{"symbol":"FRI","url":"https://intraalpha.com/companies/FRI","capturedAt":"2026-10-22T22:56:49.111Z","state":"ready","quote":{"symbol":"FRI","last_price":30.26,"prev_close":29.87,"regular_close":30.26,"change":0.39,"change_pct":1.3057,"regular_change":0.39,"regular_change_pct":1.3057,"extended_change":0,"extended_change_pct":0,"bid":15.08,"ask":45.24,"bid_size":200,"ask_size":200,"volume":28354,"vwap":30.076333,"open":29.86,"high":30.26,"low":29.8493,"close":30.26,"trade_count":255,"last_trade_at":"2026-10-22T22:30:00.003593893Z","last_quote_at":"2026-10-22T20:10:26.294119284Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:46.303574269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":183200000,"net_expense_ratio":0.005,"portfolio_turnover":0.06,"dividend_yield":0.0346,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:48.610050+00:00"},"optionObservedAt":"2026-10-22T19:55:03.678Z","bars":[{"c":29.84,"h":29.84,"l":29.82,"n":8,"o":29.82,"t":"2026-10-15T13:30:00Z","v":2352,"vw":29.826803},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-15T13:40:00Z","v":470,"vw":29.82},{"c":29.84,"h":29.84,"l":29.84,"n":2,"o":29.84,"t":"2026-10-15T13:55:00Z","v":163,"vw":29.84},{"c":29.77,"h":29.77,"l":29.77,"n":3,"o":29.77,"t":"2026-10-15T14:00:00Z","v":397,"vw":29.77},{"c":29.72,"h":29.73,"l":29.72,"n":5,"o":29.73,"t":"2026-10-15T14:05:00Z","v":400,"vw":29.726667},{"c":29.725,"h":29.74,"l":29.725,"n":3,"o":29.74,"t":"2026-10-15T14:20:00Z","v":269,"vw":29.7325},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-15T14:25:00Z","v":445,"vw":29.76},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-15T14:30:00Z","v":100,"vw":29.79},{"c":29.7101,"h":29.7101,"l":29.7101,"n":2,"o":29.7101,"t":"2026-10-15T14:55:00Z","v":750,"vw":29.7101},{"c":29.7003,"h":29.7003,"l":29.7003,"n":1,"o":29.7003,"t":"2026-10-15T15:30:00Z","v":436,"vw":29.7003},{"c":29.7,"h":29.7,"l":29.7,"n":5,"o":29.7,"t":"2026-10-15T15:50:00Z","v":524,"vw":29.7},{"c":29.6514,"h":29.6514,"l":29.6514,"n":2,"o":29.6514,"t":"2026-10-15T16:10:00Z","v":200,"vw":29.6514},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-15T16:30:00Z","v":570,"vw":29.75},{"c":29.7899,"h":29.79,"l":29.7899,"n":2,"o":29.79,"t":"2026-10-15T16:40:00Z","v":562,"vw":29.78995},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-15T16:45:00Z","v":2327,"vw":29.8},{"c":29.745,"h":29.745,"l":29.745,"n":1,"o":29.745,"t":"2026-10-15T18:00:00Z","v":335,"vw":29.745},{"c":29.7199,"h":29.7199,"l":29.7199,"n":1,"o":29.7199,"t":"2026-10-15T18:45:00Z","v":277,"vw":29.7199},{"c":29.67,"h":29.67,"l":29.67,"n":3,"o":29.67,"t":"2026-10-15T18:55:00Z","v":715,"vw":29.67},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-15T19:10:00Z","v":1249,"vw":29.67},{"c":29.7,"h":29.7,"l":29.68,"n":2,"o":29.68,"t":"2026-10-15T19:20:00Z","v":50515,"vw":29.680238},{"c":29.72,"h":29.75,"l":29.72,"n":20,"o":29.72,"t":"2026-10-15T19:30:00Z","v":14621,"vw":29.738274},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-15T19:35:00Z","v":950,"vw":29.72},{"c":29.7643,"h":29.77,"l":29.75,"n":3,"o":29.75,"t":"2026-10-15T19:40:00Z","v":1211,"vw":29.766157},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-15T19:50:00Z","v":19811,"vw":29.76},{"c":29.84,"h":29.91,"l":29.83,"n":9,"o":29.91,"t":"2026-10-16T13:30:00Z","v":1649,"vw":29.897445},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-16T13:40:00Z","v":25451,"vw":29.91},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-16T13:55:00Z","v":11759,"vw":29.98},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-10-16T14:00:00Z","v":307,"vw":29.97},{"c":29.975,"h":29.98,"l":29.975,"n":2,"o":29.98,"t":"2026-10-16T14:15:00Z","v":248,"vw":29.9775},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-16T14:45:00Z","v":1203,"vw":29.89},{"c":29.905,"h":29.915,"l":29.905,"n":2,"o":29.915,"t":"2026-10-16T14:50:00Z","v":545,"vw":29.913073},{"c":30.0479,"h":30.0598,"l":30.0479,"n":2,"o":30.0598,"t":"2026-10-16T15:15:00Z","v":425,"vw":30.0563},{"c":30.035,"h":30.035,"l":30.035,"n":1,"o":30.035,"t":"2026-10-16T15:30:00Z","v":204,"vw":30.035},{"c":29.92,"h":29.9328,"l":29.92,"n":3,"o":29.9328,"t":"2026-10-16T15:55:00Z","v":1268,"vw":29.927446},{"c":29.8999,"h":29.8999,"l":29.8999,"n":1,"o":29.8999,"t":"2026-10-16T16:00:00Z","v":865,"vw":29.8999},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-16T16:15:00Z","v":266,"vw":29.87},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T16:35:00Z","v":171,"vw":29.8},{"c":29.7993,"h":29.8,"l":29.7993,"n":2,"o":29.8,"t":"2026-10-16T16:45:00Z","v":978,"vw":29.799765},{"c":29.79,"h":29.79,"l":29.78,"n":2,"o":29.78,"t":"2026-10-16T17:40:00Z","v":51610,"vw":29.780116},{"c":29.805,"h":29.81,"l":29.805,"n":2,"o":29.81,"t":"2026-10-16T17:45:00Z","v":616,"vw":29.8075},{"c":29.7495,"h":29.7495,"l":29.7495,"n":1,"o":29.7495,"t":"2026-10-16T17:50:00Z","v":338,"vw":29.7495},{"c":29.7228,"h":29.7228,"l":29.7228,"n":2,"o":29.7228,"t":"2026-10-16T18:25:00Z","v":462,"vw":29.7228},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-16T18:35:00Z","v":242,"vw":29.74},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-16T19:15:00Z","v":597,"vw":29.81},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T19:40:00Z","v":174,"vw":29.8},{"c":29.81,"h":29.82,"l":29.81,"n":10,"o":29.81,"t":"2026-10-16T19:50:00Z","v":16043,"vw":29.816687},{"c":29.83,"h":29.84,"l":29.83,"n":8,"o":29.84,"t":"2026-10-16T19:55:00Z","v":914,"vw":29.83227},{"c":29.85,"h":29.85,"l":29.85,"n":4,"o":29.85,"t":"2026-10-16T20:00:00Z","v":116,"vw":29.85},{"c":29.79,"h":29.79,"l":29.79,"n":4,"o":29.79,"t":"2026-10-19T13:30:00Z","v":409,"vw":29.79},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-19T14:20:00Z","v":191,"vw":29.6},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-19T14:35:00Z","v":51850,"vw":29.55},{"c":29.53,"h":29.53,"l":29.525,"n":15,"o":29.525,"t":"2026-10-19T14:45:00Z","v":14900,"vw":29.525973},{"c":29.525,"h":29.525,"l":29.525,"n":7,"o":29.525,"t":"2026-10-19T14:50:00Z","v":3900,"vw":29.525},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-19T15:20:00Z","v":152,"vw":29.61},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-19T15:55:00Z","v":2067,"vw":29.55},{"c":29.55,"h":29.55,"l":29.55,"n":2,"o":29.55,"t":"2026-10-19T16:00:00Z","v":1000,"vw":29.55},{"c":29.54,"h":29.55,"l":29.54,"n":6,"o":29.54,"t":"2026-10-19T16:10:00Z","v":4500,"vw":29.544111},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-19T16:15:00Z","v":1200,"vw":29.54},{"c":29.55,"h":29.55,"l":29.55,"n":26,"o":29.55,"t":"2026-10-19T16:30:00Z","v":5200,"vw":29.55},{"c":29.54,"h":29.55,"l":29.54,"n":23,"o":29.55,"t":"2026-10-19T16:35:00Z","v":16083,"vw":29.549565},{"c":29.55,"h":29.55,"l":29.54,"n":2,"o":29.54,"t":"2026-10-19T16:40:00Z","v":2700,"vw":29.544444},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-19T16:45:00Z","v":1000,"vw":29.54},{"c":29.55,"h":29.55,"l":29.54,"n":2,"o":29.54,"t":"2026-10-19T16:55:00Z","v":1127,"vw":29.54858},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-19T17:00:00Z","v":28850,"vw":29.54},{"c":29.55,"h":29.55,"l":29.55,"n":2,"o":29.55,"t":"2026-10-19T18:30:00Z","v":595,"vw":29.55},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-19T18:45:00Z","v":221,"vw":29.54},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-19T18:55:00Z","v":153,"vw":29.53},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-19T19:15:00Z","v":27994,"vw":29.55},{"c":29.5301,"h":29.5301,"l":29.5301,"n":1,"o":29.5301,"t":"2026-10-19T19:25:00Z","v":284,"vw":29.5301},{"c":29.5577,"h":29.5577,"l":29.5577,"n":1,"o":29.5577,"t":"2026-10-19T19:35:00Z","v":457,"vw":29.5577},{"c":29.53,"h":29.56,"l":29.53,"n":27,"o":29.56,"t":"2026-10-19T19:55:00Z","v":37296,"vw":29.556822},{"c":29.54,"h":29.54,"l":29.54,"n":3,"o":29.54,"t":"2026-10-19T20:00:00Z","v":297,"vw":29.54},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-20T13:30:00Z","v":1412,"vw":29.68},{"c":29.85,"h":29.85,"l":29.75,"n":15,"o":29.75,"t":"2026-10-20T13:35:00Z","v":2788,"vw":29.76973},{"c":29.9,"h":29.92,"l":29.86,"n":11,"o":29.87,"t":"2026-10-20T13:40:00Z","v":2262,"vw":29.892727},{"c":29.99,"h":29.99,"l":29.93,"n":13,"o":29.93,"t":"2026-10-20T13:45:00Z","v":4317,"vw":29.961449},{"c":29.94,"h":29.98,"l":29.94,"n":5,"o":29.975,"t":"2026-10-20T13:50:00Z","v":1619,"vw":29.948978},{"c":29.91,"h":29.91,"l":29.91,"n":3,"o":29.91,"t":"2026-10-20T13:55:00Z","v":258,"vw":29.91},{"c":29.83,"h":29.85,"l":29.83,"n":6,"o":29.84,"t":"2026-10-20T14:05:00Z","v":794,"vw":29.84},{"c":29.8201,"h":29.8201,"l":29.8201,"n":2,"o":29.8201,"t":"2026-10-20T14:10:00Z","v":640,"vw":29.8201},{"c":29.92,"h":29.93,"l":29.91,"n":3,"o":29.91,"t":"2026-10-20T14:15:00Z","v":900,"vw":29.92},{"c":30,"h":30,"l":29.945,"n":4,"o":29.945,"t":"2026-10-20T14:20:00Z","v":762,"vw":29.992773},{"c":30,"h":30,"l":29.98,"n":15,"o":29.98,"t":"2026-10-20T14:25:00Z","v":4542,"vw":29.983769},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-20T14:30:00Z","v":310,"vw":30.01},{"c":30.0252,"h":30.0252,"l":30.0252,"n":3,"o":30.0252,"t":"2026-10-20T14:35:00Z","v":2236,"vw":30.0252},{"c":30.039,"h":30.039,"l":30.02,"n":16,"o":30.02,"t":"2026-10-20T14:40:00Z","v":4796,"vw":30.029753},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-20T14:45:00Z","v":116,"vw":30.04},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-20T15:15:00Z","v":500,"vw":30.01},{"c":29.99,"h":30,"l":29.99,"n":2,"o":30,"t":"2026-10-20T15:20:00Z","v":1800,"vw":29.995},{"c":30.01,"h":30.01,"l":30.01,"n":4,"o":30.01,"t":"2026-10-20T15:35:00Z","v":12569,"vw":30.01},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-20T15:40:00Z","v":801,"vw":30.05},{"c":30.0197,"h":30.0197,"l":30.0197,"n":1,"o":30.0197,"t":"2026-10-20T15:50:00Z","v":305,"vw":30.0197},{"c":30.0297,"h":30.0297,"l":30.0297,"n":2,"o":30.0297,"t":"2026-10-20T15:55:00Z","v":444,"vw":30.0297},{"c":29.994,"h":29.994,"l":29.99,"n":3,"o":29.99,"t":"2026-10-20T16:00:00Z","v":1098,"vw":29.992543},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-20T16:10:00Z","v":270,"vw":29.98},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T16:15:00Z","v":901,"vw":30},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-20T16:20:00Z","v":600,"vw":29.99},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-20T16:45:00Z","v":900,"vw":29.98},{"c":29.9601,"h":29.9601,"l":29.9601,"n":1,"o":29.9601,"t":"2026-10-20T17:00:00Z","v":363,"vw":29.9601},{"c":29.9659,"h":29.9659,"l":29.9659,"n":1,"o":29.9659,"t":"2026-10-20T17:05:00Z","v":331,"vw":29.9659},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-20T17:35:00Z","v":115,"vw":29.96},{"c":29.96,"h":29.96,"l":29.96,"n":2,"o":29.96,"t":"2026-10-20T17:40:00Z","v":501,"vw":29.96},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-20T18:00:00Z","v":2800,"vw":29.99},{"c":30.03,"h":30.03,"l":30.015,"n":3,"o":30.015,"t":"2026-10-20T18:25:00Z","v":614,"vw":30.027235},{"c":30.03,"h":30.03,"l":30.0299,"n":2,"o":30.0299,"t":"2026-10-20T18:40:00Z","v":302,"vw":30.02995},{"c":30.025,"h":30.025,"l":30.025,"n":1,"o":30.025,"t":"2026-10-20T18:55:00Z","v":281,"vw":30.025},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-20T19:10:00Z","v":900,"vw":30.04},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-20T19:15:00Z","v":600,"vw":30.07},{"c":30.06,"h":30.06,"l":30.05,"n":3,"o":30.05,"t":"2026-10-20T19:25:00Z","v":464,"vw":30.053521},{"c":30.0718,"h":30.0718,"l":30.0718,"n":1,"o":30.0718,"t":"2026-10-20T19:35:00Z","v":256,"vw":30.0718},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-20T19:40:00Z","v":1101,"vw":30.08},{"c":30.08,"h":30.09,"l":30.08,"n":13,"o":30.09,"t":"2026-10-20T19:55:00Z","v":2548,"vw":30.086066},{"c":30.08,"h":30.08,"l":30.08,"n":8,"o":30.08,"t":"2026-10-20T20:00:00Z","v":253,"vw":30.08},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-21T13:30:00Z","v":264,"vw":30.15},{"c":30.15,"h":30.15,"l":30.14,"n":8,"o":30.15,"t":"2026-10-21T13:35:00Z","v":2387,"vw":30.143294},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-21T13:40:00Z","v":200,"vw":30.07},{"c":29.985,"h":29.985,"l":29.985,"n":1,"o":29.985,"t":"2026-10-21T14:15:00Z","v":420,"vw":29.985},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-21T14:40:00Z","v":651,"vw":30.015},{"c":29.97,"h":29.97,"l":29.97,"n":3,"o":29.97,"t":"2026-10-21T14:50:00Z","v":109,"vw":29.97},{"c":29.9577,"h":29.9577,"l":29.945,"n":4,"o":29.945,"t":"2026-10-21T14:55:00Z","v":1878,"vw":29.953713},{"c":29.9018,"h":29.9018,"l":29.9018,"n":1,"o":29.9018,"t":"2026-10-21T15:05:00Z","v":153,"vw":29.9018},{"c":29.86,"h":29.86,"l":29.86,"n":4,"o":29.86,"t":"2026-10-21T15:15:00Z","v":864,"vw":29.86},{"c":29.889,"h":29.889,"l":29.889,"n":2,"o":29.889,"t":"2026-10-21T15:20:00Z","v":167,"vw":29.889},{"c":29.91,"h":29.91,"l":29.9099,"n":8,"o":29.91,"t":"2026-10-21T15:40:00Z","v":2974,"vw":29.90995},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-21T15:45:00Z","v":137,"vw":29.91},{"c":29.94,"h":29.94,"l":29.92,"n":4,"o":29.92,"t":"2026-10-21T16:05:00Z","v":12087,"vw":29.939254},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-21T16:15:00Z","v":200,"vw":29.97},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-21T16:25:00Z","v":900,"vw":29.99},{"c":30,"h":30,"l":29.995,"n":4,"o":29.995,"t":"2026-10-21T16:30:00Z","v":4506,"vw":29.999855},{"c":30,"h":30,"l":29.989,"n":9,"o":29.989,"t":"2026-10-21T16:35:00Z","v":1253,"vw":29.992021},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T16:45:00Z","v":1501,"vw":30},{"c":29.99,"h":30,"l":29.99,"n":2,"o":30,"t":"2026-10-21T17:00:00Z","v":1798,"vw":29.995},{"c":29.97,"h":29.99,"l":29.97,"n":7,"o":29.99,"t":"2026-10-21T17:05:00Z","v":1958,"vw":29.986815},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-21T17:10:00Z","v":13119,"vw":29.94},{"c":29.965,"h":29.965,"l":29.965,"n":1,"o":29.965,"t":"2026-10-21T17:20:00Z","v":1302,"vw":29.965},{"c":29.965,"h":29.965,"l":29.965,"n":3,"o":29.965,"t":"2026-10-21T17:30:00Z","v":1103,"vw":29.965},{"c":29.9412,"h":29.9412,"l":29.9412,"n":1,"o":29.9412,"t":"2026-10-21T17:35:00Z","v":455,"vw":29.9412},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-21T18:05:00Z","v":900,"vw":29.94},{"c":29.96,"h":29.97,"l":29