42,"t":"2026-10-06T18:00:00Z","v":1679,"vw":31.464723},{"c":31.345,"h":31.345,"l":31.345,"n":4,"o":31.345,"t":"2026-10-06T19:00:00Z","v":162,"vw":31.345},{"c":30.74,"h":31.252,"l":30.74,"n":100,"o":31.252,"t":"2026-10-06T19:30:00Z","v":32263,"vw":31.134913},{"c":31.1301,"h":31.18,"l":31.1301,"n":5,"o":31.18,"t":"2026-10-06T19:45:00Z","v":1587,"vw":31.142197},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-10-07T13:30:00Z","v":100,"vw":30.74},{"c":30.98,"h":30.98,"l":30.98,"n":4,"o":30.98,"t":"2026-10-07T13:45:00Z","v":578,"vw":30.98},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-10-07T14:30:00Z","v":233,"vw":31.06},{"c":31.385,"h":31.385,"l":31.385,"n":2,"o":31.385,"t":"2026-10-07T16:00:00Z","v":369,"vw":31.385},{"c":31.4199,"h":31.4199,"l":31.4199,"n":1,"o":31.4199,"t":"2026-10-07T16:15:00Z","v":160,"vw":31.4199},{"c":31.38,"h":31.39,"l":31.38,"n":9,"o":31.39,"t":"2026-10-07T16:30:00Z","v":638,"vw":31.388},{"c":31.2799,"h":31.2799,"l":31.25,"n":10,"o":31.25,"t":"2026-10-07T16:45:00Z","v":1000,"vw":31.256042},{"c":31.3,"h":31.32,"l":31.29,"n":8,"o":31.32,"t":"2026-10-07T17:00:00Z","v":452,"vw":31.303245},{"c":31.185,"h":31.185,"l":31.185,"n":3,"o":31.185,"t":"2026-10-07T18:00:00Z","v":2010,"vw":31.185},{"c":31.12,"h":31.13,"l":31.12,"n":6,"o":31.13,"t":"2026-10-07T19:00:00Z","v":1000,"vw":31.123109},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-08T11:15:00Z","v":115,"vw":31.05},{"c":30.59,"h":30.59,"l":30.59,"n":3,"o":30.59,"t":"2026-10-08T13:30:00Z","v":393,"vw":30.59},{"c":30.345,"h":30.345,"l":30.07,"n":21,"o":30.25,"t":"2026-10-08T13:45:00Z","v":2706,"vw":30.201053},{"c":30.0801,"h":30.0801,"l":30.08,"n":2,"o":30.08,"t":"2026-10-08T14:00:00Z","v":600,"vw":30.08005},{"c":30.095,"h":30.095,"l":30.095,"n":3,"o":30.095,"t":"2026-10-08T15:15:00Z","v":157,"vw":30.095},{"c":29.96,"h":30,"l":29.95,"n":18,"o":30,"t":"2026-10-08T15:30:00Z","v":2626,"vw":29.955124},{"c":30,"h":30,"l":29.9752,"n":5,"o":29.9752,"t":"2026-10-08T16:00:00Z","v":367,"vw":29.990677},{"c":30.305,"h":30.305,"l":30.3,"n":14,"o":30.3,"t":"2026-10-08T17:45:00Z","v":229,"vw":30.3025},{"c":30.425,"h":30.425,"l":30.425,"n":1,"o":30.425,"t":"2026-10-08T18:15:00Z","v":100,"vw":30.425},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-08T18:30:00Z","v":100,"vw":30.43},{"c":31.29,"h":31.29,"l":31.29,"n":3,"o":31.29,"t":"2026-10-09T14:15:00Z","v":509,"vw":31.29},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-09T14:45:00Z","v":750,"vw":30.96},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-09T15:00:00Z","v":210,"vw":31.04},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-12T13:30:00Z","v":244,"vw":31.47},{"c":31.3738,"h":31.3738,"l":31.3738,"n":1,"o":31.3738,"t":"2026-10-12T13:45:00Z","v":100,"vw":31.3738},{"c":31.31,"h":31.41,"l":31.31,"n":2,"o":31.41,"t":"2026-10-12T14:00:00Z","v":200,"vw":31.36},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-12T14:30:00Z","v":645,"vw":31.13},{"c":31.19,"h":31.19,"l":31.19,"n":4,"o":31.19,"t":"2026-10-12T14:45:00Z","v":400,"vw":31.19},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-10-12T15:00:00Z","v":1500,"vw":31.16},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-12T16:45:00Z","v":162,"vw":30.9},