.96,"n":5,"o":29.97,"t":"2026-10-21T18:15:00Z","v":1778,"vw":29.964767},{"c":29.965,"h":29.965,"l":29.965,"n":1,"o":29.965,"t":"2026-10-21T18:20:00Z","v":712,"vw":29.965},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-21T18:25:00Z","v":148,"vw":29.98},{"c":29.98,"h":29.99,"l":29.98,"n":2,"o":29.99,"t":"2026-10-21T18:30:00Z","v":419,"vw":29.985728},{"c":29.97,"h":29.99,"l":29.97,"n":6,"o":29.99,"t":"2026-10-21T18:45:00Z","v":942,"vw":29.985584},{"c":29.9622,"h":29.97,"l":29.9622,"n":2,"o":29.97,"t":"2026-10-21T18:50:00Z","v":300,"vw":29.9661},{"c":29.9156,"h":29.95,"l":29.9156,"n":3,"o":29.95,"t":"2026-10-21T18:55:00Z","v":904,"vw":29.931752},{"c":29.89,"h":29.895,"l":29.89,"n":2,"o":29.895,"t":"2026-10-21T19:00:00Z","v":346,"vw":29.892413},{"c":29.854,"h":29.8799,"l":29.85,"n":6,"o":29.8799,"t":"2026-10-21T19:05:00Z","v":1238,"vw":29.860702},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-21T19:15:00Z","v":119,"vw":29.87},{"c":29.86,"h":29.86,"l":29.86,"n":9,"o":29.86,"t":"2026-10-21T19:55:00Z","v":3195,"vw":29.86},{"c":29.87,"h":29.87,"l":29.87,"n":5,"o":29.87,"t":"2026-10-21T20:00:00Z","v":221,"vw":29.87},{"c":29.8493,"h":29.86,"l":29.8493,"n":7,"o":29.86,"t":"2026-10-22T13:30:00Z","v":1790,"vw":29.858898},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-22T13:35:00Z","v":120,"vw":29.85},{"c":29.9381,"h":29.9381,"l":29.935,"n":2,"o":29.935,"t":"2026-10-22T13:40:00Z","v":650,"vw":29.935978},{"c":29.9835,"h":29.9835,"l":29.9835,"n":2,"o":29.9835,"t":"2026-10-22T13:45:00Z","v":239,"vw":29.9835},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-22T13:50:00Z","v":159,"vw":30},{"c":29.995,"h":30.0297,"l":29.994,"n":4,"o":30.0297,"t":"2026-10-22T13:55:00Z","v":974,"vw":30.009198},{"c":29.9877,"h":29.9877,"l":29.9877,"n":2,"o":29.9877,"t":"2026-10-22T14:00:00Z","v":334,"vw":29.9877},{"c":29.9997,"h":29.9997,"l":29.9643,"n":2,"o":29.9643,"t":"2026-10-22T14:05:00Z","v":948,"vw":29.972777},{"c":30.012,"h":30.012,"l":30.012,"n":2,"o":30.012,"t":"2026-10-22T14:10:00Z","v":584,"vw":30.012},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-22T14:15:00Z","v":340,"vw":30.06},{"c":30.07,"h":30.07,"l":30.07,"n":4,"o":30.07,"t":"2026-10-22T14:20:00Z","v":379,"vw":30.07},{"c":30.0763,"h":30.0763,"l":30.0763,"n":1,"o":30.0763,"t":"2026-10-22T14:25:00Z","v":387,"vw":30.0763},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T14:40:00Z","v":181,"vw":30.09},{"c":30.05,"h":30.05,"l":30.042,"n":4,"o":30.042,"t":"2026-10-22T15:05:00Z","v":1190,"vw":30.048286},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-22T15:10:00Z","v":643,"vw":30.09},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-22T15:30:00Z","v":148,"vw":29.92},{"c":29.995,"h":29.995,"l":29.995,"n":3,"o":29.995,"t":"2026-10-22T15:40:00Z","v":256,"vw":29.995},{"c":30.007,"h":30.0119,"l":30.007,"n":3,"o":30.0119,"t":"2026-10-22T16:15:00Z","v":278,"vw":30.008829},{"c":30.04,"h":30.04,"l":30.04,"n":2,"o":30.04,"t":"2026-10-22T16:25:00Z","v":250,"vw":30.04},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-22T16:30:00Z","v":300,"vw":30.01},{"c":30.012,"h":30.012,"l":30.012,"n":1,"o":30.012,"t":"2026-10-22T16:35:00Z","v":241,"vw":30.012},{"c":30.095,"h":30.0999,"l":30.095,"n":2,"o":30.0999,"t":"2026-10-22T16:50:00Z","v":1033,"vw":30.098951},{"c":30.0899,"h":30.0899,"l":30.0899,"n":2,"o":30.0899,"t":"2026-10-22T16:55:00Z","v":645,"vw":30.0899},{"c":30.0899,"h":30.09,"l":30.0899,"n":2,"o":30.09,"t":"2026-10-22T17:10:00Z","v":2302,"vw":30.08995},{"c":30.099,"h":30.099,"l":30.095,"n":2,"o":30.095,"t":"2026-10-22T17:15:00Z","v":622,"vw":30.096068},{"c":30.095,"h":30.1,"l":30.09,"n":4,"o":30.09,"t":"2026-10-22T17:20:00Z","v":1230,"vw":30.093945},{"c":30.115,"h":30.12,"l":30.115,"n":2,"o":30.12,"t":"2026-10-22T17:45:00Z","v":1636,"vw":30.1175},{"c":30.0881,"h":30.126,"l":30.0881,"n":5,"o":30.126,"t":"2026-10-22T18:00:00Z","v":640,"vw":30.112262},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-10-22T18:05:00Z","v":456,"vw":30.1},{"c":30.12,"h":30.1218,"l":30.11,"n":7,"o":30.11,"t":"2026-10-22T18:10:00Z","v":1260,"vw":30.115683},{"c":30.12,"h":30.13,"l":30.12,"n":5,"o":30.13,"t":"2026-10-22T18:40:00Z","v":785,"vw":30.128647},{"c":30.1518,"h":30.1518,"l":30.1518,"n":3,"o":30.1518,"t":"2026-10-22T18:45:00Z","v":823,"vw":30.1518},{"c":30.17,"h":30.17,"l":30.12,"n":4,"o":30.13,"t":"2026-10-22T18:50:00Z","v":1396,"vw":30.129068},{"c":30.1601,"h":30.1601,"l":30.1601,"n":1,"o":30.1601,"t":"2026-10-22T18:55:00Z","v":274,"vw":30.1601},{"c":30.18,"h":30.18,"l":30.18,"n":6,"o":30.18,"t":"2026-10-22T19:00:00Z","v":127,"vw":30.18},{"c":30.2401,"h":30.2401,"l":30.22,"n":10,"o":30.22,"t":"2026-10-22T19:05:00Z","v":1193,"vw":30.23059},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-22T19:10:00Z","v":111,"vw":30.22},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-22T19:20:00Z","v":340,"vw":30.24},{"c":30.25,"h":30.25,"l":30.25,"n":3,"o":30.25,"t":"2026-10-22T19:55:00Z","v":960,"vw":30.25},{"c":30.26,"h":30.26,"l":30.26,"n":3,"o":30.26,"t":"2026-10-22T20:00:00Z","v":240,"vw":30.26}],"history":[{"c":29.19,"h":29.66,"l":29.17,"n":246,"o":29.66,"t":"2024-10-21T04:00:00Z","v":32839,"vw":29.272161},{"c":29.3,"h":29.3936,"l":29.11,"n":258,"o":29.11,"t":"2024-10-22T04:00:00Z","v":216018,"vw":29.295665},{"c":29.57,"h":29.61,"l":29.21,"n":236,"o":29.21,"t":"2024-10-23T04:00:00Z","v":18196,"vw":29.511998},{"c":29.51,"h":29.66,"l":29.47,"n":170,"o":29.56,"t":"2024-10-24T04:00:00Z","v":24693,"vw":29.544418},{"c":29.2496,"h":29.85,"l":29.2496,"n":332,"o":29.77,"t":"2024-10-25T04:00:00Z","v":49082,"vw":29.535158},{"c":29.4,"h":29.54,"l":29.335,"n":208,"o":29.42,"t":"2024-10-28T04:00:00Z","v":17116,"vw":29.39612},{"c":29.28,"h":29.405,"l":29.28,"n":231,"o":29.3599,"t":"2024-10-29T04:00:00Z","v":69752,"vw":29.330373},{"c":29.39,"h":29.515,"l":29.35,"n":220,"o":29.515,"t":"2024-10-30T04:00:00Z","v":67344,"vw":29.427977},{"c":28.82,"h":29.289,"l":28.8,"n":185,"o":29.0801,"t":"2024-10-31T04:00:00Z","v":42441,"vw":29.161991},{"c":28.48,"h":29.0349,"l":28.47,"n":379,"o":28.92,"t":"2024-11-01T04:00:00Z","v":523110,"vw":28.731307},{"c":28.76,"h":28.86,"l":28.6,"n":187,"o":28.6,"t":"2024-11-04T05:00:00Z","v":16949,"vw":28.726197},{"c":29.18,"h":29.18,"l":28.72,"n":236,"o":28.7218,"t":"2024-11-05T05:00:00Z","v":68062,"vw":29.007803},{"c":28.77,"h":29.55,"l":28.42,"n":383,"o":29.55,"t":"2024-11-06T05:00:00Z","v":51242,"vw":28.727286},{"c":29.06,"h":29.1,"l":28.82,"n":378,"o":28.82,"t":"2024-11-07T05:00:00Z","v":249328,"vw":29.025972},{"c":29.47,"h":29.5299,"l":29.08,"n":341,"o":29.08,"t":"2024-11-08T05:00:00Z","v":67561,"vw":29.429115},{"c":29.3504,"h":29.65,"l":29.35,"n":234,"o":29.5,"t":"2024-11-11T05:00:00Z","v":24759,"vw":29.48007},{"c":28.97,"h":29.33,"l":28.965,"n":319,"o":29.28,"t":"2024-11-12T05:00:00Z","v":33215,"vw":29.142839},{"c":29.1316,"h":29.32,"l":29.0811,"n":359,"o":29.15,"t":"2024-11-13T05:00:00Z","v":44405,"vw":29.19868},{"c":28.83,"h":29.15,"l":28.79,"n":267,"o":29.15,"t":"2024-11-14T05:00:00Z","v":22278,"vw":28.921595},{"c":28.88,"h":28.935,"l":28.67,"n":183,"o":28.8,"t":"2024-11-15T05:00:00Z","v":20469,"vw":28.874356},{"c":29.06,"h":29.06,"l":28.8,"n":125,"o":28.82,"t":"2024-11-18T05:00:00Z","v":7635,"vw":28.863475},{"c":29.2597,"h":29.295,"l":28.87,"n":159,"o":28.94,"t":"2024-11-19T05:00:00Z","v":29459,"vw":29.236191},{"c":29.16,"h":29.2,"l":28.95,"n":164,"o":29.2,"t":"2024-11-20T05:00:00Z","v":19778,"vw":29.120593},{"c":29.3604,"h":29.4466,"l":29.12,"n":132,"o":29.168,"t":"2024-11-21T05:00:00Z","v":24126,"vw":29.385463},{"c":29.5484,"h":29.55,"l":29.43,"n":149,"o":29.43,"t":"2024-11-22T05:00:00Z","v":297493,"vw":29.548361},{"c":29.88,"h":29.97,"l":29.69,"n":279,"o":29.69,"t":"2024-11-25T05:00:00Z","v":60714,"vw":29.837102},{"c":29.99,"h":30.03,"l":29.72,"n":223,"o":29.8,"t":"2024-11-26T05:00:00Z","v":37872,"vw":29.877792},{"c":30.19,"h":30.4,"l":30.16,"n":324,"o":30.16,"t":"2024-11-27T05:00:00Z","v":28776,"vw":30.289417},{"c":30.03,"h":30.32,"l":30.01,"n":138,"o":30.23,"t":"2024-11-29T05:00:00Z","v":18600,"vw":30.267697},{"c":29.62,"h":29.99,"l":29.485,"n":367,"o":29.99,"t":"2024-12-02T05:00:00Z","v":133506,"vw":29.622265},{"c":29.43,"h":29.69,"l":29.4,"n":208,"o":29.69,"t":"2024-12-03T05:00:00Z","v":45648,"vw":29.464685},{"c":29.36,"h":29.41,"l":29.2652,"n":223,"o":29.41,"t":"2024-12-04T05:00:00Z","v":35683,"vw":29.319889},{"c":29.28,"h":29.32,"l":29.1608,"n":145,"o":29.32,"t":"2024-12-05T05:00:00Z","v":18795,"vw":29.232962},{"c":29.2793,"h":29.4,"l":29.14,"n":150,"o":29.4,"t":"2024-12-06T05:00:00Z","v":12957,"vw":29.223684},{"c":29.3119,"h":29.4,"l":29.23,"n":169,"o":29.37,"t":"2024-12-09T05:00:00Z","v":18399,"vw":29.298966},{"c":28.98,"h":29.1894,"l":28.9099,"n":215,"o":29.12,"t":"2024-12-10T05:00:00Z","v":134306,"vw":29.117257},{"c":28.9,"h":29.095,"l":28.82,"n":166,"o":29.01,"t":"2024-12-11T05:00:00Z","v":22267,"vw":28.893958},{"c":28.86,"h":29.15,"l":28.86,"n":144,"o":28.9,"t":"2024-12-12T05:00:00Z","v":32471,"vw":29.005267},{"c":28.4,"h":28.47,"l":28.32,"n":138,"o":28.352,"t":"2024-12-13T05:00:00Z","v":19361,"vw":28.395391},{"c":28.33,"h":28.6,"l":28.305,"n":150,"o":28.52,"t":"2024-12-16T05:00:00Z","v":17689,"vw":28.50799},{"c":28.22,"h":28.43,"l":28.18,"n":163,"o":28.18,"t":"2024-12-17T05:00:00Z","v":20947,"vw":28.268515},{"c":27.1237,"h":28.28,"l":27.1237,"n":186,"o":28.19,"t":"2024-12-18T05:00:00Z","v":9043,"vw":27.914102},{"c":26.74,"h":27.35,"l":26.71,"n":194,"o":27.24,"t":"2024-12-19T05:00:00Z","v":26804,"vw":27.057872},{"c":27.15,"h":27.46,"l":26.945,"n":392,"o":27.02,"t":"2024-12-20T05:00:00Z","v":98220,"vw":27.378306},{"c":27.23,"h":27.25,"l":26.975,"n":212,"o":27.06,"t":"2024-12-23T05:00:00Z","v":27335,"vw":27.162077},{"c":27.46,"h":27.46,"l":27.18,"n":168,"o":27.18,"t":"2024-12-24T05:00:00Z","v":51113,"vw":27.314348},{"c":27.515,"h":27.545,"l":27.34,"n":209,"o":27.34,"t":"2024-12-26T05:00:00Z","v":78609,"vw":27.521036},{"c":27.2262,"h":27.5034,"l":27.15,"n":137,"o":27.35,"t":"2024-12-27T05:00:00Z","v":15159,"vw":27.268498},{"c":27.09,"h":27.15,"l":26.83,"n":349,"o":27.12,"t":"2024-12-30T05:00:00Z","v":77481,"vw":26.992556},{"c":27.37,"h":27.37,"l":27.15,"n":265,"o":27.32,"t":"2024-12-31T05:00:00Z","v":89016,"vw":27.213006},{"c":27.14,"h":27.44,"l":27.02,"n":637,"o":27.44,"t":"2025-01-02T05:00:00Z","v":414685,"vw":27.116729},{"c":27.4815,"h":27.5088,"l":27.22,"n":264,"o":27.22,"t":"2025-01-03T05:00:00Z","v":62160,"vw":27.413888},{"c":27.05,"h":27.52,"l":27.05,"n":272,"o":27.52,"t":"2025-01-06T05:00:00Z","v":124047,"vw":27.32599},{"c":26.93,"h":27.3036,"l":26.83,"n":306,"o":27.2,"t":"2025-01-07T05:00:00Z","v":54991,"vw":26.995326},{"c":26.96,"h":26.97,"l":26.6976,"n":320,"o":26.95,"t":"2025-01-08T05:00:00Z","v":55982,"vw":26.886623},{"c":26.34,"h":26.64,"l":26.335,"n":400,"o":26.64,"t":"2025-01-10T05:00:00Z","v":132049,"vw":26.500068},{"c":26.68,"h":26.68,"l":26.28,"n":269,"o":26.34,"t":"2025-01-13T05:00:00Z","v":46595,"vw":26.46677},{"c":26.9,"h":26.9311,"l":26.7499,"n":283,"o":26.7917,"t":"2025-01-14T05:00:00Z","v":79412,"vw":26.855327},{"c":26.91,"h":27.49,"l":26.91,"n":310,"o":27.49,"t":"2025-01-15T05:00:00Z","v":103875,"vw":27.025035},{"c":27.4,"h":27.4,"l":26.88,"n":443,"o":27.02,"t":"2025-01-16T05:00:00Z","v":101757,"vw":27.200961},{"c":27.365,"h":27.54,"l":27.36,"n":273,"o":27.5,"t":"2025-01-17T05:00:00Z","v":88263,"vw":27.477635},{"c":27.91,"h":27.92,"l":27.4901,"n":405,"o":27.52,"t":"2025-01-21T05:00:00Z","v":55736,"vw":27.809575},{"c":27.4302,"h":27.86,"l":27.425,"n":274,"o":27.86,"t":"2025-01-22T05:00:00Z","v":49297,"vw":27.550784},{"c":27.6379,"h":27.64,"l":27.24,"n":322,"o":27.51,"t":"2025-01-23T05:00:00Z","v":28809,"vw":27.481293},{"c":27.7882,"h":27.9404,"l":27.59,"n":224,"o":27.59,"t":"2025-01-24T05:00:00Z","v":41943,"vw":27.845257},{"c":28.01,"h":28.03,"l":27.65,"n":315,"o":27.65,"t":"2025-01-27T05:00:00Z","v":23201,"vw":27.894205},{"c":27.7,"h":27.95,"l":27.67,"n":184,"o":27.93,"t":"2025-01-28T05:00:00Z","v":27400,"vw":27.779079},{"c":27.33,"h":27.75,"l":27.18,"n":388,"o":27.75,"t":"2025-01-29T05:00:00Z","v":34574,"vw":27.426635},{"c":27.6984,"h":27.9147,"l":27.48,"n":175,"o":27.63,"t":"2025-01-30T05:00:00Z","v":15668,"vw":27.778593},{"c":27.66,"h":27.87,"l":27.57,"n":258,"o":27.68,"t":"2025-01-31T05:00:00Z","v":20513,"vw":27.710405},{"c":27.58,"h":27.65,"l":27.1575,"n":459,"o":27.3,"t":"2025-02-03T05:00:00Z","v":50539,"vw":27.529947},{"c":27.58,"h":27.66,"l":27.3435,"n":255,"o":27.42,"t":"2025-02-04T05:00:00Z","v":28755,"vw":27.556055},{"c":27.94,"h":28.02,"l":27.735,"n":276,"o":27.79,"t":"2025-02-05T05:00:00Z","v":85938,"vw":27.966994},{"c":28.02,"h":28.05,"l":27.8942,"n":204,"o":28.05,"t":"2025-02-06T05:00:00Z","v":12383,"vw":27.983461},{"c":27.97,"h":28.09,"l":27.8401,"n":230,"o":28.09,"t":"2025-02-07T05:00:00Z","v":24286,"vw":27.967267},{"c":27.96,"h":28.04,"l":27.82,"n":191,"o":28.04,"t":"2025-02-10T05:00:00Z","v":18832,"vw":27.916951},{"c":28.051,"h":28.051,"l":27.81,"n":215,"o":27.81,"t":"2025-02-11T05:00:00Z","v":18080,"vw":27.950446},{"c":27.87,"h":27.98,"l":27.58,"n":268,"o":27.58,"t":"2025-02-12T05:00:00Z","v":20909,"vw":27.866215},{"c":28.17,"h":28.22,"l":27.88,"n":152,"o":27.92,"t":"2025-02-13T05:00:00Z","v":13252,"vw":28.024548},{"c":28.03,"h":28.3232,"l":28.03,"n":154,"o":28.23,"t":"2025-02-14T05:00:00Z","v":15941,"vw":28.139867},{"c":28.13,"h":28.27,"l":27.97,"n":251,"o":27.97,"t":"2025-02-18T05:00:00Z","v":35982,"vw":28.079424},{"c":28.12,"h":28.215,"l":27.99,"n":189,"o":28.01,"t":"2025-02-19T05:00:00Z","v":29785,"vw":28.092549},{"c":28.24,"h":28.3,"l":28.03,"n":310,"o":28.11,"t":"2025-02-20T05:00:00Z","v":42279,"vw":28.175731},{"c":28.02,"h":28.32,"l":27.85,"n":390,"o":28.27,"t":"2025-02-21T05:00:00Z","v":47566,"vw":28.086057},{"c":28.159,"h":28.31,"l":27.969,"n":160,"o":28.07,"t":"2025-02-24T05:00:00Z","v":163128,"vw":28.263391},{"c":28.3812,"h":28.4698,"l":28.22,"n":516,"o":28.22,"t":"2025-02-25T05:00:00Z","v":346526,"vw":28.34681},{"c":28.29,"h":28.51,"l":28.18,"n":669,"o":28.45,"t":"2025-02-26T05:00:00Z","v":118996,"vw":28.32337},{"c":28.4,"h":28.57,"l":28.25,"n":412,"o":28.25,