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-10-12T17:30:00Z","v":937,"vw":30.89},{"c":30.92,"h":30.95,"l":30.92,"n":17,"o":30.94,"t":"2026-10-12T19:30:00Z","v":3232,"vw":30.944119},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-13T14:15:00Z","v":100,"vw":30.71},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-13T14:30:00Z","v":335,"vw":30.62},{"c":30.675,"h":30.675,"l":30.675,"n":1,"o":30.675,"t":"2026-10-13T15:30:00Z","v":1650,"vw":30.675},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-13T18:00:00Z","v":100,"vw":30.63},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-13T19:45:00Z","v":100,"vw":30.58},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-14T13:30:00Z","v":120,"vw":30.27},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-10-14T14:15:00Z","v":205,"vw":30.78},{"c":30.724,"h":30.77,"l":30.724,"n":4,"o":30.77,"t":"2026-10-14T14:45:00Z","v":205,"vw":30.747},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-10-14T19:30:00Z","v":739,"vw":30.67},{"c":30.68,"h":30.68,"l":30.6101,"n":3,"o":30.6101,"t":"2026-10-14T19:45:00Z","v":249,"vw":30.642764},{"c":30.802,"h":30.802,"l":30.802,"n":3,"o":30.802,"t":"2026-10-15T13:45:00Z","v":326,"vw":30.802},{"c":31.14,"h":31.14,"l":31.14,"n":5,"o":31.14,"t":"2026-10-15T14:45:00Z","v":1905,"vw":31.14},{"c":31.2,"h":31.25,"l":31.2,"n":6,"o":31.25,"t":"2026-10-15T17:45:00Z","v":321,"vw":31.222727},{"c":31.19,"h":31.2,"l":31.19,"n":11,"o":31.2,"t":"2026-10-15T18:15:00Z","v":750,"vw":31.198333},{"c":31.1699,"h":31.1699,"l":31.1699,"n":1,"o":31.1699,"t":"2026-10-15T18:30:00Z","v":300,"vw":31.1699},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-15T18:45:00Z","v":300,"vw":31.17},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-15T19:15:00Z","v":161,"vw":31.32},{"c":31.0301,"h":31.26,"l":31.0301,"n":14,"o":31.26,"t":"2026-10-16T13:30:00Z","v":2530,"vw":31.192555},{"c":30.7,"h":30.772,"l":30.7,"n":8,"o":30.772,"t":"2026-10-16T13:45:00Z","v":549,"vw":30.729561},{"c":30.67,"h":30.67,"l":30.67,"n":2,"o":30.67,"t":"2026-10-16T14:00:00Z","v":236,"vw":30.67},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-16T14:15:00Z","v":400,"vw":30.71},{"c":30.63,"h":30.665,"l":30.583,"n":9,"o":30.66,"t":"2026-10-16T14:45:00Z","v":3094,"vw":30.647881},{"c":30.505,"h":30.505,"l":30.505,"n":2,"o":30.505,"t":"2026-10-16T15:00:00Z","v":553,"vw":30.505},{"c":30.36,"h":30.45,"l":30.36,"n":11,"o":30.44,"t":"2026-10-16T15:15:00Z","v":1119,"vw":30.421578},{"c":30.431,"h":30.431,"l":30.431,"n":4,"o":30.431,"t":"2026-10-16T15:30:00Z","v":202,"vw":30.431},{"c":30.38,"h":30.4192,"l":30.38,"n":10,"o":30.4192,"t":"2026-10-16T15:45:00Z","v":1129,"vw":30.384448},{"c":30.375,"h":30.375,"l":30.375,"n":3,"o":30.375,"t":"2026-10-16T16:00:00Z","v":181,"vw":30.375},{"c":30.41,"h":30.41,"l":30.3501,"n":6,"o":30.39,"t":"2026-10-16T16:15:00Z","v":776,"vw":30.380608},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-16T16:30:00Z","v":650,"vw":30.35},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-16T17:15:00Z","v":102,"vw":30.27},{"c":30.28,"h":30.295,"l":30.28,"n":7,"o":30.295,"t":"2026-10-16T17:30:00Z","v":936,"vw":30.291575},{"c":30.21,"h":30.21,"l":30.21,"n":6,"o":30.21,"t":"2026-10-16T18:15:00Z","v":750,"vw