"t":"2025-02-27T05:00:00Z","v":119710,"vw":28.51953},{"c":28.63,"h":28.63,"l":28.37,"n":244,"o":28.49,"t":"2025-02-28T05:00:00Z","v":25991,"vw":28.483988},{"c":28.74,"h":28.91,"l":28.595,"n":332,"o":28.71,"t":"2025-03-03T05:00:00Z","v":42682,"vw":28.726969},{"c":28.41,"h":28.82,"l":28.41,"n":251,"o":28.75,"t":"2025-03-04T05:00:00Z","v":38921,"vw":28.644227},{"c":28.71,"h":28.75,"l":28.21,"n":301,"o":28.27,"t":"2025-03-05T05:00:00Z","v":26124,"vw":28.481322},{"c":27.925,"h":28.404,"l":27.92,"n":295,"o":28.4,"t":"2025-03-06T05:00:00Z","v":69875,"vw":28.011648},{"c":28.05,"h":28.1907,"l":27.78,"n":270,"o":27.98,"t":"2025-03-07T05:00:00Z","v":31393,"vw":27.962516},{"c":27.7596,"h":28.2,"l":27.62,"n":236,"o":27.98,"t":"2025-03-10T04:00:00Z","v":31504,"vw":27.900084},{"c":27.45,"h":27.87,"l":27.2719,"n":155,"o":27.83,"t":"2025-03-11T04:00:00Z","v":16479,"vw":27.553051},{"c":27.4,"h":27.53,"l":27.27,"n":227,"o":27.53,"t":"2025-03-12T04:00:00Z","v":21902,"vw":27.387759},{"c":26.78,"h":27.49,"l":26.78,"n":97,"o":27.37,"t":"2025-03-13T04:00:00Z","v":17042,"vw":27.094336},{"c":27.24,"h":27.25,"l":26.86,"n":167,"o":27.03,"t":"2025-03-14T04:00:00Z","v":79771,"vw":27.154334},{"c":27.7118,"h":27.78,"l":27.16,"n":229,"o":27.16,"t":"2025-03-17T04:00:00Z","v":25440,"vw":27.59108},{"c":27.51,"h":27.79,"l":27.44,"n":296,"o":27.725,"t":"2025-03-18T04:00:00Z","v":85116,"vw":27.54243},{"c":27.55,"h":27.73,"l":27.34,"n":178,"o":27.54,"t":"2025-03-19T04:00:00Z","v":43563,"vw":27.501716},{"c":27.48,"h":27.61,"l":27.47,"n":259,"o":27.61,"t":"2025-03-20T04:00:00Z","v":15112,"vw":27.545895},{"c":27.09,"h":27.35,"l":27.09,"n":186,"o":27.35,"t":"2025-03-21T04:00:00Z","v":19781,"vw":27.188285},{"c":27.6,"h":27.63,"l":27.29,"n":276,"o":27.35,"t":"2025-03-24T04:00:00Z","v":17918,"vw":27.523245},{"c":27.3311,"h":27.6399,"l":27.16,"n":265,"o":27.58,"t":"2025-03-25T04:00:00Z","v":37745,"vw":27.473505},{"c":27.48,"h":27.57,"l":27.37,"n":216,"o":27.46,"t":"2025-03-26T04:00:00Z","v":26516,"vw":27.471465},{"c":27.21,"h":27.59,"l":27.17,"n":214,"o":27.49,"t":"2025-03-27T04:00:00Z","v":23276,"vw":27.290911},{"c":27.2,"h":27.34,"l":27.08,"n":312,"o":27.34,"t":"2025-03-28T04:00:00Z","v":19631,"vw":27.17435},{"c":27.51,"h":27.63,"l":27.251,"n":286,"o":27.28,"t":"2025-03-31T04:00:00Z","v":38466,"vw":27.421668},{"c":27.5,"h":27.64,"l":27.16,"n":461,"o":27.64,"t":"2025-04-01T04:00:00Z","v":126005,"vw":27.480604},{"c":27.64,"h":27.69,"l":27.33,"n":180,"o":27.37,"t":"2025-04-02T04:00:00Z","v":48145,"vw":27.52361},{"c":26.5,"h":27.23,"l":26.5,"n":349,"o":27.23,"t":"2025-04-03T04:00:00Z","v":48840,"vw":26.707391},{"c":25.35,"h":26.14,"l":25.34,"n":358,"o":26.14,"t":"2025-04-04T04:00:00Z","v":53770,"vw":25.777583},{"c":24.63,"h":25.545,"l":24.19,"n":299,"o":24.71,"t":"2025-04-07T04:00:00Z","v":211733,"vw":24.303705},{"c":24.0127,"h":25.25,"l":23.79,"n":205,"o":25.25,"t":"2025-04-08T04:00:00Z","v":35337,"vw":24.316151},{"c":25.59,"h":25.69,"l":23.15,"n":318,"o":23.7,"t":"2025-04-09T04:00:00Z","v":112787,"vw":23.844238},{"c":24.98,"h":25.3853,"l":24.47,"n":296,"o":25.28,"t":"2025-04-10T04:00:00Z","v":46264,"vw":24.788443},{"c":25.27,"h":25.27,"l":24.58,"n":89,"o":24.67,"t":"2025-04-11T04:00:00Z","v":11002,"vw":24.897904},{"c":25.8,"h":25.8511,"l":25.49,"n":104,"o":25.53,"t":"2025-04-14T04:00:00Z","v":11509,"vw":25.716966},{"c":25.8506,"h":26,"l":25.81,"n":273,"o":25.86,"t":"2025-04-15T04:00:00Z","v":162197,"vw":25.959237},{"c":25.84,"h":26.1822,"l":25.725,"n":191,"o":25.95,"t":"2025-04-16T04:00:00Z","v":69539,"vw":25.812133},{"c":26.33,"h":26.5148,"l":26.04,"n":228,"o":26.04,"t":"2025-04-17T04:00:00Z","v":51231,"vw":26.338354},{"c":25.77,"h":26.12,"l":25.48,"n":123,"o":26.12,"t":"2025-04-21T04:00:00Z","v":16308,"vw":25.870114},{"c":26.26,"h":26.3705,"l":26.05,"n":130,"o":26.2602,"t":"2025-04-22T04:00:00Z","v":22310,"vw":26.218597},{"c":26.4367,"h":26.84,"l":26.29,"n":201,"o":26.67,"t":"2025-04-23T04:00:00Z","v":39771,"vw":26.497698},{"c":26.5,"h":26.6399,"l":26.35,"n":172,"o":26.46,"t":"2025-04-24T04:00:00Z","v":129578,"vw":26.546349},{"c":26.5016,"h":26.5795,"l":26.36,"n":97,"o":26.43,"t":"2025-04-25T04:00:00Z","v":8312,"vw":26.503171},{"c":26.71,"h":26.74,"l":26.43,"n":161,"o":26.51,"t":"2025-04-28T04:00:00Z","v":17300,"vw":26.597488},{"c":26.63,"h":26.73,"l":26.4583,"n":161,"o":26.66,"t":"2025-04-29T04:00:00Z","v":13207,"vw":26.656752},{"c":26.82,"h":26.84,"l":26.3228,"n":184,"o":26.49,"t":"2025-04-30T04:00:00Z","v":27141,"vw":26.556993},{"c":26.85,"h":27.0746,"l":26.79,"n":203,"o":26.87,"t":"2025-05-01T04:00:00Z","v":31987,"vw":26.938383},{"c":27.23,"h":27.31,"l":27.12,"n":131,"o":27.17,"t":"2025-05-02T04:00:00Z","v":9956,"vw":27.216404},{"c":27.15,"h":27.3199,"l":27.14,"n":133,"o":27.14,"t":"2025-05-05T04:00:00Z","v":16576,"vw":27.271652},{"c":26.99,"h":27.14,"l":26.89,"n":144,"o":26.9929,"t":"2025-05-06T04:00:00Z","v":17589,"vw":27.038511},{"c":27.06,"h":27.26,"l":27.0303,"n":103,"o":27.12,"t":"2025-05-07T04:00:00Z","v":13255,"vw":27.171559},{"c":26.95,"h":27.19,"l":26.84,"n":138,"o":27.16,"t":"2025-05-08T04:00:00Z","v":16304,"vw":27.024564},{"c":27.13,"h":27.18,"l":26.99,"n":129,"o":26.99,"t":"2025-05-09T04:00:00Z","v":15622,"vw":27.099792},{"c":27.3792,"h":27.6,"l":27.3,"n":190,"o":27.6,"t":"2025-05-12T04:00:00Z","v":42064,"vw":27.391374},{"c":27.07,"h":27.42,"l":26.98,"n":237,"o":27.42,"t":"2025-05-13T04:00:00Z","v":119085,"vw":27.103097},{"c":26.7911,"h":26.99,"l":26.72,"n":144,"o":26.99,"t":"2025-05-14T04:00:00Z","v":21646,"vw":26.809743},{"c":27.205,"h":27.2479,"l":26.86,"n":148,"o":26.86,"t":"2025-05-15T04:00:00Z","v":17587,"vw":27.051326},{"c":27.57,"h":27.57,"l":27.233,"n":178,"o":27.2353,"t":"2025-05-16T04:00:00Z","v":17570,"vw":27.425604},{"c":27.6,"h":27.62,"l":27.35,"n":134,"o":27.35,"t":"2025-05-19T04:00:00Z","v":18459,"vw":27.56809},{"c":27.43,"h":27.53,"l":27.39,"n":108,"o":27.48,"t":"2025-05-20T04:00:00Z","v":107238,"vw":27.523828},{"c":26.68,"h":27.184,"l":26.68,"n":92,"o":27.184,"t":"2025-05-21T04:00:00Z","v":7971,"vw":26.98872},{"c":26.59,"h":26.72,"l":26.4193,"n":101,"o":26.66,"t":"2025-05-22T04:00:00Z","v":16301,"vw":26.586715},{"c":26.595,"h":26.6789,"l":26.45,"n":101,"o":26.53,"t":"2025-05-23T04:00:00Z","v":13021,"vw":26.538087},{"c":27.09,"h":27.1511,"l":26.75,"n":142,"o":26.86,"t":"2025-05-27T04:00:00Z","v":7788,"vw":27.026077},{"c":27.09,"h":27.1065,"l":26.9247,"n":174,"o":27.09,"t":"2025-05-28T04:00:00Z","v":26172,"vw":27.031999},{"c":27.36,"h":27.4509,"l":27.21,"n":156,"o":27.23,"t":"2025-05-29T04:00:00Z","v":23879,"vw":27.315881},{"c":27.39,"h":27.41,"l":27.0903,"n":107,"o":27.29,"t":"2025-05-30T04:00:00Z","v":11793,"vw":27.291038},{"c":27.43,"h":27.43,"l":27.2181,"n":106,"o":27.26,"t":"2025-06-02T04:00:00Z","v":7354,"vw":27.306074},{"c":27.324,"h":27.41,"l":27.1178,"n":153,"o":27.37,"t":"2025-06-03T04:00:00Z","v":16767,"vw":27.285842},{"c":27.3595,"h":27.42,"l":27.16,"n":76,"o":27.32,"t":"2025-06-04T04:00:00Z","v":3700,"vw":27.334155},{"c":27.28,"h":27.4029,"l":27.23,"n":100,"o":27.2316,"t":"2025-06-05T04:00:00Z","v":12441,"vw":27.295853},{"c":27.52,"h":27.52,"l":27.3683,"n":119,"o":27.44,"t":"2025-06-06T04:00:00Z","v":13318,"vw":27.48019},{"c":27.538,"h":27.69,"l":27.41,"n":102,"o":27.53,"t":"2025-06-09T04:00:00Z","v":9751,"vw":27.575196},{"c":27.7226,"h":27.73,"l":27.6,"n":121,"o":27.6,"t":"2025-06-10T04:00:00Z","v":38239,"vw":27.66876},{"c":27.5375,"h":27.87,"l":27.5,"n":193,"o":27.78,"t":"2025-06-11T04:00:00Z","v":20226,"vw":27.619068},{"c":27.619,"h":27.62,"l":27.48,"n":142,"o":27.48,"t":"2025-06-12T04:00:00Z","v":13262,"vw":27.579831},{"c":27.369,"h":27.49,"l":27.215,"n":171,"o":27.49,"t":"2025-06-13T04:00:00Z","v":17304,"vw":27.328577},{"c":27.36,"h":27.7,"l":27.29,"n":134,"o":27.56,"t":"2025-06-16T04:00:00Z","v":17232,"vw":27.441848},{"c":27.35,"h":27.49,"l":27.263,"n":136,"o":27.37,"t":"2025-06-17T04:00:00Z","v":21827,"vw":27.356362},{"c":27.43,"h":27.63,"l":27.37,"n":260,"o":27.37,"t":"2025-06-18T04:00:00Z","v":75864,"vw":27.526317},{"c":27.4007,"h":27.6184,"l":27.3346,"n":106,"o":27.52,"t":"2025-06-20T04:00:00Z","v":8393,"vw":27.503124},{"c":27.7124,"h":27.7124,"l":27.39,"n":125,"o":27.39,"t":"2025-06-23T04:00:00Z","v":20222,"vw":27.558386},{"c":27.754,"h":27.85,"l":27.66,"n":136,"o":27.77,"t":"2025-06-24T04:00:00Z","v":17705,"vw":27.796669},{"c":27.025,"h":27.64,"l":27.025,"n":184,"o":27.64,"t":"2025-06-25T04:00:00Z","v":18779,"vw":27.297255},{"c":26.806,"h":26.82,"l":26.51,"n":174,"o":26.82,"t":"2025-06-26T04:00:00Z","v":16047,"vw":26.696075},{"c":26.896,"h":27.12,"l":26.8,"n":176,"o":26.87,"t":"2025-06-27T04:00:00Z","v":9868,"vw":26.976381},{"c":27.05,"h":27.05,"l":26.66,"n":238,"o":26.94,"t":"2025-06-30T04:00:00Z","v":112915,"vw":26.909803},{"c":27.17,"h":27.37,"l":26.97,"n":256,"o":27.02,"t":"2025-07-01T04:00:00Z","v":56784,"vw":27.147984},{"c":27.25,"h":27.26,"l":27.0301,"n":135,"o":27.12,"t":"2025-07-02T04:00:00Z","v":22229,"vw":27.142253},{"c":27.33,"h":27.39,"l":27.23,"n":79,"o":27.23,"t":"2025-07-03T04:00:00Z","v":7101,"vw":27.315716},{"c":27.08,"h":27.39,"l":26.96,"n":186,"o":27.29,"t":"2025-07-07T04:00:00Z","v":74961,"vw":27.216883},{"c":27.0278,"h":27.13,"l":26.9934,"n":103,"o":27.06,"t":"2025-07-08T04:00:00Z","v":11038,"vw":27.040811},{"c":26.9975,"h":27.1,"l":26.95,"n":152,"o":27.1,"t":"2025-07-09T04:00:00Z","v":47732,"vw":27.049804},{"c":27.14,"h":27.29,"l":27.01,"n":181,"o":27.01,"t":"2025-07-10T04:00:00Z","v":184183,"vw":27.182828},{"c":27.1818,"h":27.2497,"l":26.9395,"n":140,"o":26.98,"t":"2025-07-11T04:00:00Z","v":11425,"vw":27.055153},{"c":27.37,"h":27.37,"l":27.16,"n":163,"o":27.29,"t":"2025-07-14T04:00:00Z","v":23389,"vw":27.307698},{"c":27.0146,"h":27.3701,"l":26.97,"n":164,"o":27.37,"t":"2025-07-15T04:00:00Z","v":34309,"vw":27.135188},{"c":27.22,"h":27.29,"l":27.03,"n":206,"o":27.21,"t":"2025-07-16T04:00:00Z","v":31731,"vw":27.168353},{"c":27.16,"h":27.27,"l":27.08,"n":147,"o":27.23,"t":"2025-07-17T04:00:00Z","v":21648,"vw":27.165862},{"c":27.209,"h":27.26,"l":27.13,"n":156,"o":27.24,"t":"2025-07-18T04:00:00Z","v":15740,"vw":27.194521},{"c":27.26,"h":27.4,"l":27.24,"n":204,"o":27.34,"t":"2025-07-21T04:00:00Z","v":105687,"vw":27.378924},{"c":27.708,"h":27.71,"l":27.46,"n":142,"o":27.48,"t":"2025-07-22T04:00:00Z","v":11924,"vw":27.543028},{"c":27.73,"h":27.75,"l":27.63,"n":128,"o":27.74,"t":"2025-07-23T04:00:00Z","v":15407,"vw":27.687278},{"c":27.5757,"h":27.69,"l":27.5757,"n":103,"o":27.69,"t":"2025-07-24T04:00:00Z","v":11103,"vw":27.627064},{"c":27.5595,"h":27.62,"l":27.33,"n":98,"o":27.62,"t":"2025-07-25T04:00:00Z","v":5645,"vw":27.526467},{"c":27.1082,"h":27.53,"l":27.1082,"n":109,"o":27.53,"t":"2025-07-28T04:00:00Z","v":11993,"vw":27.335121},{"c":27.66,"h":27.68,"l":27.32,"n":105,"o":27.32,"t":"2025-07-29T04:00:00Z","v":20698,"vw":27.554217},{"c":27.238,"h":27.7,"l":27.08,"n":211,"o":27.7,"t":"2025-07-30T04:00:00Z","v":34278,"vw":27.449526},{"c":26.82,"h":27.2,"l":26.8,"n":189,"o":27.11,"t":"2025-07-31T04:00:00Z","v":27548,"vw":27.030571},{"c":26.7,"h":26.89,"l":26.5,"n":145,"o":26.89,"t":"2025-08-01T04:00:00Z","v":22922,"vw":26.767421},{"c":26.933,"h":27.03,"l":26.77,"n":151,"o":26.77,"t":"2025-08-04T04:00:00Z","v":11048,"vw":26.939426},{"c":27.1442,"h":27.1775,"l":26.9501,"n":108,"o":26.97,"t":"2025-08-05T04:00:00Z","v":16614,"vw":27.026677},{"c":26.8832,"h":27.18,"l":26.8832,"n":176,"o":27.18,"t":"2025-08-06T04:00:00Z","v":43515,"vw":26.962509},{"c":26.9597,"h":27.1,"l":26.81,"n":140,"o":27.1,"t":"2025-08-07T04:00:00Z","v":17133,"vw":26.92136},{"c":26.74,"h":27.022,"l":26.73,"n":235,"o":27,"t":"2025-08-08T04:00:00Z","v":41457,"vw":26.909227},{"c":26.59,"h":26.77,"l":26.59,"n":152,"o":26.71,"t":"2025-08-11T04:00:00Z","v":14281,"vw":26.672712},{"c":26.83,"h":26.83,"l":26.5055,"n":179,"o":26.69,"t":"2025-08-12T04:00:00Z","v":27749,"vw":26.628784},{"c":27.06,"h":27.0875,"l":26.81,"n":97,"o":26.88,"t":"2025-08-13T04:00:00Z","v":12793,"vw":26.968271},{"c":26.8403,"h":26.91,"l":26.683,"n":174,"o":26.91,"t":"2025-08-14T04:00:00Z","v":25430,"vw":26.791274},{"c":26.9506,"h":27.0199,"l":26.89,"n":111,"o":26.89,"t":"2025-08-15T04:00:00Z","v":18640,"vw":26.956759},{"c":26.7702,"h":27.0049,"l":26.7702,"n":128,"o":27.0049,"t":"2025-08-18T04:00:00Z","v":16665,"vw":26.848972},{"c":27.2485,"h":27.2485,"l":26.88,"n":127,"o":26.88,"t":"2025-08-19T04:00:00Z","v":29809,"vw":27.158267},{"c":27.34,"h":27.49,"l":27.2859,"n":96,"o":27.34,"t":"2025-08-20T04:00:00Z","v":12455,"vw":27.379953},{"c":27.2581,"h":27.33,"l":27.155,"n":109,"o":27.27,"t":"2025-08-21T04:00:00Z","v":19868,"vw":27.270154},{"c":27.7105,"h":27.8862,"l":27.7,"n":101,"o":27.7,"t":"2025-08-22T04:00:00Z","v":12515,"vw":27.780051},{"c":27.56,"h":27.66,"l":27.5494,"n":83,"o":27.66,"t":"2025-08-25T04:00:00Z","v":7883,"vw":27.573192},{"c":27.5566,"h":27.69,"l":27.5257,"n":144,"o":27.69,"t":"2025-08-26T04:00:00Z","v":18070,"vw":27.594483},{"c":27.89,"h":27.93,"l":27.59,"n":125,"o":27.59,"t":"2025-08-27T04:00:00Z","v":23942,"vw":27.828173},{"c":27.8165,"h":27.91,"l":27.6631,"n":104,"o":27.91,"t":"2025-08-28T04:00:00Z","v":10877,"vw":27.71442},{"c":28.01,"h":28.01,"l":27.84,"n":193,"o":27.84,"t":"2025-08-29T04:00:00Z","v":27121,"vw":27.903765},{"c":27.5189,"h":27.75,"l":27.49,"n":97,"o":27.74,"t":"2025-09-02T04:00:00Z","v":7217,"vw":27.595068},{"c":27.6118,"h":27.6118,"l":27.485,"n":115,"o":27.5,"t":"2025-09-03T04:00:00Z","v":12696,"vw":27.557666},{"c":27.849,"h":27.849,"l":27.6119,"n":107,"o":27.68,"t":"2025-09-04T04:00:00Z","v":15214,"vw":27.706003},{"c":28.0804,"h":28.15,"l":27.9403,"n":125,"o":28.15,"t":"2025-09-05T04:00:00Z","v":14430,"vw":28.048493},{"c":28.0069,"h":28.0088,"l":27.8197,"n":167,"o":27.93,"t":"2025-09-08T04:00:00Z","v":20489,"vw":27.893255},{"c":27.953,"h":27.96,"l":27.84,"n":150,"o":27.91,"t":"2025-09-09T04:00:00Z","v":34691,"vw":27.898003},{"c":27.94,"h":28.145,"l":27.9,"n":114,"o":27.98,"t":"2025-09-10T04:00:00Z","v":16360,"vw":27.993233},{"c":28.38,"h":28.42,"l":27.99,"n":138,"o":27.99,"t":"2025-09-11T04:00:00Z","v":21559,"vw":28.284861},{"c":28.3062,"h":28.385,"l":28.23,"n":149,"o":28.3408,"t":"2025-09-12T04:00:00Z","v":8440,"vw":28.312337},{"c":28.227,"h":28.385,"l":28.18,"n":126,"o":28.3352,"t":"2025-09-15T04:00:00Z","v":12032,"vw":28.254639},{"c":28.0204,"h":28.25,"l":27.97,"n":139,"o":28.22,"t":"2025-09-16T04:00:00Z","v":12467,"vw":28.056427},{"c":27.9303,"h":28.34,"l":27.9303,"n":128,"o":28.08,"t":"2025-09-17T04:00:00Z","v":8002,"vw":28.149224},{"c":28.03,"h":28.1399,"l":27.93,"n":139,"o":27.99,"t":"2025-09-18T04:00:00Z","v":55360,"vw":27.971321},{"c":27.863,"h":28.06,"l":27.86,"n":170,"o":28.01,"t":"2025-09-19T04:00:00Z","v":33089,"vw":27.999869},{"c":27.94,"h":27.9576,"l":27.745,"n":169,"o":27.87,"t":"2025-09-22T04:00:00Z","v":21666,"vw":27.914187},{"c":28.1681,"h":28.17,"l":27.94,"n":171,"o":27.94,"t":"2025-09-23T04:00:00Z","v":15962,"vw":28.074423},{"c":27.885,"h":28.16,"l":27.885,"n":168,"o":28.16,"t":"2025-09-24T04:00:00Z","v":28478,"vw":27.970885},{"c":27.64,"h":27.7249,"l":27.64,"n":128,"o":27.72,"t":"2025-09-25T04:00:00Z","v":13643,"vw":27.682858},{"c":27.9069,"h":27.95,"l":27.765,"n":97,"o":27.765,"t":"2025-09-26T04:00:00Z","v":6158,"vw":27.858782},{"c":27.91,"h":27.99,"l":27.8511,"n":222,"o":27.99,"t":"2025-09-29T04:00:00Z","v":11754,"vw":27.902285},{"c":28.11,"h":28.11,"l":27.88,"n":169,"o":27.92,"t":"2025-09-30T04:00:00Z","v":20606,"vw":27.960241},{"c":28.18,"h":28.26,"l":28.08,"n":398,"o":28.12,"t":"2025-10-01T04:00:00Z","v":79004,"vw":28.203166},{"c":28.03,"h":28.07,"l":27.8699,"n":198,"o":28.0541,"t":"2025-10-02T04:00:00Z","v":26561,"vw":27.941275},{"c":28.13,"h":28.31,"l":28.07,"n":160,"o":28.07,"t":"2025-10-03T04:00:00Z","v":12088,"vw":28.195877},{"c":27.938,"h":28.18,"l":27.938,"n":165,"o":28.18,"t":"2025-10-06T04:00:00Z","v":12366,"vw":28.00825},{"c":27.83,"h":27.99,"l":27.78,"n":111,"o":27.99,"t":"2025-10-07T04:00:00Z","v":13092,"vw":27.879227},{"c":27.7,"h":27.8171,"l":27.6468,"n":97,"o":27.78,"t":"2025-10-08T04:00:00Z","v":10064,"vw":27.724212},{"c":27.5303,"h":27.7544,"l":27.47,"n":194,"o":27.71,"t":"2025-10-09T04:00:00Z","v":22297,"vw":27.584705},{"c":27.18,"h":27.63,"l":27.1701,"n":103,"o":27.6,"t":"2025-10-10T04:00:00Z","v":10781,"vw":27.310025},{"c":27.3907,"h":27.41,"l":27.18,"n":189,"o":27.18,"t":"2025-10-13T04:00:00Z","v":9896,"vw":27.317981},{"c":27.6301,"h":27.68,"l":27.38,"n":354,"o":27.38,"t":"2025-10-14T04:00:00Z","v":202505,"vw":27.525192},{"c":28.05,"h":28.145,"l":27.77,"n":760,"o":27.77,"t":"2025-10-15T04:00:00Z","v":72168,"vw":27.997878},{"c":27.9236,"h":28.1362,"l":27.9,"n":140,"o":28.1,"t":"2025-10-16T04:00:00Z","v":18617,"vw":27.975994},{"c":28.17,"h":28.17,"l":27.92,"n":123,"o":27.95,"t":"2025-10-17T04:00:00Z","v":11171,"vw":28.083121},{"c":28.412,"h":28.412,"l":28.22,"n":313,"o":28.32,"t":"2025-10-20T04:00:00Z","v":47728,"vw":28.321105},{"c":28.27,"h":28.45,"l":28.24,"n":338,"o":28.42,"t":"2025-10-21T04:00:00Z","v":229038,"vw":28.35558},{"c":28.41,"h":28.43,"l":28.3,"n":211,"o":28.35,"t":"2025-10-22T04:00:00Z","v":32059,"vw":28.376776},{"c":28.36,"h":28.51,"l":28.22,"n":281,"o":28.51,"t":"2025-10-23T04:00:00Z","v":41747,"vw":28.375444},{"c":28.44,"h":28.56,"l":28.44,"n":175,"o":28.54,"t":"2025-10-24T04:00:00Z","v":14849,"vw":28.508939},{"c":28.56,"h":28.56,"l":28.37,"n":119,"o":28.51,"t":"2025-10-27T04:00:00Z","v":15656,"vw":28.484218},{"c":28,"h":28.54,"l":28,"n":365,"o":28.54,"t":"2025-10-28T04:00:00Z","v":67601,"vw":28.090688},{"c":27.371,"h":27.89,"l":27.32,"n":168,"o":27.85,"t":"2025-10-29T04:00:00Z","v":31458,"vw":27.581316},{"c":27.55,"h":27.64,"l":27.38,"n":155,"o":27.38,"t":"2025-10-30T04:00:00Z","v":20166,"vw":27.591312},{"c":27.6872,"h":27.73,"l":27.37,"n":171,"o":27.5,"t":"2025-10-31T04:00:00Z","v":17684,"vw":27.620555},{"c":27.6619,"h":27.6619,"l":27.3,"n":169,"o":27.5,"t":"2025-11-03T05:00:00Z","v":27160,"vw":27.493066},{"c":27.6689,"h":27.68,"l":27.54,"n":139,"o":27.68,"t":"2025-11-04T05:00:00Z","v":10377,"vw":27.651965},{"c":27.72,"h":27.7921,"l":27.6311,"n":144,"o":27.79,"t":"2025-11-05T05:00:00Z","v":14526,"vw":27.729642},{"c":27.62,"h":27.77,"l":27.61,"n":109,"o":27.74,"t":"2025-11-06T05:00:00Z","v":16575,"vw":27.674987},{"c":28.0689,"h":28.07,"l":27.68,"n":127,"o":27.68,"t":"2025-11-07T05:00:00Z","v":15573,"vw":27.859786},{"c":28,"h":28.0899,"l":27.88,"n":159,"o":28.07,"t":"2025-11-10T05:00:00Z","v":10265,"vw":27.983232},{"c":28.21,"h":28.21,"l":28.0653,"n":124,"o":28.07,"t":"2025-11-11T05:00:00Z","v":23753,"vw":28.165698},{"c":27.97,"h":28.16,"l":27.97,"n":104,"o":28.08,"t":"2025-11-12T05:00:00Z","v":9214,"vw":28.05741},{"c":27.68,"h":27.9401,"l":27.68,"n":180,"o":27.91,"t":"2025-11-13T05:00:00Z","v":18704,"vw":27.776094},{"c":27.73,"h":27.794,"l":27.625,"n":150,"o":27.78,"t":"2025-11-14T05:00:00Z","v":26746,"vw":27.701842},{"c":27.5947,"h":27.8258,"l":27.555,"n":186,"o":27.78,"t":"2025-11-17T05:00:00Z","v":16707,"vw":27.723982},{"c":27.71,"h":27.76,"l":27.565,"n":190,"o":27.58,"t":"2025-11-18T05:00:00Z","v":21395,"vw":27.675116},{"c":27.49,"h":27.71,"l":27.4,"n":161,"o":27.68,"t":"2025-11-19T05:00:00Z","v":18108,"vw":27.530187},{"c":27.381,"h":27.8099,"l":27.38,"n":161,"o":27.72,"t":"2025-11-20T05:00:00Z","v":18713,"vw":27.63328},{"c":27.7766,"h":27.87,"l":27.45,"n":134,"o":27.52,"t":"2025-11-21T05:00:00Z","v":25108,"vw":27.781957},{"c":27.84,"h":27.88,"l":27.68,"n":357,"o":27.8,"t":"2025-11-24T05:00:00Z","v":45249,"vw":27.800015},{"c":28.08,"h":28.19,"l":27.89,"n":247,"o":27.89,"t":"2025-11-25T05:00:00Z","v":29116,"vw":28.095925},{"c":28.21,"h":28.32,"l":28,"n":245,"o":28,"t":"2025-11-26T05:00:00Z","v":36635,"vw":28.268052},{"c":28.31,"h":28.35,"l":28.16,"n":120,"o":28.17,"t":"2025-11-28T05:00:00Z","v":9275,"vw":28.283205},{"c":28.02,"h":28.17,"l":28.02,"n":233,"o":28.08,"t":"2025-12-01T05:00:00Z","v":21122,"vw":28.089857},{"c":27.941,"h":28.11,"l":27.8499,"n":170,"o":28.11,"t":"2025-12-02T05:00:00Z","v":15285,"vw":27.924647},{"c":27.97,"h":28.01,"l":27.8747,"n":158,"o":28,"t":"2025-12-03T05:00:00Z","v":178913,"vw":27.911865},{"c":27.87,"h":28.08,"l":27.845,"n":157,"o":28.05,"t":"2025-12-04T05:00:00Z","v":18695,"vw":27.917729},{"c":27.85,"h":27.9483,"l":27.8,"n":162,"o":27.8,"t":"2025-12-05T05:00:00Z","v":17440,"vw":27.889635},{"c":27.5712,"h":27.85,"l":27.57,"n":207,"o":27.85,"t":"2025-12-08T05:00:00Z","v":23365,"vw":27.712183},{"c":27.4608,"h":27.76,"l":27.46,"n":148,"o":27.65,"t":"2025-12-09T05:00:00Z","v":12625,"vw":27.613177},{"c":27.55,"h":27.6431,"l":27.5302,"n":117,"o":27.55,"t":"2025-12-10T05:00:00Z","v":10534,"vw":27.568224},{"c":27.617,"h":27.74,"l":27.52,"n":168,"o":27.63,"t":"2025-12-11T05:00:00Z","v":25350,"vw":27.639851},{"c":27.295,"h":27.5077,"l":27.25,"n":124,"o":27.41,"t":"2025-12-12T05:00:00Z","v":19428,"vw":27.305761},{"c":27.52,"h":27.52,"l":27.3345,"n":166,"o":27.44,"t":"2025-12-15T05:00:00Z","v":18691,"vw":27.442888},{"c":27.26,"h":27.5,"l":27.23,"n":130,"o":27.5,"t":"2025-12-16T05:00:00Z","v":16281,"vw":27.364276},{"c":27.4,"h":27.455,"l":27.29,"n":171,"o":27.3,"t":"2025-12-17T05:00:00Z","v":31998,"vw":27.37875},{"c":27.27,"h":27.54,"l":27.24,"n":162,"o":27.54,"t":"2025-12-18T05:00:00Z","v":20779,"vw":27.333442},{"c":27.16,"h":27.325,"l":27.16,"n":147,"o":27.21,"t":"2025-12-19T05:00:00Z","v":22032,"vw":27.232289},{"c":27.28,"h":27.32,"l":27.11,"n":258,"o":27.19,"t":"2025-12-22T05:00:00Z","v":44343,"vw":27.268162},{"c":27.2,"h":27.28,"l":27.17,"n":177,"o":27.28,"t":"2025-12-23T05:00:00Z","v":42774,"vw":27.204129},{"c":27.4,"h":27.43,"l":27.29,"n":147,"o":27.29,"t":"2025-12-24T05:00:00Z","v":29115,"vw":27.3591},{"c":27.41,"h":27.41,"l":27.3,"n":231,"o":27.37,"t":"2025-12-26T05:00:00Z","v":14021,"vw":27.348565},{"c":27.46,"h":27.51,"l":27.41,"n":138,"o":27.51,"t":"2025-12-29T05:00:00Z","v":12663,"vw":27.45788},{"c":27.55,"h":27.56,"l":27.44,"n":211,"o":27.56,"t":"2025-12-30T05:00:00Z","v":29803,"vw":27.475363},{"c":27.31,"h":27.58,"l":27.3,"n":204,"o":27.58,"t":"2025-12-31T05:00:00Z","v":24603,"vw":27.375174},{"c":27.3587,"h":27.45,"l":27.14,"n":161,"o":27.31,"t":"2026-01-02T05:00:00Z","v":22370,"vw":27.283086},{"c":27.34,"h":27.4701,"l":27.16,"n":175,"o":27.34,"t":"2026-01-05T05:00:00Z","v":35095,"vw":27.405577},{"c":27.57,"h":27.63,"l":27.28,"n":171,"o":27.28,"t":"2026-01-06T05:00:00Z","v":65727,"vw":27.413493},{"c":27.42,"h":27.74,"l":27.415,"n":192,"o":27.71,"t":"2026-01-07T05:00:00Z","v":26312,"vw":27.553054},{"c":27.69,"h":27.75,"l":27.42,"n":178,"o":27.42,"t":"2026-01-08T05:00:00Z","v":24984,"vw":27.671103},{"c":27.75,"h":27.88,"l":27.73,"n":269,"o":27.86,"t":"2026-01-09T05:00:00Z","v":90895,"vw":27.79249},{"c":27.745,"h":27.83,"l":27.7,"n":170,"o":27.78,"t":"2026-01-12T05:00:00Z","v":46268,"vw":27.733802},{"c":27.881,"h":27.91,"l":27.55,"n":210,"o":27.8,"t":"2026-01-13T05:00:00Z","v":74851,"vw":27.757517},{"c":28.0707,"h":28.0707,"l":27.82,"n":232,"o":27.92,"t":"2026-01-14T05:00:00Z","v":53618,"vw":27.948688},{"c":28.2067,"h":28.36,"l":28.1701,"n":210,"o":28.18,"t":"2026-01-15T05:00:00Z","v":23908,"vw":28.265494},{"c":28.5446,"h":28.575,"l":28.15,"n":160,"o":28.15,"t":"2026-01-16T05:00:00Z","v":15507,"vw":28.439118},{"c":28.14,"h":28.37,"l":28.08,"n":153,"o":28.37,"t":"2026-01-20T05:00:00Z","v":18423,"vw":28.231478},{"c":28.21,"h":28.3,"l":28.01,"n":154,"o":28.3,"t":"2026-01-21T05:00:00Z","v":13955,"vw":28.139207},{"c":27.86,"h":28.2,"l":27.84,"n":111,"o":28.2,"t":"2026-01-22T05:00:00Z","v":13491,"vw":28.053612},{"c":27.93,"h":27.9501,"l":27.74,"n":146,"o":27.85,"t":"2026-01-23T05:00:00Z","v":249214,"vw":27.897216},{"c":27.85,"h":28,"l":27.8,"n":169,"o":28,"t":"2026-01-26T05:00:00Z","v":21729,"vw":27.885982},{"c":27.8676,"h":27.8681,"l":27.7899,"n":86,"o":27.86,"t":"2026-01-27T05:00:00Z","v":4740,"vw":27.842358},{"c":27.58,"h":27.92,"l":27.55,"n":158,"o":27.87,"t":"2026-01-28T05:00:00Z","v":8935,"vw":27.735111},{"c":27.99,"h":28.01,"l":27.62,"n":140,"o":27.71,"t":"2026-01-29T05:00:00Z","v":17870,"vw":27.900065},{"c":28.11,"h":28.11,"l":27.81,"n":106,"o":27.98,"t":"2026-01-30T05:00:00Z","v":11585,"vw":27.965216},{"c":27.87,"h":28.2,"l":27.87,"n":176,"o":28.09,"t":"2026-02-02T05:00:00Z","v":123691,"vw":28.10669},{"c":27.98,"h":27.985,"l":27.74,"n":284,"o":27.85,"t":"2026-02-03T05:00:00Z","v":13048,"vw":27.840038},{"c":28.388,"h":28.48,"l":28.1,"n":158,"o":28.14,"t":"2026-02-04T05:00:00Z","v":21386,"vw":28.335804},{"c":28.52,"h":28.5876,"l":28.26,"n":159,"o":28.36,"t":"2026-02-05T05:00:00Z","v":28767,"vw":28.463914},{"c":28.97,"h":28.97,"l":28.6799,"n":115,"o":28.7,"t":"2026-02-06T05:00:00Z","v":6471,"vw":28.809836},{"c":29.03,"h":29.03,"l":28.83,"n":141,"o":28.96,"t":"2026-02-09T05:00:00Z","v":14694,"vw":28.967966},{"c":29.3768,"h":29.43,"l":29.02,"n":143,"o":29.02,"t":"2026-02-10T05:00:00Z","v":17865,"vw":29.291399},{"c":29.4626,"h":29.64,"l":29.42,"n":157,"o":29.49,"t":"2026-02-11T05:00:00Z","v":13706,"vw":29.556629},{"c":29.44,"h":30,"l":29.44,"n":110,"o":29.76,"t":"2026-02-12T05:00:00Z","v":12756,"vw":29.681269},{"c":29.8099,"h":29.89,"l":29.54,"n":111,"o":29.54,"t":"2026-02-13T05:00:00Z","v":7995,"vw":29.783974},{"c":30.16,"h":30.16,"l":29.835,"n":148,"o":29.94,"t":"2026-02-17T05:00:00Z","v":10570,"vw":29.97865},{"c":29.7142,"h":30.07,"l":29.66,"n":115,"o":30.07,"t":"2026-02-18T05:00:00Z","v":8864,"vw":29.773094},{"c":29.6989,"h":29.82,"l":29.585,"n":103,"o":29.73,"t":"2026-02-19T05:00:00Z","v":55899,"vw":29.64696},{"c":29.9033,"h":29.9033,"l":29.67,"n":114,"o":29.8,"t":"2026-02-20T05:00:00Z","v":12967,"vw":29.801951},{"c":30.02,"h":30.165,"l":29.86,"n":198,"o":29.91,"t":"2026-02-23T05:00:00Z","v":20027,"vw":30.061776},{"c":30,"h":30.0408,"l":29.86,"n":134,"o":29.98,"t":"2026-02-24T05:00:00Z","v":9964,"vw":29.978111},{"c":30.0699,"h":30.07,"l":29.89,"n":152,"o":30,"t":"2026-02-25T05:00:00Z","v":21251,"vw":30.027654},{"c":30.2302,"h":30.26,"l":30.11,"n":123,"o":30.16,"t":"2026-02-26T05:00:00Z","v":16740,"vw":30.207447},{"c":30.2305,"h":30.45,"l":30.17,"n":123,"o":30.17,"t":"2026-02-27T05:00:00Z","v":22967,"vw":30.364074},{"c":30.3388,"h":30.4009,"l":30.02,"n":175,"o":30.07,"t":"2026-03-02T05:00:00Z","v":64788,"vw":30.090238},{"c":30.1299,"h":30.24,"l":29.74,"n":118,"o":29.98,"t":"2026-03-03T05:00:00Z","v":12350,"vw":30.104084},{"c":30.18,"h":30.19,"l":29.97,"n":113,"o":30.12,"t":"2026-03-04T05:00:00Z","v":6241,"vw":30.056883},{"c":29.9,"h":29.98,"l":29.7098,"n":123,"o":29.98,"t":"2026-03-05T05:00:00Z","v":14868,"vw":29.855573},{"c":29.56,"h":29.72,"l":29.43,"n":158,"o":29.72,"t":"2026-03-06T05:00:00Z","v":13470,"vw":29.562124},{"c":29.639,"h":29.72,"l":29.01,"n":175,"o":29.35,"t":"2026-03-09T04:00:00Z","v":13858,"vw":29.393803},{"c":29.6581,"h":29.9399,"l":29.496,"n":128,"o":29.54,"t":"2026-03-10T04:00:00Z","v":11983,"vw":29.787829},{"c":29.402,"h":29.6,"l":29.33,"n":129,"o":29.6,"t":"2026-03-11T04:00:00Z","v":89428,"vw":29.411737},{"c":29.28,"h":29.4,"l":29.2,"n":168,"o":29.23,"t":"2026-03-12T04:00:00Z","v":18993,"vw":29.313214},{"c":29.21,"h":29.52,"l":29.18,"n":165,"o":29.52,"t":"2026-03-13T04:00:00Z","v":18688,"vw":29.341543},{"c":29.47,"h":29.68,"l":29.44,"n":111,"o":29.44,"t":"2026-03-16T04:00:00Z","v":9917,"vw":29.517203},{"c":29.54,"h":29.75,"l":29.54,"n":155,"o":29.65,"t":"2026-03-17T04:00:00Z","v":23003,"vw":29.647066},{"c":29.16,"h":29.53,"l":29.16,"n":170,"o":29.49,"t":"2026-03-18T04:00:00Z","v":8377,"vw":29.40486},{"c":29.0507,"h":29.17,"l":28.93,"n":136,"o":29.15,"t":"2026-03-19T04:00:00Z","v":14230,"vw":29.007593},{"c":28.1695,"h":29.03,"l":28.1,"n":156,"o":29.03,"t":"2026-03-20T04:00:00Z","v":44428,"vw":28.569518},{"c":28.3711,"h":28.75,"l":28.37,"n":126,"o":28.6,"t":"2026-03-23T04:00:00Z","v":12794,"vw":28.664658},{"c":28.265,"h":28.49,"l":28.265,"n":106,"o":28.3,"t":"2026-03-24T04:00:00Z","v":8621,"vw":28.377564},{"c":28.2958,"h":28.42,"l":28.26,"n":121,"o":28.41,"t":"2026-03-25T04:00:00Z","v":12335,"vw":28.366258},{"c":28.1512,"h":28.38,"l":28.1512,"n":110,"o":28.21,"t":"2026-03-26T04:00:00Z","v":4957,"vw":28.287668},{"c":27.95,"h":28.18,"l":27.9,"n":168,"o":28.16,"t":"2026-03-27T04:00:00Z","v":33565,"vw":28.064706},{"c":28.0181,"h":28.38,"l":27.98,"n":189,"o":28.22,"t":"2026-03-30T04:00:00Z","v":10192,"vw":28.211671},{"c":28.46,"h":28.64,"l":28.17,"n":163,"o":28.32,"t":"2026-03-31T04