":30.21},{"c":30.285,"h":30.285,"l":30.2,"n":11,"o":30.2,"t":"2026-10-16T19:00:00Z","v":725,"vw":30.239363},{"c":30.3,"h":30.3,"l":30.29,"n":6,"o":30.29,"t":"2026-10-16T19:15:00Z","v":393,"vw":30.293805},{"c":30.26,"h":30.34,"l":30.26,"n":16,"o":30.33,"t":"2026-10-16T19:30:00Z","v":711,"vw":30.316752},{"c":30.44,"h":30.44,"l":30.4,"n":6,"o":30.4,"t":"2026-10-19T13:15:00Z","v":1727,"vw":30.415524},{"c":30.48,"h":30.9442,"l":30.44,"n":39,"o":30.44,"t":"2026-10-19T13:30:00Z","v":13807,"vw":30.508334},{"c":30.46,"h":30.53,"l":30.44,"n":32,"o":30.52,"t":"2026-10-19T13:45:00Z","v":2347,"vw":30.476972},{"c":30.69,"h":30.7,"l":30.68,"n":9,"o":30.68,"t":"2026-10-19T15:15:00Z","v":1697,"vw":30.69},{"c":30.7,"h":30.7,"l":30.6941,"n":8,"o":30.7,"t":"2026-10-19T15:30:00Z","v":328,"vw":30.697858},{"c":30.701,"h":30.701,"l":30.701,"n":3,"o":30.701,"t":"2026-10-19T16:00:00Z","v":201,"vw":30.701},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-19T16:30:00Z","v":100,"vw":30.75},{"c":30.781,"h":30.781,"l":30.781,"n":1,"o":30.781,"t":"2026-10-19T17:00:00Z","v":1000,"vw":30.781},{"c":30.81,"h":30.81,"l":30.81,"n":8,"o":30.81,"t":"2026-10-19T17:15:00Z","v":684,"vw":30.81},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-19T17:30:00Z","v":260,"vw":30.86},{"c":30.879,"h":30.879,"l":30.879,"n":4,"o":30.879,"t":"2026-10-19T18:15:00Z","v":1601,"vw":30.879},{"c":30.8,"h":30.8,"l":30.8,"n":7,"o":30.8,"t":"2026-10-19T18:45:00Z","v":169,"vw":30.8},{"c":30.8401,"h":30.8401,"l":30.84,"n":4,"o":30.84,"t":"2026-10-19T19:00:00Z","v":400,"vw":30.84005},{"c":30.82,"h":30.86,"l":30.82,"n":4,"o":30.86,"t":"2026-10-19T19:15:00Z","v":366,"vw":30.833333},{"c":30.8,"h":30.825,"l":30.79,"n":8,"o":30.825,"t":"2026-10-19T19:45:00Z","v":4730,"vw":30.804811},{"c":31,"h":31,"l":30.97,"n":11,"o":30.97,"t":"2026-10-20T13:30:00Z","v":1179,"vw":30.997091},{"c":31.14,"h":31.14,"l":31.035,"n":5,"o":31.035,"t":"2026-10-20T13:45:00Z","v":1292,"vw":31.070027},{"c":31.71,"h":31.8,"l":31.71,"n":28,"o":31.75,"t":"2026-10-20T15:00:00Z","v":4388,"vw":31.766863},{"c":31.66,"h":31.6601,"l":31.66,"n":7,"o":31.6601,"t":"2026-10-20T15:15:00Z","v":2369,"vw":31.66005},{"c":31.7799,"h":31.7799,"l":31.7799,"n":1,"o":31.7799,"t":"2026-10-20T15:30:00Z","v":125,"vw":31.7799},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-20T16:00:00Z","v":196,"vw":31.71},{"c":31.7401,"h":31.81,"l":31.7401,"n":5,"o":31.7501,"t":"2026-10-20T16:30:00Z","v":1253,"vw":31.755724},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-20T16:45:00Z","v":1402,"vw":31.78},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-20T17:15:00Z","v":315,"vw":31.79},{"c":31.815,"h":31.86,"l":31.78,"n":27,"o":31.781,"t":"2026-10-20T19:45:00Z","v":1685,"vw":31.801735},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-21T13:30:00Z","v":1027,"vw":31.57},{"c":32.0399,"h":32.0399,"l":32.0399,"n":3,"o":32.0399,"t":"2026-10-21T14:00:00Z","v":129,"vw":32.0399},{"c":32.14,"h":32.14,"l":32.115,"n":3,"o":32.115,"t":"2026-10-21T14:15:00Z","v":414,"vw":32.133826},{"c":32.1999,"h":32.1999,"l":32.19,"n":3,"o":32.19,"t":"2026-10-21T15:00:00Z","v":567,"vw":32.198151},{"c":32.225,"h":32.225,"l":32.225,"n":1,"o":32.225,"t":"2026-10-21T15:15:00Z","v":105,"vw":32.225},{"c":32.1401,"h":32.1901,"l":32.14,"n":7,"o":32.1901,"t":"2026-10-21T15:45:00Z","v":4263,"vw":32.144805},{"c":32.085,"h":32.085,"l":32.085,"n":2,"o":32.085,"t":"2026-10-21T16:30:00Z","v":156,"vw":32.085},{"c":32.1214,"h":32.1214,"l":32.1214,"n":2,"o":32.1214,"t":"2026-10-21T16:45:00Z","v":156,"vw":32.1214},{"c":32.12,"h":32.12,"l":32.115,"n":4,"o":32.115,"t":"2026-10-21T17:30:00Z","v":909,"vw":32.116968},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-21T18:45:00Z","v":420,"vw":32.11},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-21T19:45:00Z","v":100,"vw":32.1},{"c":32.1101,"h":32.1101,"l":31.97,"n":11,"o":31.97,"t":"2026-10-22T13:30:00Z","v":875,"vw":32.058908},{"c":32.071,"h":32.071,"l":32.011,"n":5,"o":32.011,"t":"2026-10-22T13:45:00Z","v":426,"vw":32.056355},{"c":31.675,"h":31.675,"l":31.675,"n":1,"o":31.675,"t":"2026-10-22T16:00:00Z","v":200,"vw":31.675},{"c":31.4501,"h":31.4501,"l":31.4501,"n":1,"o":31.4501,"t":"2026-10-22T16:30:00Z","v":110,"vw":31.4501},{"c":31.451,"h":31.451,"l":31.451,"n":2,"o":31.451,"t":"2026-10-22T18:15:00Z","v":158,"vw":31.451},{"c":31.4,"h":31.4,"l":31.37,"n":3,"o":31.37,"t":"2026-10-22T18:45:00Z","v":701,"vw":31.378571},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-22T19:00:00Z","v":218,"vw":31.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.025,"strike":38.57100570865197,"iv":0.8714059987353355,"gamma":0.041159769275098346,"theta":-0.043556062629403355,"vega":0.028194358136428142,"rho":0.005318262826217567,"breakevenPct":25.227331751974166},{"delta":0.3,"premium":1.025,"strike":35.65596558406607,"iv":0.6688725856164796,"gamma":0.05878847077368781,"theta":-0.036880795919513334,"vega":0.030837369309704238,"rho":0.006518357115545192,"breakevenPct":16.00815193273118},{"delta":0.35,"premium":1.068745842676161,"strike":34.125083146476776,"iv":0.556544857123915,"gamma":0.07511269849678655,"theta":-0.033008496318992234,"vega":0.0328496757992659,"rho":0.0076874599930374455,"breakevenPct":11.304896026012415},{"delta":0.4,"premium":1.1179355493476615,"strike":33.141289013046766,"iv":0.4777047069445836,"gamma":0.09138992363915514,"theta":-0.029848074109618945,"vega":0.034245559145895665,"rho":0.008852272504051892,"breakevenPct":8.349092365721038},{"delta":0.45,"premium":1.1887555145420114,"strike":32.48995588366391,"iv":0.42642738517964845,"gamma":0.10501500125807076,"theta":-0.02747918458350362,"vega":0.03492875827526935,"rho":0.010007139830536348,"breakevenPct":6.51314671167901},{"delta":0.5,"premium":1.265464196007469,"strike":31.931270239966803,"iv":0.3826094751323396,"gamma":0.11740872596917855,"theta":-0.025281999461386234,"vega":0.035276661281409105,"rho":0.011160647552364976,"breakevenPct":4.988834148682212},{"delta":0.55,"premium":1.3503805783131593,"strike":31.553864096385958,"iv":0.35165776157115586,"gamma":0.1264523252147199,"theta":-0.023220037554961985,"vega":0.03463598154633226,"rho":0.012316570419535513,"breakevenPct":4.063798612553471},{"delta":0.6,"premium":1.4352969606188495,"strike":31.176457952805112,"iv":0.32070604800997216,"gamma":0.13549592446026126,"theta":-0.02115807564853774,"vega":0.033995301811255416,"rho":0.013472493286706046,"breakevenPct":3.1387630764247327}],"put":[{"delta":0.15