:00:00Z","v":18531,"vw":28.401181},{"c":28.6173,"h":28.67,"l":28.49,"n":208,"o":28.5,"t":"2026-04-01T04:00:00Z","v":43598,"vw":28.593432},{"c":28.888,"h":28.89,"l":28.48,"n":153,"o":28.48,"t":"2026-04-02T04:00:00Z","v":11572,"vw":28.781115},{"c":28.8201,"h":28.926,"l":28.8,"n":119,"o":28.8,"t":"2026-04-06T04:00:00Z","v":9065,"vw":28.86144},{"c":28.95,"h":29,"l":28.725,"n":175,"o":28.79,"t":"2026-04-07T04:00:00Z","v":16326,"vw":28.897769},{"c":29.42,"h":29.47,"l":29.34,"n":196,"o":29.44,"t":"2026-04-08T04:00:00Z","v":22675,"vw":29.404582},{"c":29.66,"h":29.9,"l":29.36,"n":144,"o":29.36,"t":"2026-04-09T04:00:00Z","v":17132,"vw":29.715805},{"c":29.76,"h":29.86,"l":29.65,"n":92,"o":29.74,"t":"2026-04-10T04:00:00Z","v":6283,"vw":29.739137},{"c":29.7947,"h":29.795,"l":29.54,"n":184,"o":29.72,"t":"2026-04-13T04:00:00Z","v":16788,"vw":29.667971},{"c":30.188,"h":30.19,"l":29.89,"n":403,"o":29.89,"t":"2026-04-14T04:00:00Z","v":107137,"vw":30.043404},{"c":30.21,"h":30.21,"l":29.98,"n":138,"o":30.13,"t":"2026-04-15T04:00:00Z","v":11237,"vw":30.113812},{"c":30.45,"h":30.45,"l":30.23,"n":251,"o":30.23,"t":"2026-04-16T04:00:00Z","v":41237,"vw":30.3543},{"c":30.86,"h":30.89,"l":30.52,"n":297,"o":30.59,"t":"2026-04-17T04:00:00Z","v":26526,"vw":30.823731},{"c":30.94,"h":30.97,"l":30.78,"n":200,"o":30.78,"t":"2026-04-20T04:00:00Z","v":186917,"vw":30.919469},{"c":30.5152,"h":30.95,"l":30.44,"n":151,"o":30.95,"t":"2026-04-21T04:00:00Z","v":19663,"vw":30.619016},{"c":30.0963,"h":30.6,"l":30.03,"n":198,"o":30.57,"t":"2026-04-22T04:00:00Z","v":21566,"vw":30.261228},{"c":30.49,"h":30.49,"l":30.22,"n":170,"o":30.22,"t":"2026-04-23T04:00:00Z","v":25115,"vw":30.395336},{"c":30.42,"h":30.68,"l":30.42,"n":109,"o":30.49,"t":"2026-04-24T04:00:00Z","v":18616,"vw":30.554084},{"c":30.35,"h":30.5099,"l":30.31,"n":182,"o":30.41,"t":"2026-04-27T04:00:00Z","v":19985,"vw":30.412669},{"c":30.6,"h":30.63,"l":30.26,"n":315,"o":30.44,"t":"2026-04-28T04:00:00Z","v":42893,"vw":30.521254},{"c":30.4058,"h":30.6251,"l":30.3,"n":115,"o":30.57,"t":"2026-04-29T04:00:00Z","v":12885,"vw":30.439945},{"c":30.8864,"h":30.89,"l":30.41,"n":118,"o":30.41,"t":"2026-04-30T04:00:00Z","v":14303,"vw":30.639499},{"c":30.8269,"h":30.92,"l":30.77,"n":116,"o":30.9,"t":"2026-05-01T04:00:00Z","v":12167,"vw":30.827346},{"c":30.6,"h":30.855,"l":30.5401,"n":132,"o":30.74,"t":"2026-05-04T04:00:00Z","v":22193,"vw":30.690889},{"c":30.74,"h":30.795,"l":30.5292,"n":137,"o":30.72,"t":"2026-05-05T04:00:00Z","v":14768,"vw":30.734715},{"c":31.15,"h":31.218,"l":30.95,"n":179,"o":30.95,"t":"2026-05-06T04:00:00Z","v":25105,"vw":31.156535},{"c":30.93,"h":31.1556,"l":30.8899,"n":133,"o":31.08,"t":"2026-05-07T04:00:00Z","v":10010,"vw":31.002457},{"c":31.082,"h":31.22,"l":31.03,"n":112,"o":31.03,"t":"2026-05-08T04:00:00Z","v":5355,"vw":31.113904},{"c":31.0975,"h":31.2201,"l":31.015,"n":133,"o":31.2,"t":"2026-05-11T04:00:00Z","v":96090,"vw":31.043826},{"c":31.15,"h":31.23,"l":30.94,"n":175,"o":31.2,"t":"2026-05-12T04:00:00Z","v":51157,"vw":31.087927},{"c":31,"h":31.12,"l":30.875,"n":234,"o":31.0001,"t":"2026-05-13T04:00:00Z","v":26803,"vw":30.990318},{"c":30.934,"h":31.14,"l":30.93,"n":112,"o":31.1,"t":"2026-05-14T04:00:00Z","v":10463,"vw":31.000047},{"c":30.4161,"h":30.87,"l":30.4161,"n":279,"o":30.87,"t":"2026-05-15T04:00:00Z","v":24758,"vw":30.566164},{"c":30.7183,"h":30.78,"l":30.53,"n":175,"o":30.53,"t":"2026-05-18T04:00:00Z","v":11815,"vw":30.657498},{"c":30.7513,"h":30.81,"l":30.635,"n":102,"o":30.72,"t":"2026-05-19T04:00:00Z","v":15188,"vw":30.725329},{"c":31.16,"h":31.16,"l":30.83,"n":113,"o":30.83,"t":"2026-05-20T04:00:00Z","v":10076,"vw":31.046244},{"c":31.19,"h":31.23,"l":30.865,"n":198,"o":31.04,"t":"2026-05-21T04:00:00Z","v":34859,"vw":31.091897},{"c":31.2782,"h":31.37,"l":31.15,"n":194,"o":31.31,"t":"2026-05-22T04:00:00Z","v":16615,"vw":31.247618},{"c":31.48,"h":31.4851,"l":31.33,"n":253,"o":31.4,"t":"2026-05-26T04:00:00Z","v":51988,"vw":31.437284},{"c":31.3597,"h":31.565,"l":31.3597,"n":128,"o":31.43,"t":"2026-05-27T04:00:00Z","v":12333,"vw":31.465724},{"c":31.22,"h":31.36,"l":31.1954,"n":96,"o":31.31,"t":"2026-05-28T04:00:00Z","v":8085,"vw":31.279308},{"c":30.89,"h":31.16,"l":30.778,"n":201,"o":31.16,"t":"2026-05-29T04:00:00Z","v":28702,"vw":30.924295},{"c":30.28,"h":30.8,"l":30.27,"n":128,"o":30.8,"t":"2026-06-01T04:00:00Z","v":15952,"vw":30.619252},{"c":30.3956,"h":30.4,"l":30.22,"n":112,"o":30.31,"t":"2026-06-02T04:00:00Z","v":8899,"vw":30.344136},{"c":30.46,"h":30.68,"l":30.38,"n":153,"o":30.38,"t":"2026-06-03T04:00:00Z","v":12751,"vw":30.61407},{"c":30.82,"h":30.82,"l":30.58,"n":116,"o":30.8,"t":"2026-06-04T04:00:00Z","v":10377,"vw":30.71228},{"c":31.161,"h":31.32,"l":30.79,"n":94,"o":30.79,"t":"2026-06-05T04:00:00Z","v":9219,"vw":31.174696},{"c":30.7277,"h":31.269,"l":30.671,"n":159,"o":31.16,"t":"2026-06-08T04:00:00Z","v":10785,"vw":30.837903},{"c":31.46,"h":31.55,"l":30.94,"n":104,"o":30.94,"t":"2026-06-09T04:00:00Z","v":10543,"vw":31.365723},{"c":31.5122,"h":31.76,"l":31.5,"n":218,"o":31.57,"t":"2026-06-10T04:00:00Z","v":116800,"vw":31.563994},{"c":31.54,"h":31.724,"l":31.45,"n":128,"o":31.59,"t":"2026-06-11T04:00:00Z","v":13039,"vw":31.628948},{"c":31.85,"h":31.89,"l":31.66,"n":102,"o":31.66,"t":"2026-06-12T04:00:00Z","v":8735,"vw":31.786587},{"c":31.62,"h":31.92,"l":31.6,"n":159,"o":31.92,"t":"2026-06-15T04:00:00Z","v":7475,"vw":31.778825},{"c":31.6555,"h":31.85,"l":31.5895,"n":105,"o":31.85,"t":"2026-06-16T04:00:00Z","v":20876,"vw":31.719269},{"c":30.9,"h":31.58,"l":30.88,"n":147,"o":31.58,"t":"2026-06-17T04:00:00Z","v":12610,"vw":31.415809},{"c":30.97,"h":31.18,"l":30.95,"n":130,"o":31.18,"t":"2026-06-18T04:00:00Z","v":18977,"vw":31.012542},{"c":31.3439,"h":31.48,"l":31.055,"n":106,"o":31.07,"t":"2026-06-22T04:00:00Z","v":13605,"vw":31.338846},{"c":31.7698,"h":31.84,"l":31.4,"n":153,"o":31.4,"t":"2026-06-23T04:00:00Z","v":31705,"vw":31.702316},{"c":31.8336,"h":31.89,"l":31.6175,"n":106,"o":31.89,"t":"2026-06-24T04:00:00Z","v":19246,"vw":31.820987},{"c":31.84,"h":31.84,"l":31.545,"n":191,"o":31.84,"t":"2026-06-25T04:00:00Z","v":44515,"vw":31.790364},{"c":32.2218,"h":32.2218,"l":31.97,"n":151,"o":32.03,"t":"2026-06-26T04:00:00Z","v":17095,"vw":32.087958},{"c":32.19,"h":32.19,"l":31.9,"n":261,"o":32.18,"t":"2026-06-29T04:00:00Z","v":16864,"vw":32.007199},{"c":31.6966,"h":31.95,"l":31.695,"n":172,"o":31.89,"t":"2026-06-30T04:00:00Z","v":19484,"vw":31.916177},{"c":31.7681,"h":31.94,"l":31.68,"n":170,"o":31.68,"t":"2026-07-01T04:00:00Z","v":28937,"vw":31.819129},{"c":32.1483,"h":32.15,"l":31.9,"n":106,"o":31.93,"t":"2026-07-02T04:00:00Z","v":7707,"vw":32.026523},{"c":31.9129,"h":32.19,"l":31.87,"n":155,"o":32.19,"t":"2026-07-06T04:00:00Z","v":47563,"vw":32.013142},{"c":32.31,"h":32.46,"l":32.115,"n":142,"o":32.12,"t":"2026-07-07T04:00:00Z","v":15778,"vw":32.338039},{"c":31.8,"h":32.31,"l":31.8,"n":129,"o":32.31,"t":"2026-07-08T04:00:00Z","v":12548,"vw":31.894233},{"c":31.821,"h":32.0099,"l":31.76,"n":139,"o":31.87,"t":"2026-07-09T04:00:00Z","v":73336,"vw":31.964664},{"c":31.85,"h":32.04,"l":31.63,"n":172,"o":32.04,"t":"2026-07-10T04:00:00Z","v":14290,"vw":31.737322},{"c":32.0602,"h":32.1432,"l":31.92,"n":135,"o":31.94,"t":"2026-07-13T04:00:00Z","v":16146,"vw":32.005416},{"c":32.04,"h":32.0701,"l":31.98,"n":203,"o":32.06,"t":"2026-07-14T04:00:00Z","v":24191,"vw":32.018611},{"c":32.0104,"h":32.3465,"l":31.9399,"n":163,"o":32.14,"t":"2026-07-15T04:00:00Z","v":22183,"vw":32.178984},{"c":32.8039,"h":32.8039,"l":32.1,"n":199,"o":32.1,"t":"2026-07-16T04:00:00Z","v":16512,"vw":32.647624},{"c":32.86,"h":33.14,"l":32.7382,"n":116,"o":32.91,"t":"2026-07-17T04:00:00Z","v":8452,"vw":32.985058},{"c":32.735,"h":32.86,"l":32.66,"n":449,"o":32.82,"t":"2026-07-20T04:00:00Z","v":83357,"vw":32.735976},{"c":32.88,"h":32.88,"l":32.77,"n":215,"o":32.8,"t":"2026-07-21T04:00:00Z","v":18368,"vw":32.825124},{"c":32.6393,"h":32.91,"l":32.5902,"n":164,"o":32.91,"t":"2026-07-22T04:00:00Z","v":22876,"vw":32.692325},{"c":32.6011,"h":32.795,"l":32.5595,"n":181,"o":32.61,"t":"2026-07-23T04:00:00Z","v":36532,"vw":32.676646},{"c":33.342,"h":33.37,"l":32.9,"n":159,"o":32.9,"t":"2026-07-24T04:00:00Z","v":235950,"vw":33.237171},{"c":33.1819,"h":33.35,"l":33.14,"n":158,"o":33.35,"t":"2026-07-27T04:00:00Z","v":16512,"vw":33.234903},{"c":33.17,"h":33.44,"l":33.17,"n":165,"o":33.44,"t":"2026-07-28T04:00:00Z","v":55711,"vw":33.330263},{"c":32.9717,"h":33.21,"l":32.955,"n":115,"o":33.21,"t":"2026-07-29T04:00:00Z","v":18694,"vw":33.053804},{"c":32.5519,"h":33.1,"l":32.3339,"n":144,"o":33.1,"t":"2026-07-30T04:00:00Z","v":19844,"vw":32.672724},{"c":32.38,"h":32.6,"l":32.23,"n":195,"o":32.6,"t":"2026-07-31T04:00:00Z","v":10833,"vw":32.428937},{"c":32.4,"h":32.57,"l":32.3,"n":331,"o":32.44,"t":"2026-08-03T04:00:00Z","v":188197,"vw":32.358679},{"c":32.18,"h":32.286,"l":31.9,"n":209,"o":32.12,"t":"2026-08-04T04:00:00Z","v":45912,"vw":32.216682},{"c":32.37,"h":32.37,"l":32.18,"n":339,"o":32.29,"t":"2026-08-05T04:00:00Z","v":57182,"vw":32.284847},{"c":32.03,"h":32.55,"l":31.9701,"n":291,"o":32.55,"t":"2026-08-06T04:00:00Z","v":63231,"vw":32.067663},{"c":32.15,"h":32.23,"l":31.99,"n":243,"o":32.03,"t":"2026-08-07T04:00:00Z","v":55117,"vw":32.187202},{"c":31.72,"h":32,"l":31.62,"n":194,"o":32,"t":"2026-08-10T04:00:00Z","v":226555,"vw":31.669456},{"c":31.42,"h":31.7,"l":31.4,"n":156,"o":31.7,"t":"2026-08-11T04:00:00Z","v":24846,"vw":31.555448},{"c":31.75,"h":31.75,"l":31.5,"n":226,"o":31.5,"t":"2026-08-12T04:00:00Z","v":28966,"vw":31.656796},{"c":32.08,"h":32.15,"l":31.92,"n":161,"o":31.92,"t":"2026-08-13T04:00:00Z","v":17624,"vw":32.065086},{"c":32.14,"h":32.2,"l":32.1,"n":203,"o":32.1,"t":"2026-08-14T04:00:00Z","v":43937,"vw":32.121165},{"c":31.92,"h":32.07,"l":31.84,"n":195,"o":32.07,"t":"2026-08-17T04:00:00Z","v":10071,"vw":31.911548},{"c":31.83,"h":32.1355,"l":31.825,"n":259,"o":32.07,"t":"2026-08-18T04:00:00Z","v":28607,"vw":31.969455},{"c":32.03,"h":32.045,"l":31.81,"n":160,"o":32.01,"t":"2026-08-19T04:00:00Z","v":25179,"vw":31.932966},{"c":32.06,"h":32.185,"l":31.97,"n":202,"o":31.98,"t":"2026-08-20T04:00:00Z","v":16836,"vw":32.077207},{"c":32.0553,"h":32.17,"l":31.949,"n":127,"o":32.17,"t":"2026-08-21T04:00:00Z","v":8304,"vw":32.054687},{"c":32.24,"h":32.255,"l":31.995,"n":246,"o":32.13,"t":"2026-08-24T04:00:00Z","v":19959,"vw":32.102515},{"c":32.2616,"h":32.33,"l":32.15,"n":138,"o":32.32,"t":"2026-08-25T04:00:00Z","v":8772,"vw":32.264155},{"c":32.11,"h":32.29,"l":32.11,"n":191,"o":32.29,"t":"2026-08-26T04:00:00Z","v":18449,"vw":32.186839},{"c":31.8475,"h":31.99,"l":31.81,"n":120,"o":31.93,"t":"2026-08-27T04:00:00Z","v":10491,"vw":31.898301},{"c":31.63,"h":31.96,"l":31.63,"n":137,"o":31.96,"t":"2026-08-28T04:00:00Z","v":11468,"vw":31.812999},{"c":31.39,"h":31.57,"l":31.21,"n":142,"o":31.57,"t":"2026-08-31T04:00:00Z","v":18633,"vw":31.28624},{"c":31.41,"h":31.55,"l":31.31,"n":182,"o":31.37,"t":"2026-09-01T04:00:00Z","v":21791,"vw":31.417767},{"c":31.27,"h":31.44,"l":31.14,"n":164,"o":31.44,"t":"2026-09-02T04:00:00Z","v":12480,"vw":31.28556},{"c":31.43,"h":31.44,"l":31.24,"n":153,"o":31.43,"t":"2026-09-03T04:00:00Z","v":34785,"vw":31.39422},{"c":31.2355,"h":31.52,"l":31.2355,"n":148,"o":31.36,"t":"2026-09-04T04:00:00Z","v":13510,"vw":31.422036},{"c":31.24,"h":31.39,"l":31.12,"n":119,"o":31.12,"t":"2026-09-08T04:00:00Z","v":21102,"vw":31.308678},{"c":30.95,"h":31.245,"l":30.9,"n":173,"o":31.21,"t":"2026-09-09T04:00:00Z","v":16433,"vw":30.970669},{"c":30.76,"h":31.11,"l":30.69,"n":187,"o":31,"t":"2026-09-10T04:00:00Z","v":22850,"vw":30.911454},{"c":30.86,"h":30.96,"l":30.78,"n":161,"o":30.96,"t":"2026-09-11T04:00:00Z","v":9945,"vw":30.840082},{"c":30.74,"h":31,"l":30.68,"n":161,"o":30.87,"t":"2026-09-14T04:00:00Z","v":17740,"vw":30.785721},{"c":30.63,"h":30.75,"l":30.59,"n":248,"o":30.75,"t":"2026-09-15T04:00:00Z","v":105988,"vw":30.61631},{"c":30.48,"h":30.9,"l":30.29,"n":459,"o":30.69,"t":"2026-09-16T04:00:00Z","v":211806,"vw":30.759619},{"c":30.56,"h":30.69,"l":30.56,"n":127,"o":30.69,"t":"2026-09-17T04:00:00Z","v":12662,"vw":30.624754},{"c":30.28,"h":30.4496,"l":30.28,"n":360,"o":30.39,"t":"2026-09-18T04:00:00Z","v":93817,"vw":30.394162},{"c":30.55,"h":30.6,"l":30.38,"n":217,"o":30.38,"t":"2026-09-21T04:00:00Z","v":22682,"vw":30.543365},{"c":30.52,"h":30.6,"l":30.47,"n":150,"o":30.6,"t":"2026-09-22T04:00:00Z","v":10917,"vw":30.546787},{"c":30.1551,"h":30.36,"l":30.1551,"n":191,"o":30.35,"t":"2026-09-23T04:00:00Z","v":33953,"vw":30.198506},{"c":29.98,"h":30.16,"l":29.96,"n":238,"o":30.11,"t":"2026-09-24T04:00:00Z","v":30859,"vw":30.06313},{"c":29.9,"h":30.06,"l":29.77,"n":164,"o":30.06,"t":"2026-09-25T04:00:00Z","v":18585,"vw":29.911178},{"c":29.84,"h":30.05,"l":29.775,"n":214,"o":30,"t":"2026-09-28T04:00:00Z","v":28362,"vw":29.856893},{"c":29.87,"h":29.95,"l":29.725,"n":335,"o":29.82,"t":"2026-09-29T04:00:00Z","v":52400,"vw":29.842669},{"c":29.57,"h":29.96,"l":29.57,"n":221,"o":29.96,"t":"2026-09-30T04:00:00Z","v":36419,"vw":29.725919},{"c":29.4,"h":29.53,"l":29.19,"n":432,"o":29.53,"t":"2026-10-01T04:00:00Z","v":170525,"vw":29.302429},{"c":29.51,"h":29.7,"l":29.44,"n":251,"o":29.57,"t":"2026-10-02T04:00:00Z","v":29247,"vw":29.550216},{"c":29.32,"h":29.52,"l":29.255,"n":217,"o":29.51,"t":"2026-10-05T04:00:00Z","v":22869,"vw":29.422952},{"c":29.58,"h":29.6899,"l":29.38,"n":209,"o":29.38,"t":"2026-10-06T04:00:00Z","v":25856,"vw":29.526552},{"c":29.12,"h":29.58,"l":29.1,"n":220,"o":29.58,"t":"2026-10-07T04:00:00Z","v":19390,"vw":29.338643},{"c":29.3,"h":29.31,"l":28.9723,"n":145,"o":29.1,"t":"2026-10-08T04:00:00Z","v":66086,"vw":29.034269},{"c":29.5,"h":29.57,"l":29.29,"n":209,"o":29.4,"t":"2026-10-09T04:00:00Z","v":46565,"vw":29.491807},{"c":29.77,"h":29.77,"l":29.4,"n":145,"o":29.49,"t":"2026-10-12T04:00:00Z","v":23073,"vw":29.630834},{"c":29.7526,"h":30.01,"l":29.605,"n":140,"o":30.01,"t":"2026-10-13T04:00:00Z","v":20655,"vw":29.748041},{"c":29.48,"h":29.71,"l":29.4376,"n":227,"o":29.71,"t":"2026-10-14T04:00:00Z","v":184948,"vw":29.565904},{"c":29.7447,"h":29.84,"l":29.6514,"n":170,"o":29.82,"t":"2026-10-15T04