,"premium":1.025,"strike":23.41319899271464,"iv":1.2588713289077398,"gamma":0.020937388302351253,"theta":-0.04450951337634417,"vega":0.020682661778203774,"rho":-0.004612967990843645,"breakevenPct":29.19451413309389},{"delta":0.2,"premium":1.025,"strike":26.4148823187389,"iv":0.9136845130734922,"gamma":0.034700119321012426,"theta":-0.03846775287467558,"vega":0.024826244010974934,"rho":-0.0059005964485659215,"breakevenPct":19.701314327834893},{"delta":0.25,"premium":1.0322869657736335,"strike":28.29147863094535,"iv":0.7067416021215325,"gamma":0.05096315424301897,"theta":-0.03343408533959993,"vega":0.02816191322265271,"rho":-0.007201133709447908,"breakevenPct":13.789389185808302},{"delta":0.3,"premium":1.0950049632030072,"strike":29.450049632030073,"iv":0.5954367835754734,"gamma":0.06612602855788066,"theta":-0.030463191286145216,"vega":0.030763614223672037,"rho":-0.008542342316747095,"breakevenPct":10.323616687190839},{"delta":0.35,"premium":1.191227774322773,"strike":30.274851828818488,"iv":0.5270096097976799,"gamma":0.07945883496975352,"theta":-0.02843221625647189,"vega":0.03273869725823004,"rho":-0.009904782767115755,"breakevenPct":8.019393046349172},{"delta":0.4,"premium":1.292011740769922,"strike":30.946744938466146,"iv":0.472934701671352,"gamma":0.09212904212544804,"theta":-0.02643747802995865,"vega":0.0342518084231591,"rho":-0.011268892246600408,"breakevenPct":6.2131887875562555},{"delta":0.45,"premium":1.3866875377790122,"strike":31.260062613337038,"iv":0.441900367847176,"gamma":0.09279392726832789,"theta":-0.023932186767119494,"vega":0.032367175702743965,"rho":-0.01259326544359802,"breakevenPct":5.565955897314324},{"delta":0.5,"premium":1.4808375169204901,"strike":31.54251255076147,"iv":0.4128494671564414,"gamma":0.09242534192798174,"theta":-0.021382944872002332,"vega":0.030190050368526657,"rho":-0.013914217968078926,"breakevenPct":5.018492317635074},{"delta":0.55,"premium":1.574987496061968,"strike":31.824962488185903,"iv":0.38379856646570676,"gamma":0.09205675658763558,"theta":-0.018833702976885164,"vega":0.028012925034309348,"rho":-0.01523517049255983,"breakevenPct":4.471028737955822},{"delta":0.6,"premium":1.669137475203446,"strike":32.107412425610335,"iv":0.35474766577497213,"gamma":0.09168817124728944,"theta":-0.016284461081768002,"vega":0.025835799700092046,"rho":-0.016556123017040736,"breakevenPct":3.9235651582765727},{"delta":0.65,"premium":1.763287454344924,"strike":32.38986236303477,"iv":0.3256967650842375,"gamma":0.09131958590694328,"theta":-0.013735219186650839,"vega":0.023658674365874738,"rho":-0.01787707554152164,"breakevenPct":3.3761015785973214},{"delta":0.7,"premium":1.857437433486402,"strike":32.672312300459204,"iv":0.2966458643935029,"gamma":0.09095100056659713,"theta":-0.011185977291533675,"vega":0.021481549031657433,"rho":-0.019198028066002543,"breakevenPct":2.828637998918071},{"delta":0.75,"premium":1.9515874126278798,"strike":32.95476223788364,"iv":0.26759496370276825,"gamma":0.09058241522625098,"theta":-0.00863673539641651,"vega":0.019304423697440128,"rho":-0.02051898059048345,"breakevenPct":2.2811744192388197},{"delta":0.8,"premium":2.0457373917693578,"strike":33.23721217530807,"iv":0.23854406301203357,"gamma":0.09021382988590483,"theta":-0.006087493501299345,"vega":0.017127298363222816,"rho":-0.021839933114964356,"breakevenPct":1.733710839559568},{"delta":0.85,"premium":2.1398873709108357,"strike":33.519662112732505,"iv":0.20949316232129894,"gamma":0.08984524454555867,"theta":-0.0035382516061821835,"vega":0.014950173029005514,"rho":-0.02316088563944526,"breakevenPct":1.186247259880318},{"delta":0.9,"premium":2.2340373500523136,"strike":33.80211205015694,"iv":0.18044226163056432,"gamma":0.08947665920521253,"theta":-0.0009890097110650184,"vega":0.012773047694788205,"rho":-0.024481838163926163,"breakevenPct":0.6387836802010671}]},"raw":{"call":[{"delta":0.25,"premium":1.025,"strike":38.57100570865197,"iv":0.8714059987353355,"gamma":0.041159769275098346,"theta":-0.043556062629403355,"vega":0.028194358136428142,"rho":0.005318262826217567,"breakevenPct":25.227331751974166},{"delta":0.3,"premium":1.025,"strike":35.65596558406607,"iv":0.6688725856164796,"gamma":0.05878847077368781,"theta":-0.036880795919513334,"vega":0.030837369309704238,"rho":0.006518357115545192,"breakevenPct":16.00815193273118},{"delta":0.35,"premium":1.068745842676161,"strike":34.125083146476776,"iv":0.556544857123915,"gamma":0.07511269849678655,"theta":-0.033008496318992234,"vega":0.0328496757992659,"rho":0.0076874599930374455,"breakevenPct":11.304896026012415},{"delta":0.4,"premium":1.1179355493476615,"strike":33.141289013046766,"iv":0.4777047069445836,"gamma":0.09138992363915514,"theta":-0.029848074109618945,"vega":0.034245559145895665,"rho":0.008852272504051892,"breakevenPct":8.349092365721038},{"delta":0.45,"premium":1.1887555145420114,"strike":32.48995588366391,"iv":0.42642738517964845,"gamma":0.10501500125807076,"theta":-0.02747918458350362,"vega":0.03492875827526935,"rho":0.010007139830536348,"breakevenPct":6.51314671167901},{"delta":0.5,"premium":1.265464196007469,"strike":31.931270239966803,"iv":0.3826094751323396,"gamma":0.11740872596917855,"theta":-0.025281999461386234,"vega":0.035276661281409105,"rho":0.011160647552364976,"breakevenPct":4.988834148682212},{"delta":0.55,"premium":1.3503805783131593,"strike":31.553864096385958,"iv":0.35165776157115586,"gamma":0.1264523252147199,"theta":-0.023220037554961985,"vega":0.03463598154633226,"rho":0.012316570419535513,"breakevenPct":4.063798612553471},{"delta":0.6,"premium":1.4352969606188495,"strike":31.176457952805112,"iv":0.32070604800997216,"gamma":0.13549592446026126,"theta":-0.02115807564853774,"vega":0.033995301811255416,"rho":0.013472493286706046,"breakevenPct":3.1387630764247327}],"put":[{"delta":0.15,"premium":1.025,"strike":23.41319899271464,"iv":1.2588713289077398,"gamma":0.020937388302351253,"theta":-0.04450951337634417,"vega":0.020682661778203774,"rho":-0.004612967990843645,"breakevenPct":29.19451413309389},{"delta":0.2,"premium":1.025,"strike":26.4148823187389,"iv":0.9136845130734922,"gamma":0.034700119321012426,"theta":-0.03846775287467558,"vega":0.024826244010974934,"rho":-0.0059005964485659215,"breakevenPct":19.701314327834893},{"delta":0.25,"premium":1.0322869657736335,"strike":28.29147863094535,"iv":0.7067416021215325,"gamma":0.05096315424301897,"theta":-0.03343408533959993,"vega":0.02816191322265271,"rho":-0.007201133709447908,"breakevenPct":13.789