:00:00Z","v":101135,"vw":29.715906},{"c":29.85,"h":30.0598,"l":29.7228,"n":164,"o":29.91,"t":"2026-10-16T04:00:00Z","v":118208,"vw":29.842771},{"c":29.54,"h":29.79,"l":29.525,"n":254,"o":29.79,"t":"2026-10-19T04:00:00Z","v":203593,"vw":29.547732},{"c":30.08,"h":30.09,"l":29.68,"n":237,"o":29.68,"t":"2026-10-20T04:00:00Z","v":60772,"vw":29.980016},{"c":29.87,"h":30.15,"l":29.85,"n":216,"o":30.15,"t":"2026-10-21T04:00:00Z","v":62883,"vw":29.955347},{"c":30.26,"h":30.26,"l":29.8493,"n":255,"o":29.86,"t":"2026-10-22T04:00:00Z","v":28354,"vw":30.076333}],"volatilityBars":[{"c":30.38,"h":30.38,"l":30.38,"n":5,"o":30.38,"t":"2026-09-21T13:30:00Z","v":688,"vw":30.38},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-09-21T13:45:00Z","v":100,"vw":30.48},{"c":30.53,"h":30.55,"l":30.505,"n":6,"o":30.55,"t":"2026-09-21T14:00:00Z","v":851,"vw":30.527715},{"c":30.597,"h":30.597,"l":30.55,"n":8,"o":30.58,"t":"2026-09-21T14:15:00Z","v":1686,"vw":30.577563},{"c":30.57,"h":30.57,"l":30.57,"n":3,"o":30.57,"t":"2026-09-21T14:30:00Z","v":379,"vw":30.57},{"c":30.5,"h":30.52,"l":30.5,"n":8,"o":30.52,"t":"2026-09-21T14:45:00Z","v":610,"vw":30.516667},{"c":30.58,"h":30.6,"l":30.5781,"n":15,"o":30.6,"t":"2026-09-21T15:15:00Z","v":2066,"vw":30.583704},{"c":30.5801,"h":30.5801,"l":30.5801,"n":1,"o":30.5801,"t":"2026-09-21T15:30:00Z","v":720,"vw":30.5801},{"c":30.55,"h":30.59,"l":30.55,"n":11,"o":30.59,"t":"2026-09-21T15:45:00Z","v":3340,"vw":30.567469},{"c":30.55,"h":30.58,"l":30.54,"n":9,"o":30.58,"t":"2026-09-21T16:00:00Z","v":2865,"vw":30.555322},{"c":30.53,"h":30.54,"l":30.53,"n":5,"o":30.54,"t":"2026-09-21T16:15:00Z","v":1894,"vw":30.536044},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-09-21T16:30:00Z","v":293,"vw":30.51},{"c":30.52,"h":30.52,"l":30.52,"n":3,"o":30.52,"t":"2026-09-21T16:45:00Z","v":823,"vw":30.52},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-09-21T17:00:00Z","v":400,"vw":30.49},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-09-21T17:15:00Z","v":275,"vw":30.5},{"c":30.49,"h":30.49,"l":30.47,"n":20,"o":30.4779,"t":"2026-09-21T17:45:00Z","v":1872,"vw":30.475101},{"c":30.5089,"h":30.5089,"l":30.5089,"n":1,"o":30.5089,"t":"2026-09-21T18:15:00Z","v":209,"vw":30.5089},{"c":30.565,"h":30.57,"l":30.5645,"n":7,"o":30.57,"t":"2026-09-21T19:15:00Z","v":966,"vw":30.566149},{"c":30.56,"h":30.56,"l":30.56,"n":2,"o":30.56,"t":"2026-09-21T19:30:00Z","v":404,"vw":30.56},{"c":30.56,"h":30.6,"l":30.56,"n":5,"o":30.6,"t":"2026-09-21T19:45:00Z","v":781,"vw":30.578052},{"c":30.55,"h":30.55,"l":30.55,"n":3,"o":30.55,"t":"2026-09-21T20:00:00Z","v":167,"vw":30.55},{"c":30.525,"h":30.6,"l":30.47,"n":13,"o":30.6,"t":"2026-09-22T13:30:00Z","v":1549,"vw":30.56395},{"c":30.53,"h":30.53,"l":30.5,"n":4,"o":30.5,"t":"2026-09-22T13:45:00Z","v":300,"vw":30.515},{"c":30.51,"h":30.51,"l":30.5,"n":2,"o":30.5,"t":"2026-09-22T14:30:00Z","v":266,"vw":30.505038},{"c":30.53,"h":30.53,"l":30.4975,"n":2,"o":30.4975,"t":"2026-09-22T15:00:00Z","v":1039,"vw":30.52046},{"c":30.54,"h":30.54,"l":30.54,"n":5,"o":30.54,"t":"2026-09-22T15:30:00Z","v":343,"vw":30.54},{"c":30.5875,"h":30.5875,"l":30.58,"n":4,"o":30.58,"t":"2026-09-22T16:45:00Z","v":362,"vw":30.582922},{"c":30.5899,"h":30.5899,"l":30.5899,"n":1,"o":30.5899,"t":"2026-09-22T18:15:00Z","v":206,"vw":30.5899},{"c":30.54,"h":30.54,"l":30.54,"n":6,"o":30.54,"t":"2026-09-22T19:00:00Z","v":236,"vw":30.54},{"c":30.5322,"h":30.55,"l":30.5322,"n":19,"o":30.55,"t":"2026-09-22T19:15:00Z","v":5330,"vw":30.547492},{"c":30.52,"h":30.52,"l":30.52,"n":3,"o":30.52,"t":"2026-09-22T20:00:00Z","v":119,"vw":30.52},{"c":30.35,"h":30.35,"l":30.35,"n":6,"o":30.35,"t":"2026-09-23T13:30:00Z","v":1731,"vw":30.35},{"c":30.29,"h":30.29,"l":30.2629,"n":2,"o":30.2629,"t":"2026-09-23T13:45:00Z","v":387,"vw":30.275995},{"c":30.335,"h":30.36,"l":30.335,"n":2,"o":30.36,"t":"2026-09-23T14:30:00Z","v":1183,"vw":30.356154},{"c":30.285,"h":30.285,"l":30.285,"n":1,"o":30.285,"t":"2026-09-23T15:00:00Z","v":105,"vw":30.285},{"c":30.2891,"h":30.2891,"l":30.2891,"n":1,"o":30.2891,"t":"2026-09-23T15:15:00Z","v":119,"vw":30.2891},{"c":30.2999,"h":30.3,"l":30.2999,"n":3,"o":30.3,"t":"2026-09-23T15:45:00Z","v":474,"vw":30.299921},{"c":30.3,"h":30.3,"l":30.29,"n":2,"o":30.29,"t":"2026-09-23T17:45:00Z","v":418,"vw":30.295},{"c":30.33,"h":30.33,"l":30.33,"n":2,"o":30.33,"t":"2026-09-23T18:00:00Z","v":239,"vw":30.33},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-09-23T18:15:00Z","v":398,"vw":30.27},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-23T18:30:00Z","v":310,"vw":30.26},{"c":30.22,"h":30.2299,"l":30.22,"n":3,"o":30.2299,"t":"2026-09-23T19:00:00Z","v":971,"vw":30.222763},{"c":30.2,"h":30.21,"l":30.2,"n":3,"o":30.21,"t":"2026-09-23T19:30:00Z","v":264,"vw":30.205595},{"c":30.19,"h":30.22,"l":30.17,"n":54,"o":30.17,"t":"2026-09-23T19:45:00Z","v":25834,"vw":30.171845},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-09-24T13:15:00Z","v":451,"vw":30.11},{"c":30.16,"h":30.16,"l":30.1,"n":28,"o":30.11,"t":"2026-09-24T13:30:00Z","v":7850,"vw":30.141172},{"c":30.0855,"h":30.0855,"l":30.0855,"n":1,"o":30.0855,"t":"2026-09-24T13:45:00Z","v":143,"vw":30.0855},{"c":30.005,"h":30.005,"l":30.005,"n":2,"o":30.005,"t":"2026-09-24T14:45:00Z","v":270,"vw":30.005},{"c":30.01,"h":30.01,"l":30,"n":12,"o":30.005,"t":"2026-09-24T15:30:00Z","v":10149,"vw":30.001018},{"c":30.005,"h":30.005,"l":29.9701,"n":3,"o":29.9701,"t":"2026-09-24T16:00:00Z","v":410,"vw":29.993594},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-09-24T16:15:00Z","v":100,"vw":30.02},{"c":30.125,"h":30.13,"l":30.12,"n":5,"o":30.121,"t":"2026-09-24T16:30:00Z","v":3119,"vw":30.123081},{"c":30.0955,"h":30.0955,"l":30.0955,"n":1,"o":30.0955,"t":"2026-09-24T16:45:00Z","v":315,"vw":30.0955},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-09-24T17:00:00Z","v":100,"vw":30.08},{"c":30.055,"h":30.07,"l":30.055,"n":7,"o":30.07,"t":"2026-09-24T17:45:00Z","v":451,"vw":30.063811},{"c":30.0403,"h":30.0403,"l":30.0403,"n":1,"o":30.0403,"t":"2026-09-24T18:00:00Z","v":433,"vw":30.0403},{"c":30.015,"h":30.015,"l":30.01,"n":2,"o":30.01,"t":"2026-09-24T18:15:00Z","v":200,"vw":30.0125},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-09-24T18:45:00Z","v":493,"vw":30.03},{"c":30.0239,"h":30.0239,"l":30.0239,"n":1,"o":30.0239,"t":"2026-09-24T19:15:00Z","v":108,"vw":30.0239},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-09-24T19:30:00Z","v":118,"vw":30.065},{"c":29.97,"h":30.07,"l":29.96,"n":12,"o":30.07,"t":"2026-09-24T19:45:00Z","v":2988,"vw":30.036039},{"c":29.98,"h":29.98,"l":29.98,"n":4,"o":29.98,"t":"2026-09-24T20:00:00Z","v":163,"vw":29.98},{"c":29.98,"h":30.06,"l":29.96,"n":17,"o":30.06,"t":"2026-09-25T13:30:00Z","v":6134,"vw":29.995006},{"c":29.905,"h":29.905,"l":29.9,"n":4,"o":29.9,"t":"2026-09-25T14:00:00Z","v":1700,"vw":29.902059},{"c":29.935,"h":29.935,"l":29.935,"n":2,"o":29.935,"t":"2026-09-25T14:15:00Z","v":700,"vw":29.935},{"c":29.86,"h":29.875,"l":29.855,"n":6,"o":29.875,"t":"2026-09-25T14:30:00Z","v":1102,"vw":29.860917},{"c":29.77,"h":29.77,"l":29.77,"n":6,"o":29.77,"t":"2026-09-25T15:30:00Z","v":528,"vw":29.77},{"c":29.8899,"h":29.8899,"l":29.889,"n":2,"o":29.889,"t":"2026-09-25T16:00:00Z","v":212,"vw":29.889475},{"c":29.85,"h":29.86,"l":29.85,"n":2,"o":29.86,"t":"2026-09-25T16:30:00Z","v":1066,"vw":29.850938},{"c":29.82,"h":29.83,"l":29.82,"n":3,"o":29.83,"t":"2026-09-25T16:45:00Z","v":1173,"vw":29.829138},{"c":29.86,"h":29.86,"l":29.8299,"n":4,"o":29.8299,"t":"2026-09-25T17:15:00Z","v":1350,"vw":29.83714},{"c":29.85,"h":29.86,"l":29.8315,"n":8,"o":29.8315,"t":"2026-09-25T17:30:00Z","v":1480,"vw":29.850416},{"c":29.8299,"h":29.83,"l":29.8299,"n":3,"o":29.83,"t":"2026-09-25T18:15:00Z","v":250,"vw":29.82995},{"c":29.8616,"h":29.8616,"l":29.8616,"n":1,"o":29.8616,"t":"2026-09-25T18:45:00Z","v":100,"vw":29.8616},{"c":29.8799,"h":29.8799,"l":29.869,"n":3,"o":29.87,"t":"2026-09-25T19:15:00Z","v":785,"vw":29.87725},{"c":29.9,"h":29.92,"l":29.9,"n":2,"o":29.92,"t":"2026-09-25T19:45:00Z","v":238,"vw":29.908403},{"c":29.88,"h":30,"l":29.88,"n":20,"o":30,"t":"2026-09-28T13:30:00Z","v":8166,"vw":29.907843},{"c":30.04,"h":30.05,"l":30,"n":7,"o":30,"t":"2026-09-28T13:45:00Z","v":656,"vw":30.03},{"c":30.02,"h":30.04,"l":29.95,"n":9,"o":29.95,"t":"2026-09-28T14:00:00Z","v":702,"vw":30.0125},{"c":29.96,"h":29.9807,"l":29.96,"n":6,"o":29.9807,"t":"2026-09-28T14:15:00Z","v":600,"vw":29.975175},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-09-28T14:45:00Z","v":300,"vw":29.92},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-09-28T15:00:00Z","v":300,"vw":29.81},{"c":29.78,"h":29.78,"l":29.775,"n":2,"o":29.775,"t":"2026-09-28T15:15:00Z","v":5963,"vw":29.779863},{"c":29.8176,"h":29.82,"l":29.8176,"n":4,"o":29.82,"t":"2026-09-28T15:30:00Z","v":746,"vw":29.818513},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-28T15:45:00Z","v":200,"vw":29.8},{"c":29.822,"h":29.822,"l":29.822,"n":1,"o":29.822,"t":"2026-09-28T16:30:00Z","v":126,"vw":29.822},{"c":29.81,"h":29.82,"l":29.7901,"n":9,"o":29.82,"t":"2026-09-28T16:45:00Z","v":2924,"vw":29.808803},{"c":29.8502,"h":29.8502,"l":29.85,"n":3,"o":29.85,"t":"2026-09-28T17:15:00Z","v":603,"vw":29.8501},{"c":29.8714,"h":29.8714,"l":29.8714,"n":1,"o":29.8714,"t":"2026-09-28T17:30:00Z","v":384,"vw":29.8714},{"c":29.8981,"h":29.9,"l":29.8981,"n":3,"o":29.9,"t":"2026-09-28T18:00:00Z","v":600,"vw":29.899369},{"c":29.8899,"h":29.8902,"l":29.8899,"n":4,"o":29.8902,"t":"2026-09-28T18:30:00Z","v":1701,"vw":29.889977},{"c":29.8814,"h":29.8814,"l":29.8814,"n":1,"o":29.8814,"t":"2026-09-28T18:45:00Z","v":138,"vw":29.8814},{"c":29.82,"h":29.86,"l":29.82,"n":8,"o":29.86,"t":"2026-09-28T19:00:00Z","v":709,"vw":29.849765},{"c":29.8332,"h":29.8332,"l":29.8332,"n":1,"o":29.8332,"t":"2026-09-28T19:15:00Z","v":136,"vw":29.8332},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-09-28T19:30:00Z","v":176,"vw":29.85},{"c":29.84,"h":29.85,"l":29.84,"n":7,"o":29.85,"t":"2026-09-28T19:45:00Z","v":1200,"vw":29.845908},{"c":29.725,"h":29.82,"l":29.725,"n":25,"o":29.82,"t":"2026-09-29T13:30:00Z","v":2771,"vw":29.771569},{"c":29.9,"h":29.95,"l":29.865,"n":38,"o":29.93,"t":"2026-09-29T14:00:00Z","v":14757,"vw":29.925122},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-09-29T14:15:00Z","v":300,"vw":29.87},{"c":29.81,"h":29.88,"l":29.81,"n":19,"o":29.88,"t":"2026-09-29T14:30:00Z","v":2982,"vw":29.83774},{"c":29.84,"h":29.86,"l":29.84,"n":13,"o":29.85,"t":"2026-09-29T14:45:00Z","v":1889,"vw":29.847108},{"c":29.83,"h":29.83,"l":29.81,"n":3,"o":29.81,"t":"2026-09-29T15:00:00Z","v":300,"vw":29.816667},{"c":29.77,"h":29.81,"l":29.77,"n":4,"o":29.81,"t":"2026-09-29T15:15:00Z","v":326,"vw":29.79},{"c":29.76,"h":29.78,"l":29.76,"n":5,"o":29.78,"t":"2026-09-29T15:30:00Z","v":472,"vw":29.773333},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-09-29T15:45:00Z","v":425,"vw":29.77},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-09-29T16:00:00Z","v":551,"vw":29.75},{"c":29.7657,"h":29.7657,"l":29.7657,"n":1,"o":29.7657,"t":"2026-09-29T16:30:00Z","v":170,"vw":29.7657},{"c":29.75,"h":29.75,"l":29.745,"n":3,"o":29.745,"t":"2026-09-29T17:00:00Z","v":1774,"vw":29.749605},{"c":29.75,"h":29.75,"l":29.745,"n":9,"o":29.745,"t":"2026-09-29T17:15:00Z","v":2651,"vw":29.747857},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-09-29T17:30:00Z","v":8425,"vw":29.79},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-29T18:00:00Z","v":600,"vw":29.75},{"c":29.81,"h":29.82,"l":29.7801,"n":5,"o":29.79,"t":"2026-09-29T18:30:00Z","v":748,"vw":29.793782},{"c":29.77,"h":29.7818,"l":29.77,"n":5,"o":29.7818,"t":"2026-09-29T18:45:00Z","v":2039,"vw":29.771674},{"c":29.85,"h":29.86,"l":29.83,"n":21,"o":29.83,"t":"2026-09-29T19:30:00Z","v":2558,"vw":29.846374},{"c":29.86,"h":29.88,"l":29.86,"n":13,"o":29.86,"t":"2026-09-29T19:45:00Z","v":6579,"vw":29.870461},{"c":29.87,"h":29.87,"l":29.87,"n":5,"o":29.87,"t":"2026-09-29T20:00:00Z","v":166,"vw":29.87},{"c":29.745,"h":29.96,"l":29.74,"n":17,"o":29.96,"t":"2026-09-30T13:30:00Z","v":3679,"vw":29.859819},{"c":29.675,"h":29.675,"l":29.675,"n":1,"o":29.675,"t":"2026-09-30T13:45:00Z","v":510,"vw":29.675},{"c":29.71,"h":29.73,"l":29.7,"n":7,"o":29.73,"t":"2026-09-30T14:00:00Z","v":1241,"vw":29.716134},{"c":29.735,"h":29.745,"l":29.735,"n":2,"o":29.745,"t":"2026-09-30T14:15:00Z","v":800,"vw":29.74125},{"c":29.74,"h":29.74,"l":29.735,"n":8,"o":29.735,"t":"2026-09-30T14:30:00Z","v":2683,"vw":29.738508},{"c":29.72,"h":29.72,"l":29.72,"n":2,"o":29.72,"t":"2026-09-30T15:00:00Z","v":200,"vw":29.72},{"c":29.73,"h":29.73,"l":29.71,"n":17,"o":29.73,"t":"2026-09-30T15:15:00Z","v":5344,"vw":29.715136},{"c":29.7082,"h":29.74,"l":29.7082,"n":9,"o":29.7302,"t":"2026-09-30T15:30:00Z","v":3392,"vw":29.735852},{"c":29.6443,"h":29.6443,"l":29.6443,"n":1,"o":29.6443,"t":"2026-09-30T15:45:00Z","v":165,"vw":29.6443},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-09-30T16:00:00Z","v":797,"vw":29.68},{"c":29.72,"h":29.73,"l":29.6899,"n":6,"o":29.71,"t":"2026-09-30T16:45:00Z","v":6529,"vw":29.718579},{"c":29.7199,"h":29.73,"l":29.7199,"n":12,"o":29.73,"t":"2026-09-30T17:00:00Z","v":5444,"vw":29.72296},{"c":29.69,"h":29.69,"l":29.69,"n":4,"o":29.69,"t":"2026-09-30T17:15:00Z","v":1221,"vw":29.69},{"c":29.6283,"h":29.6283,"l":29.6283,"n":1,"o":29.6283,"t":"2026-09-30T17:45:00Z","v":526,"vw":29.6283},{"c":29.6718,"h":29.6718,"l":29.6718,"n":2,"o":29.6718,"t":"2026-09-30T18:00:00Z","v":448,"vw":29.6718},{"c":29.6519,"h":29.6519,"l":29.6519,"n":1,"o":29.6519,"t":"2026-09-30T18:15:00Z","v":241,"vw":29.6519},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-09-30T18:45:00Z","v":483,"vw":29.63},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-09-30T19:30:00Z","v":100,"vw":29.66},{"c":29.57,"h":29.59,"l":29.57,"n":4,"o":29.59,"t":"2026-09-30T19:45:00Z","v":762,"vw":29.575467},{"c":29.57,"h":29.57,"l":29.57,"n":4,"o":29.57,"t":"2026-09-30T20:00:00Z","v":212,"vw":29.57},{"c":29.26,"h":29.53,"l":29.26,"n":19,"o":29.53,"t":"2026-10-01T13:30:00Z","v":38519,"vw":29.288131},{"c":29.19,"h":29.275,"l":29.19,"n":64,"o":29.26,"t":"2026-10-01T13:45:00Z","v":38874,"vw":29.260205},{"c":29.26,"h":29.28,"l":29.22,"n":12,"o":29.26,"t":"2026-10-01T14:00:00Z","v":7985,"vw":29.258998},{"c":29.27,"h":29.27,"l":29.26,"n":3,"o":29.26,"t":"2026-10-01T14:15:00Z","v":1382,"vw":29.261861},{"c":29.2601,"h":29.2601,"l":29.2,"n":5,"o":29.2,"t":"2026-10-01T14:30:00Z","v":475,"vw":29.245722},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-01T14:45:00Z","v":300,"vw":29.26},{"c":29.255,"h":29.3,"l":29.25,"n":7,"o":29.3,"t":"2026-10-01T15:00:00Z","v":1378,"vw":29.257589},{"c":29.25,"h":29.29,"l":29.25,"n":8,"o":29.29,"t":"2026-10-01T15:15:00Z","v":1688,"vw":29.270592},{"c":29.29,"h":29.3,"l":29.24,"n":5,"o":29.24,"t":"2026-10-01T15:30:00Z","v":865,"vw":29.281358},{"c":29.3,"h":29.3211,"l":29.3,"n":64,"o":29.3211,"t":"2026-10-01T15:45:00Z","v":19339,"vw":29.306068},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-01T16:00:00Z","v":500,"vw":29.3},{"c":29.3399,"h":29.3399,"l":29.3225,"n":3,"o":29.3225,"t":"2026-10-01T16:15:00Z","v":1012,"vw":29.332963},{"c":29.34,"h":29.34,"l":29.32,"n":18,"o":29.32,"t":"2026-10-01T16:30:00Z","v":8392,"vw":29.3248},{"c":29.32,"h":29.34,"l":29.31,"n":8,"o":29.34,"t":"2026-10-01T16:45:00Z","v":2681,"vw":29.320664},{"c":29.33,"h":29.36,"l":29.33,"n":16,"o":29.33,"t":"2026-10-01T17:00:00Z","v":15249,"vw":29.331446},{"c":29.3599,"h":29.37,"l":29.34,"n":14,"o":29.35,"t":"2026-10-01T17:15:00Z","v":4555,"vw":29.355928},{"c":29.38,"h":29.3815,"l":29.36,"n":17,"o":29.365,"t":"2026-10-01T17:30:00Z","v":7360,"vw":29.367337},{"c":29.37,"h":29.3715,"l":29.37,"n":5,"o":29.3715,"t":"2026-10-01T17:45:00Z","v":729,"vw":29.370643},{"c":29.32,"h":29.33,"l":29.32,"n":3,"o":29.32,"t":"2026-10-01T18:00:00Z","v":400,"vw":29.3225},{"c":29.35,"h":29.3697,"l":29.3415,"n":7,"o":29.35,"t":"2026-10-01T18:15:00Z","v":937,"vw":29.352923},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-01T18:30:00Z","v":137,"vw":29.36},{"c":29.3499,"h":29.35,"l":29.34,"n":8,"o":29.34,"t":"2026-10-01T18:45:00Z","v":553,"vw":29.347698},{"c":29.3552,"h":29.36,"l":29.3552,"n":5,"o":29.36,"t":"2026-10-01T19:00:00Z","v":2414,"vw":29.359426},{"c":29.3999,"h":29.4,"l":29.38,"n":7,"o":29.38,"t":"2026-10-01T19:15:00Z","v":7108,"vw":29.390282},{"c":29.36,"h":29.41,"l":29.35,"n":28,"o":29.4,"t":"2026-10-01T19:45:00Z","v":6224,"vw":29.360197},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-01T20:00:00Z","v":106,"vw":29.4},{"c":29.51,"h":29.57,"l":29.46,"n":8,"o":29.57,"t":"2026-10-02T13:30:00Z","v":2732,"vw":29.551294},{"c":29.6999,"h":29.7,"l":29.6999,"n":3,"o":29.7,"t":"2026-10-02T13:45:00Z","v":205,"vw":29.69995},{"c":29.6046,"h":29.6228,"l":29.53,"n":5,"o":29.53,"t":"2026-10-02T14:00:00Z","v":5864,"vw":29.595156},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-02T14:15:00Z","v":129,"vw":29.61},{"c":29.62,"h":29.6319,"l":29.62,"n":4,"o":29.6319,"t":"2026-10-02T14:30:00Z","v":794,"vw":29.630386},{"c":29.61,"h":29.61,"l":29.61,"n":7,"o":29.61,"t":"2026-10-02T14:45:00Z","v":687,"vw":29.61},{"c":29.55,"h":29.61,"l":29.55,"n":13,"o":29.61,"t":"2026-10-02T15:00:00Z","v":1255,"vw":29.567919},{"c":29.525,"h":29.56,"l":29.525,"n":3,"o":29.56,"t":"2026-10-02T15:15:00Z","v":1717,"vw":29.539881},{"c":29.4881,"h":29.49,"l":29.4881,"n":7,"o":29.49,"t":"2026-10-02T15:30:00Z","v":652,"vw":29.489498},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-02T16:00:00Z","v":660,"vw":29.49},{"c":29.44,"h":29.4799,"l":29.44,"n":3,"o":29.4799,"t":"2026-10-02T16:15:00Z","v":623,"vw":29.452451},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-02T16:45:00Z","v":159,"vw":29.5},{"c":29.53,"h":29.53,"l":29.52,"n":5,"o":29.52,"t":"2026-10-02T17:00:00Z","v":489,"vw":29.524859},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-02T17:45:00Z","v":300,"vw":29.52},{"c":29.53,"h":29.54,"l":29.53,"n":6,"o":29.54,"t":"2026-10-02T18:00:00Z","v":1061,"vw":29.532},{"c":29.53,"h":29.54,"l":29.53,"n":10,"o":29.54,"t":"2026-10-02T18:30:00Z","v":4531,"vw":29.531783},{"c":29.55,"h":29.56,"l":29.55,"n":9,"o":29.56,"t":"2026-10-02T18:45:00Z","v":1087,"vw":29.554985},{"c":29.58,"h":29.58,"l":29.575,"n":2,"o":29.575,"t":"2026-10-02T19:15:00Z","v":546,"vw":29.578168},{"c":29.48,"h":29.555,"l":29.48,"n":10,"o":29.555,"t":"2026-10-02T19:30:00Z","v":2322,"vw":29.517549},{"c":29.49,"h":29.49,"l":29.49,"n":12,"o":29.49,"t":"2026-10-02T19:45:00Z","v":1325,"vw":29.49},{"c":29.51,"h":29.51,"l":29.51,"n":4,"o":29.51,"t":"2026-10-02T20:00:00Z","v":162,"vw":29.51},{"c":29.35,"h":29.51,"l":29.35,"n":18,"o":29.51,"t":"2026-10-05T13:30:00Z","v":1061,"vw":29.41502},{"c":29.27,"h":29.355,"l":29.255,"n":15,"o":29.34,"t":"2026-10-05T13:45:00Z","v":1872,"vw":29.293724},{"c":29.47,"h":29.48,"l":29.32,"n":26,"o":29.345,"t":"2026-10-05T14:00:00Z","v":3747,"vw":29.388383},{"c":29.52,"h":29.52,"l":29.49,"n":14,"o":29.49,"t":"2026-10-05T14:15:00Z","v":3800,"vw":29.504737},{"c":29.48,"h":29.49,"l":29.47,"n":10,"o":29.49,"t":"2026-10-05T14:30:00Z","v":2808,"vw":29.473522},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-05T14:45:00Z","v":117,"vw":29.45},{"c":29.48,"h":29.48,"l":29.48,"n":7,"o":29.48,"t":"2026-10-05T15:00:00Z","v":239,"vw":29.48},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-05T15:30:00Z","v":1013,"vw":29.5},{"c":29.475,"h":29.475,"l":29.475,"n":1,"o":29.475,"t":"2026-10-05T16:00:00Z","v":358,"vw":29.475},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-05T16:15:00Z","v":300,"vw":29.47},{"c":29.475,"h":29.475,"l":29.475,"n":1,"o":29.475,"t":"2026-10-05T16:30:00Z","v":361,"vw":29.475},{"c":29.48,"h":29.485,"l":29.48,"n":5,"o":29.485,"t":"2026-10-05T16:45:00Z","v":1569,"vw":29.480333},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-05T18:15:00Z","v":1000,"vw":29.37},{"c":29.3952,"h":29.3952,"l":29.3952,"n":2,"o":29.3952,"t":"2026-10-05T18:30:00Z","v":170,"vw":29.3952},{"c":29.4197,"h":29.4197,"l":29.4197,"n":3,"o":29.4197,"t":"2026-10-05T19:15:00Z","v":210,"vw":29.4197},{"c":29.3899,"h":29.3899,"l":29.3899,"n":1,"o":29.3899,"t":"2026-10-05T19:30:00Z","v":111,"vw":29.3899},{"c":29.32,"h":29.37,"l":29.32,"n":14,"o":29.37,"t":"2026-10-05T19:45:00Z","v":2835,"vw":29.327717},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-06T13:15:00Z","v":1000,"vw":29.39},{"c":29.47,"h":29.49,"l":29.38,"n":28,"o":29.38,"t":"2026-10-06T13:30:00Z","v":6354,"vw":29.433721},{"c":29.52,"h":29.53,"l":29.46,"n":22,"o":29.498,"t":"2026-10-06T13:45:00Z","v":6711,"vw":29.487461},{"c":29.52,"h":29.52,"l":29.52,"n":4,"o":29.52,"t":"2026-10-06T14:15:00Z","v":304,"vw":29.52},{"c":29.62,"h":29.62,"l":29.5646,"n":2,"o":29.5646,"t":"2026-10-06T14:45:00Z","v":535,"vw":29.595665},{"c":29.6499,"h":29.68,"l":29.6499,"n":6,"o":29.68,"t":"2026-10-06T15:00:00Z","v":2043,"vw":29.654547},{"c":29.6899,"h":29.6899,"l":29.66,"n":5,"o":29.66,"t":"2026-10-06T15:15:00Z","v":2134,"vw":29.677593},{"c":29.665,"h":29.665,"l":29.665,"n":1,"o":29.665,"t":"2026-10-06T15:30:00Z","v":674,"vw":29.665},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-06T16:00:00Z","v":437,"vw":29.64},{"c":29.5399,"h":29.5399,"l":29.5399,"n":1,"o":29.5399,"t":"2026-10-06T19:00:00Z","v":404,"vw":29.5399},{"c":29.55,"h":29.55,"l":29.53,"n":7,"o":29.53,"t":"2026-10-06T19:45:00Z","v":3710,"vw":29.54946},{"c":29.58,"h":29.58,"l":29.58,"n":4,"o":29.58,"t":"2026-10-06T20:00:00Z","v":108,"vw":29.58},{"c":29.48,"h":29.58,"l":29.43,"n":19,"o":29.58,"t":"2026-10-07T13:30:00Z","v":4634,"vw":29.495219},{"c":29.4,"h":29.48,"l":29.4,"n":4,"o":29.48,"t":"2026-10-07T13:45:00Z","v":1086,"vw":29.422945},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-07T14:15:00Z","v":173,"vw":29.32},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-07T14:30:00Z","v":100,"vw":29.28},{"c":29.2999,"h":29.2999,"l":29.2999,"n":1,"o":29.2999,"t":"2026-10-07T14:45:00Z","v":189,"vw":29.2999},{"c":29.325,"h":29.325,"l":29.325,"n":2,"o":29.325,"t":"2026-10-07T15:00:00Z","v":147,"vw":29.325},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-07T15:45:00Z","v":466,"vw":29.26},{"c":29.29,"h":29.3,"l":29.29,"n":3,"o":29.3,"t":"2026-10-07T16:00:00Z","v":1795,"vw":29.296552},{"c":29.315,"h":29.315,"l":29.315,"n":1,"o":29.315,"t":"2026-10-07T16:15:00Z","v":832,"vw":29.315},{"c":29.27,"h":29.29,"l":29.27,"n":4,"o":29.29,"t":"2026-10-07T16:30:00Z","v":351,"vw":29.278065},{"c":29.26,"h":29.26,"l":29.25,"n":8,"o":29.25,"t":"2026-10-07T16:45:00Z","v":740,"vw":29.2575},{"c":29.32,"h":29.32,"l":29.26,"n":7,"o":29.26,"t":"2026-10-07T17:00:00Z","v":1193,"vw":29.28112},{"c":29.24,"h":29.27,"l":29.24,"n":3,"o":29.27,"t":"2026-10-07T17:30:00Z","v":838,"vw":29.26515},{"c":29.235,"h":29.235,"l":29.235,"n":1,"o":29.235,"t":"2026-10-07T18:15:00Z","v":106,"vw":29.235},{"c":29.23,"h":29.23,"l":29.23,"n":3,"o":29.23,"t":"2026-10-07T18:30:00Z","v":1689,"vw":29.23},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-07T19:15:00Z","v":274,"vw":29.22},{"c":29.1,"h":29.17,"l":29.1,"n":12,"o":29.17,"t":"2026-10-07T19:45:00Z","v":1426,"vw":29.140213},{"c":29.12,"h":29.12,"l":29.12,"n":5,"o":29.12,"t":"2026-10-07T20:00:00Z","v":104,"vw":29.12},{"c":29.09,"h":29.1,"l":29.03,"n":7,"o":29.1,"t":"2026-10-08T13:30:00Z","v":1084,"vw":29.072315},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-08T14:30:00Z","v":100,"vw":29.01},{"c":28.9723,"h":28.9723,"l":28.9723,"n":2,"o":28.9723,"t":"2026-10-08T15:00:00Z","v":200,"vw":28.9723},{"c":29.02,"h":29.02,"l":29.01,"n":6,"o":29.01,"t":"2026-10-08T15:45:00Z","v":58101,"vw":29.019346},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-08T16:00:00Z","v":163,"vw":29.05},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-08T16:30:00Z","v":1023,"vw":29.04},{"c":29.19,"h":29.19,"l":29.166,"n":2,"o":29.166,"t":"2026-10-08T17:15:00Z","v":403,"vw":29.181841},{"c":29.28,"h":29.28,"l":29.24,"n":4,"o":29.24,"t":"2026-10-08T17:45:00Z","v":320,"vw":29.256447},{"c":29.3094,"h":29.3094,"l":29.3094,"n":3,"o":29.3094,"t":"2026-10-08T19:15:00Z","v":229,"vw":29.3094},{"c":29.3076,"h":29.31,"l":29.3,"n":7,"o":29.31,"t":"2026-10-08T19:30:00Z","v":1497,"vw":29.307878},{"c":29.29,"h":29.295,"l":29.2801,"n":16,"o":29.2801,"t":"2026-10-08T19:45:00Z","v":940,"vw":29.287158},{"c":29.3,"h":29.3,"l":29.3,"n":3,"o":29.3,"t":"2026-10-08T20:00:00Z","v":519,"vw":29.3},{"c":29.39,"h":29.4,"l":29.38,"n":12,"o":29.4,"t":"2026-10-09T13:30:00Z","v":3187,"vw":29.392632},{"c":29.36,"h":29.3899,"l":29.36,"n":3,"o":29.3899,"t":"2026-10-09T13:45:00Z","v":498,"vw":29.377337},{"c":29.365,"h":29.365,"l":29.365,"n":1,"o":29.365,"t":"2026-10-09T14:00:00Z","v":1023,"vw":29.365},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-09T14:30:00Z","v":131,"vw":29.29},{"c":29.3918,"h":29.4,"l":29.3918,"n":4,"o":29.4,"t":"2026-10-09T15:00:00Z","v":876,"vw":29.39543},{"c":29.405,"h":29.41,"l":29.405,"n":8,"o":29.409,"t":"2026-10-09T15:30:00Z","v":3955,"vw":29.408415},{"c":29.41,"h":29.42,"l":29.405,"n":8,"o":29.405,"t":"2026-10-09T15:45:00Z","v":1993,"vw":29.413907},{"c":29.4,"h":29.4,"l":29.38,"n":7,"o":29.38,"t":"2026-10-09T16:00:00Z","v":2249,"vw":29.391645},{"c":29.4,"h":29.41,"l":29.4,"n":6,"o":29.41,"t":"2026-10-09T16:15:00Z","v":1511,"vw":29.408689},{"c":29.48,"h":29.48,"l":29.48,"n":2,"o":29.48,"t":"2026-10-09T17:00:00Z","v":405,"vw":29.48},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-09T17:15:00Z","v":340,"vw":29.49},{"c":29.5199,"h":29.52,"l":29.505,"n":3,"o":29.505,"t":"2026-10-09T17:30:00Z","v":607,"vw":29.512684},{"c":29.5,"h":29.52,"l":29.5,"n":10,"o":29.52,"t":"2026-10-09T17:45:00Z","v":1436,"vw":29.505667},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-09T18:00:00Z","v":716,"vw":29.49},{"c":29.55,"h":29.5528,"l":29.54,"n":6,"o":29.54,"t":"2026-10-09T18:45:00Z","v":1293,"vw":29.543589},{"c":29.5401,"h":29.55,"l":29.54,"n":7,"o":29.55,"t":"2026-10-09T19:00:00Z","v":2046,"vw":29.546263},{"c":29.53,"h":29.53,"l":29.525,"n":6,"o":29.525,"t":"2026-10-09T19:15:00Z","v":8668,"vw":29.52989},{"c":29.57,"h":29.57,"l":29.57,"n":6,"o":29.57,"t":"2026-10-09T19:30:00Z","v":1569,"vw":29.57},{"c":29.5,"h":29.565,"l":29.5,"n":24,"o":29.565,"t":"2026-10-09T19:45:00Z","v":12400,"vw":29.554482},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-09T20:00:00Z","v":122,"vw":29.5},{"c":29.4,"h":29.49,"l":29.4,"n":5,"o":29.49,"t":"2026-10-12T13:30:00Z","v":2053,"vw":29.483757},{"c":29.45,"h":29.45,"l":29.44,"n":7,"o":29.44,"t":"2026-10-12T13:45:00Z","v":930,"vw":29.444193},{"c":29.62,"h":29.62,"l":29.6,"n":9,"o":29.6,"t":"2026-10-12T14:15:00Z","v":3703,"vw":29.601637},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-12T14:30:00Z","v":100,"vw":29.7},{"c":29.6988,"h":29.6988,"l":29.67,"n":4,"o":29.67,"t":"2026-10-12T14:45:00Z","v":1865,"vw":29.680131},{"c":29.64,"h":29.64,"l":29.64,"n":6,"o":29.64,"t":"2026-10-12T15:15:00Z","v":5048,"vw":29.64},{"c":29.6404,"h":29.6404,"l":29.6404,"n":2,"o":29.6404,"t":"2026-10-12T15:30:00Z","v":379,"vw":29.6404},{"c":29.65,"h":29.65,"l":29.645,"n":2,"o":29.645,"t":"2026-10-12T15:45:00Z","v":1275,"vw":29.648576},{"c":29.655,"h":29.67,"l":29.655,"n":3,"o":29.67,"t":"2026-10-12T16:15:00Z","v":415,"vw":29.658623},{"c":29.648,"h":29.65,"l":29.648,"n":2,"o":29.65,"t":"2026-10-12T16:45:00Z","v":394,"vw":29.649},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-12T17:30:00Z","v":763,"vw":29.7},{"c":29.6822,"h":29.6822,"l":29.6822,"n":2,"o":29.6822,"t":"2026-10-12T18:00:00Z","v":355,"vw":29.6822},{"c":29.6282,"h":29.6282,"l":29.6282,"n":1,"o":29.6282,"t":"2026-10-12T18:15:00Z","v":139,"vw":29.6282},{"c":29.6478,"h":29.6478,"l":29.6478,"n":1,"o":29.6478,"t":"2026-10-12T18:30:00Z","v":337,"vw":29.6478},{"c":29.6999,"h":29.6999,"l":29.68,"n":7,"o":29.68,"t":"2026-10-12T19:00:00Z","v":2849,"vw":29.689297},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-12T19:15:00Z","v":107,"vw":29.69},{"c":29.77,"h":29.77,"l":29.755,"n":5,"o":29.755,"t":"2026-10-12T19:45:00Z","v":859,"vw":29.762014},{"c":29.77,"h":29.77,"l":29.77,"n":5,"o":29.77,"t":"2026-10-12T20:00:00Z","v":114,"vw":29.77},{"c":29.76,"h":30.01,"l":29.76,"n":10,"o":30.01,"t":"2026-10-13T13:30:00Z","v":2576,"vw":29.918584},{"c":29.64,"h":29.64,"l":29.605,"n":5,"o":29.605,"t":"2026-10-13T14:00:00Z","v":1138,"vw":29.636818},