389185808302},{"delta":0.3,"premium":1.0950049632030072,"strike":29.450049632030073,"iv":0.5954367835754734,"gamma":0.06612602855788066,"theta":-0.030463191286145216,"vega":0.030763614223672037,"rho":-0.008542342316747095,"breakevenPct":10.323616687190839},{"delta":0.35,"premium":1.191227774322773,"strike":30.274851828818488,"iv":0.5270096097976799,"gamma":0.07945883496975352,"theta":-0.02843221625647189,"vega":0.03273869725823004,"rho":-0.009904782767115755,"breakevenPct":8.019393046349172},{"delta":0.4,"premium":1.292011740769922,"strike":30.946744938466146,"iv":0.472934701671352,"gamma":0.09212904212544804,"theta":-0.02643747802995865,"vega":0.0342518084231591,"rho":-0.011268892246600408,"breakevenPct":6.2131887875562555},{"delta":0.45,"premium":1.3866875377790122,"strike":31.260062613337038,"iv":0.441900367847176,"gamma":0.09279392726832789,"theta":-0.023932186767119494,"vega":0.032367175702743965,"rho":-0.01259326544359802,"breakevenPct":5.565955897314324},{"delta":0.5,"premium":1.4808375169204901,"strike":31.54251255076147,"iv":0.4128494671564414,"gamma":0.09242534192798174,"theta":-0.021382944872002332,"vega":0.030190050368526657,"rho":-0.013914217968078926,"breakevenPct":5.018492317635074},{"delta":0.55,"premium":1.574987496061968,"strike":31.824962488185903,"iv":0.38379856646570676,"gamma":0.09205675658763558,"theta":-0.018833702976885164,"vega":0.028012925034309348,"rho":-0.01523517049255983,"breakevenPct":4.471028737955822},{"delta":0.6,"premium":1.669137475203446,"strike":32.107412425610335,"iv":0.35474766577497213,"gamma":0.09168817124728944,"theta":-0.016284461081768002,"vega":0.025835799700092046,"rho":-0.016556123017040736,"breakevenPct":3.9235651582765727},{"delta":0.65,"premium":1.763287454344924,"strike":32.38986236303477,"iv":0.3256967650842375,"gamma":0.09131958590694328,"theta":-0.013735219186650839,"vega":0.023658674365874738,"rho":-0.01787707554152164,"breakevenPct":3.3761015785973214},{"delta":0.7,"premium":1.857437433486402,"strike":32.672312300459204,"iv":0.2966458643935029,"gamma":0.09095100056659713,"theta":-0.011185977291533675,"vega":0.021481549031657433,"rho":-0.019198028066002543,"breakevenPct":2.828637998918071},{"delta":0.75,"premium":1.9515874126278798,"strike":32.95476223788364,"iv":0.26759496370276825,"gamma":0.09058241522625098,"theta":-0.00863673539641651,"vega":0.019304423697440128,"rho":-0.02051898059048345,"breakevenPct":2.2811744192388197},{"delta":0.8,"premium":2.0457373917693578,"strike":33.23721217530807,"iv":0.23854406301203357,"gamma":0.09021382988590483,"theta":-0.006087493501299345,"vega":0.017127298363222816,"rho":-0.021839933114964356,"breakevenPct":1.733710839559568},{"delta":0.85,"premium":2.1398873709108357,"strike":33.519662112732505,"iv":0.20949316232129894,"gamma":0.08984524454555867,"theta":-0.0035382516061821835,"vega":0.014950173029005514,"rho":-0.02316088563944526,"breakevenPct":1.186247259880318},{"delta":0.9,"premium":2.2340373500523136,"strike":33.80211205015694,"iv":0.18044226163056432,"gamma":0.08947665920521253,"theta":-0.0009890097110650184,"vega":0.012773047694788205,"rho":-0.024481838163926163,"breakevenPct":0.6387836802010671}]}},"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"}}