{"c":29.6693,"h":29.6693,"l":29.6693,"n":1,"o":29.6693,"t":"2026-10-13T14:15:00Z","v":322,"vw":29.6693},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-10-13T14:30:00Z","v":697,"vw":29.67},{"c":29.65,"h":29.66,"l":29.65,"n":6,"o":29.66,"t":"2026-10-13T14:45:00Z","v":3049,"vw":29.655714},{"c":29.6995,"h":29.6995,"l":29.65,"n":3,"o":29.65,"t":"2026-10-13T15:30:00Z","v":481,"vw":29.67583},{"c":29.6897,"h":29.6897,"l":29.6897,"n":3,"o":29.6897,"t":"2026-10-13T16:15:00Z","v":209,"vw":29.6897},{"c":29.72,"h":29.72,"l":29.695,"n":2,"o":29.695,"t":"2026-10-13T16:30:00Z","v":1236,"vw":29.701796},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-13T16:45:00Z","v":1282,"vw":29.72},{"c":29.7996,"h":29.7996,"l":29.79,"n":4,"o":29.79,"t":"2026-10-13T17:15:00Z","v":670,"vw":29.794829},{"c":29.79,"h":29.79,"l":29.78,"n":6,"o":29.79,"t":"2026-10-13T17:30:00Z","v":2570,"vw":29.783386},{"c":29.74,"h":29.74,"l":29.74,"n":5,"o":29.74,"t":"2026-10-13T17:45:00Z","v":1805,"vw":29.74},{"c":29.7502,"h":29.7502,"l":29.75,"n":4,"o":29.75,"t":"2026-10-13T18:15:00Z","v":1000,"vw":29.7501},{"c":29.775,"h":29.775,"l":29.775,"n":1,"o":29.775,"t":"2026-10-13T18:30:00Z","v":212,"vw":29.775},{"c":29.785,"h":29.785,"l":29.785,"n":1,"o":29.785,"t":"2026-10-13T18:45:00Z","v":1327,"vw":29.785},{"c":29.7899,"h":29.7899,"l":29.7899,"n":1,"o":29.7899,"t":"2026-10-13T19:15:00Z","v":250,"vw":29.7899},{"c":29.765,"h":29.765,"l":29.765,"n":1,"o":29.765,"t":"2026-10-13T19:30:00Z","v":140,"vw":29.765},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-13T19:45:00Z","v":406,"vw":29.75},{"c":29.625,"h":29.71,"l":29.625,"n":7,"o":29.71,"t":"2026-10-14T13:30:00Z","v":1687,"vw":29.671721},{"c":29.61,"h":29.62,"l":29.61,"n":3,"o":29.62,"t":"2026-10-14T13:45:00Z","v":383,"vw":29.616084},{"c":29.565,"h":29.565,"l":29.565,"n":1,"o":29.565,"t":"2026-10-14T14:00:00Z","v":350,"vw":29.565},{"c":29.5,"h":29.51,"l":29.5,"n":10,"o":29.51,"t":"2026-10-14T14:30:00Z","v":2404,"vw":29.500441},{"c":29.485,"h":29.485,"l":29.4801,"n":2,"o":29.4801,"t":"2026-10-14T14:45:00Z","v":940,"vw":29.48255},{"c":29.52,"h":29.52,"l":29.45,"n":11,"o":29.45,"t":"2026-10-14T15:00:00Z","v":34944,"vw":29.464681},{"c":29.575,"h":29.575,"l":29.55,"n":3,"o":29.55,"t":"2026-10-14T15:15:00Z","v":27849,"vw":29.561126},{"c":29.56,"h":29.59,"l":29.56,"n":6,"o":29.57,"t":"2026-10-14T15:30:00Z","v":2738,"vw":29.576986},{"c":29.56,"h":29.56,"l":29.55,"n":5,"o":29.55,"t":"2026-10-14T15:45:00Z","v":16030,"vw":29.558316},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-14T16:00:00Z","v":600,"vw":29.56},{"c":29.64,"h":29.64,"l":29.63,"n":3,"o":29.64,"t":"2026-10-14T16:30:00Z","v":18995,"vw":29.639935},{"c":29.6118,"h":29.6118,"l":29.61,"n":4,"o":29.61,"t":"2026-10-14T16:45:00Z","v":10212,"vw":29.610056},{"c":29.5801,"h":29.5801,"l":29.5801,"n":1,"o":29.5801,"t":"2026-10-14T17:00:00Z","v":850,"vw":29.5801},{"c":29.62,"h":29.62,"l":29.62,"n":3,"o":29.62,"t":"2026-10-14T17:30:00Z","v":14364,"vw":29.62},{"c":29.59,"h":29.6,"l":29.59,"n":2,"o":29.6,"t":"2026-10-14T17:45:00Z","v":14893,"vw":29.599933},{"c":29.62,"h":29.62,"l":29.61,"n":3,"o":29.61,"t":"2026-10-14T18:00:00Z","v":15319,"vw":29.61511},{"c":29.5907,"h":29.61,"l":29.5907,"n":2,"o":29.61,"t":"2026-10-14T18:15:00Z","v":4741,"vw":29.607814},{"c":29.5899,"h":29.6,"l":29.5897,"n":10,"o":29.6,"t":"2026-10-14T18:30:00Z","v":4407,"vw":29.599294},{"c":29.57,"h":29.595,"l":29.57,"n":4,"o":29.595,"t":"2026-10-14T18:45:00Z","v":1288,"vw":29.583393},{"c":29.5699,"h":29.58,"l":29.5559,"n":25,"o":29.5599,"t":"2026-10-14T19:00:00Z","v":3895,"vw":29.562604},{"c":29.44,"h":29.525,"l":29.4376,"n":11,"o":29.525,"t":"2026-10-14T19:30:00Z","v":4245,"vw":29.498558},{"c":29.48,"h":29.48,"l":29.47,"n":15,"o":29.47,"t":"2026-10-14T19:45:00Z","v":2171,"vw":29.479337},{"c":29.82,"h":29.84,"l":29.82,"n":9,"o":29.82,"t":"2026-10-15T13:30:00Z","v":2822,"vw":29.82567},{"c":29.84,"h":29.84,"l":29.84,"n":2,"o":29.84,"t":"2026-10-15T13:45:00Z","v":163,"vw":29.84},{"c":29.72,"h":29.77,"l":29.72,"n":8,"o":29.77,"t":"2026-10-15T14:00:00Z","v":797,"vw":29.751322},{"c":29.76,"h":29.76,"l":29.725,"n":4,"o":29.74,"t":"2026-10-15T14:15:00Z","v":714,"vw":29.751473},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-15T14:30:00Z","v":100,"vw":29.79},{"c":29.7101,"h":29.7101,"l":29.7101,"n":2,"o":29.7101,"t":"2026-10-15T14:45:00Z","v":750,"vw":29.7101},{"c":29.7003,"h":29.7003,"l":29.7003,"n":1,"o":29.7003,"t":"2026-10-15T15:30:00Z","v":436,"vw":29.7003},{"c":29.7,"h":29.7,"l":29.7,"n":5,"o":29.7,"t":"2026-10-15T15:45:00Z","v":524,"vw":29.7},{"c":29.6514,"h":29.6514,"l":29.6514,"n":2,"o":29.6514,"t":"2026-10-15T16:00:00Z","v":200,"vw":29.6514},{"c":29.7899,"h":29.79,"l":29.75,"n":4,"o":29.75,"t":"2026-10-15T16:30:00Z","v":1132,"vw":29.769834},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-15T16:45:00Z","v":2327,"vw":29.8},{"c":29.745,"h":29.745,"l":29.745,"n":1,"o":29.745,"t":"2026-10-15T18:00:00Z","v":335,"vw":29.745},{"c":29.67,"h":29.7199,"l":29.67,"n":4,"o":29.7199,"t":"2026-10-15T18:45:00Z","v":992,"vw":29.684565},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-15T19:00:00Z","v":1249,"vw":29.67},{"c":29.7,"h":29.7,"l":29.68,"n":2,"o":29.68,"t":"2026-10-15T19:15:00Z","v":50515,"vw":29.680238},{"c":29.7643,"h":29.77,"l":29.72,"n":26,"o":29.72,"t":"2026-10-15T19:30:00Z","v":16782,"vw":29.739258},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-15T19:45:00Z","v":19811,"vw":29.76},{"c":29.91,"h":29.91,"l":29.83,"n":10,"o":29.91,"t":"2026-10-16T13:30:00Z","v":27100,"vw":29.909281},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-16T13:45:00Z","v":11759,"vw":29.98},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-10-16T14:00:00Z","v":307,"vw":29.97},{"c":29.975,"h":29.98,"l":29.975,"n":2,"o":29.98,"t":"2026-10-16T14:15:00Z","v":248,"vw":29.9775},{"c":29.905,"h":29.915,"l":29.89,"n":3,"o":29.89,"t":"2026-10-16T14:45:00Z","v":1748,"vw":29.897194},{"c":30.0479,"h":30.0598,"l":30.0479,"n":2,"o":30.0598,"t":"2026-10-16T15:15:00Z","v":425,"vw":30.0563},{"c":30.035,"h":30.035,"l":30.035,"n":1,"o":30.035,"t":"2026-10-16T15:30:00Z","v":204,"vw":30.035},{"c":29.92,"h":29.9328,"l":29.92,"n":3,"o":29.9328,"t":"2026-10-16T15:45:00Z","v":1268,"vw":29.927446},{"c":29.8999,"h":29.8999,"l":29.8999,"n":1,"o":29.8999,"t":"2026-10-16T16:00:00Z","v":865,"vw":29.8999},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-16T16:15:00Z","v":266,"vw":29.87},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T16:30:00Z","v":171,"vw":29.8},{"c":29.7993,"h":29.8,"l":29.7993,"n":2,"o":29.8,"t":"2026-10-16T16:45:00Z","v":978,"vw":29.799765},{"c":29.79,"h":29.79,"l":29.78,"n":2,"o":29.78,"t":"2026-10-16T17:30:00Z","v":51610,"vw":29.780116},{"c":29.7495,"h":29.81,"l":29.7495,"n":3,"o":29.81,"t":"2026-10-16T17:45:00Z","v":954,"vw":29.786951},{"c":29.7228,"h":29.7228,"l":29.7228,"n":2,"o":29.7228,"t":"2026-10-16T18:15:00Z","v":462,"vw":29.7228},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-16T18:30:00Z","v":242,"vw":29.74},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-16T19:15:00Z","v":597,"vw":29.81},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T19:30:00Z","v":174,"vw":29.8},{"c":29.83,"h":29.84,"l":29.81,"n":18,"o":29.81,"t":"2026-10-16T19:45:00Z","v":16957,"vw":29.817509},{"c":29.85,"h":29.85,"l":29.85,"n":4,"o":29.85,"t":"2026-10-16T20:00:00Z","v":116,"vw":29.85},{"c":29.79,"h":29.79,"l":29.79,"n":4,"o":29.79,"t":"2026-10-19T13:30:00Z","v":409,"vw":29.79},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-19T14:15:00Z","v":191,"vw":29.6},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-19T14:30:00Z","v":51850,"vw":29.55},{"c":29.525,"h":29.53,"l":29.525,"n":22,"o":29.525,"t":"2026-10-19T14:45:00Z","v":18800,"vw":29.525771},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-19T15:15:00Z","v":152,"vw":29.61},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-19T15:45:00Z","v":2067,"vw":29.55},{"c":29.54,"h":29.55,"l":29.54,"n":8,"o":29.55,"t":"2026-10-19T16:00:00Z","v":5500,"vw":29.545182},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-19T16:15:00Z","v":1200,"vw":29.54},{"c":29.55,"h":29.55,"l":29.54,"n":51,"o":29.55,"t":"2026-10-19T16:30:00Z","v":23983,"vw":29.549083},{"c":29.55,"h":29.55,"l":29.54,"n":3,"o":29.54,"t":"2026-10-19T16:45:00Z","v":2127,"vw":29.544546},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-19T17:00:00Z","v":28850,"vw":29.54},{"c":29.55,"h":29.55,"l":29.55,"n":2,"o":29.55,"t":"2026-10-19T18:30:00Z","v":595,"vw":29.55},{"c":29.53,"h":29.54,"l":29.53,"n":2,"o":29.54,"t":"2026-10-19T18:45:00Z","v":374,"vw":29.535909},{"c":29.5301,"h":29.55,"l":29.5301,"n":2,"o":29.55,"t":"2026-10-19T19:15:00Z","v":28278,"vw":29.5498},{"c":29.5577,"h":29.5577,"l":29.5577,"n":1,"o":29.5577,"t":"2026-10-19T19:30:00Z","v":457,"vw":29.5577},{"c":29.53,"h":29.56,"l":29.53,"n":27,"o":29.56,"t":"2026-10-19T19:45:00Z","v":37296,"vw":29.556822},{"c":29.54,"h":29.54,"l":29.54,"n":3,"o":29.54,"t":"2026-10-19T20:00:00Z","v":297,"vw":29.54},{"c":29.9,"h":29.92,"l":29.68,"n":28,"o":29.68,"t":"2026-10-20T13:30:00Z","v":6462,"vw":29.793212},{"c":29.91,"h":29.99,"l":29.91,"n":21,"o":29.93,"t":"2026-10-20T13:45:00Z","v":6194,"vw":29.956486},{"c":29.8201,"h":29.85,"l":29.8201,"n":8,"o":29.84,"t":"2026-10-20T14:00:00Z","v":1434,"vw":29.830503},{"c":30,"h":30,"l":29.91,"n":22,"o":29.91,"t":"2026-10-20T14:15:00Z","v":6204,"vw":29.97522},{"c":30.039,"h":30.039,"l":30.01,"n":20,"o":30.01,"t":"2026-10-20T14:30:00Z","v":7342,"vw":30.027485},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-20T14:45:00Z","v":116,"vw":30.04},{"c":29.99,"h":30.01,"l":29.99,"n":3,"o":30.01,"t":"2026-10-20T15:15:00Z","v":2300,"vw":29.998261},{"c":30.05,"h":30.05,"l":30.01,"n":5,"o":30.01,"t":"2026-10-20T15:30:00Z","v":13370,"vw":30.012396},{"c":30.0297,"h":30.0297,"l":30.0197,"n":3,"o":30.0197,"t":"2026-10-20T15:45:00Z","v":749,"vw":30.025622},{"c":29.98,"h":29.994,"l":29.98,"n":4,"o":29.99,"t":"2026-10-20T16:00:00Z","v":1368,"vw":29.990067},{"c":29.99,"h":30,"l":29.99,"n":3,"o":30,"t":"2026-10-20T16:15:00Z","v":1501,"vw":29.996},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-20T16:45:00Z","v":900,"vw":29.98},{"c":29.9659,"h":29.9659,"l":29.9601,"n":2,"o":29.9601,"t":"2026-10-20T17:00:00Z","v":694,"vw":29.962866},{"c":29.96,"h":29.96,"l":29.96,"n":3,"o":29.96,"t":"2026-10-20T17:30:00Z","v":616,"vw":29.96},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-20T18:00:00Z","v":2800,"vw":29.99},{"c":30.03,"h":30.03,"l":30.015,"n":3,"o":30.015,"t":"2026-10-20T18:15:00Z","v":614,"vw":30.027235},{"c":30.03,"h":30.03,"l":30.0299,"n":2,"o":30.0299,"t":"2026-10-20T18:30:00Z","v":302,"vw":30.02995},{"c":30.025,"h":30.025,"l":30.025,"n":1,"o":30.025,"t":"2026-10-20T18:45:00Z","v":281,"vw":30.025},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-20T19:00:00Z","v":900,"vw":30.04},{"c":30.06,"h":30.07,"l":30.05,"n":5,"o":30.07,"t":"2026-10-20T19:15:00Z","v":1064,"vw":30.062822},{"c":30.08,"h":30.08,"l":30.0718,"n":3,"o":30.0718,"t":"2026-10-20T19:30:00Z","v":1357,"vw":30.078452},{"c":30.08,"h":30.09,"l":30.08,"n":13,"o":30.09,"t":"2026-10-20T19:45:00Z","v":2548,"vw":30.086066},{"c":30.08,"h":30.08,"l":30.08,"n":8,"o":30.08,"t":"2026-10-20T20:00:00Z","v":253,"vw":30.08},{"c":30.07,"h":30.15,"l":30.07,"n":12,"o":30.15,"t":"2026-10-21T13:30:00Z","v":2851,"vw":30.138768},{"c":29.985,"h":29.985,"l":29.985,"n":1,"o":29.985,"t":"2026-10-21T14:15:00Z","v":420,"vw":29.985},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-21T14:30:00Z","v":651,"vw":30.015},{"c":29.9577,"h":29.97,"l":29.945,"n":7,"o":29.97,"t":"2026-10-21T14:45:00Z","v":1987,"vw":29.954567},{"c":29.9018,"h":29.9018,"l":29.9018,"n":1,"o":29.9018,"t":"2026-10-21T15:00:00Z","v":153,"vw":29.9018},{"c":29.889,"h":29.889,"l":29.86,"n":6,"o":29.86,"t":"2026-10-21T15:15:00Z","v":1031,"vw":29.864843},{"c":29.91,"h":29.91,"l":29.9099,"n":8,"o":29.91,"t":"2026-10-21T15:30:00Z","v":2974,"vw":29.90995},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-21T15:45:00Z","v":137,"vw":29.91},{"c":29.94,"h":29.94,"l":29.92,"n":4,"o":29.92,"t":"2026-10-21T16:00:00Z","v":12087,"vw":29.939254},{"c":29.99,"h":29.99,"l":29.97,"n":2,"o":29.97,"t":"2026-10-21T16:15:00Z","v":1100,"vw":29.986364},{"c":30,"h":30,"l":29.989,"n":13,"o":29.995,"t":"2026-10-21T16:30:00Z","v":5759,"vw":29.998225},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T16:45:00Z","v":1501,"vw":30},{"c":29.94,"h":30,"l":29.94,"n":10,"o":30,"t":"2026-10-21T17:00:00Z","v":16875,"vw":29.95129},{"c":29.965,"h":29.965,"l":29.965,"n":1,"o":29.965,"t":"2026-10-21T17:15:00Z","v":1302,"vw":29.965},{"c":29.9412,"h":29.965,"l":29.9412,"n":4,"o":29.965,"t":"2026-10-21T17:30:00Z","v":1558,"vw":29.958036},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-21T18:00:00Z","v":900,"vw":29.94},{"c":29.98,"h":29.98,"l":29.96,"n":7,"o":29.97,"t":"2026-10-21T18:15:00Z","v":2638,"vw":29.965696},{"c":29.98,"h":29.99,"l":29.98,"n":2,"o":29.99,"t":"2026-10-21T18:30:00Z","v":419,"vw":29.985728},{"c":29.9156,"h":29.99,"l":29.9156,"n":11,"o":29.99,"t":"2026-10-21T18:45:00Z","v":2146,"vw":29.959021},{"c":29.854,"h":29.895,"l":29.85,"n":8,"o":29.895,"t":"2026-10-21T19:00:00Z","v":1584,"vw":29.867691},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-21T19:15:00Z","v":119,"vw":29.87},{"c":29.86,"h":29.86,"l":29.86,"n":9,"o":29.86,"t":"2026-10-21T19:45:00Z","v":3195,"vw":29.86},{"c":29.87,"h":29.87,"l":29.87,"n":5,"o":29.87,"t":"2026-10-21T20:00:00Z","v":221,"vw":29.87},{"c":29.9381,"h":29.9381,"l":29.8493,"n":10,"o":29.86,"t":"2026-10-22T13:30:00Z","v":2560,"vw":29.878082},{"c":29.995,"h":30.0297,"l":29.9835,"n":7,"o":29.9835,"t":"2026-10-22T13:45:00Z","v":1372,"vw":30.003814},{"c":30.012,"h":30.012,"l":29.9643,"n":6,"o":29.9877,"t":"2026-10-22T14:00:00Z","v":1866,"vw":29.98771},{"c":30.0763,"h":30.0763,"l":30.06,"n":6,"o":30.06,"t":"2026-10-22T14:15:00Z","v":1106,"vw":30.069063},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T14:30:00Z","v":181,"vw":30.09},{"c":30.09,"h":30.09,"l":30.042,"n":6,"o":30.042,"t":"2026-10-22T15:00:00Z","v":1833,"vw":30.062268},{"c":29.995,"h":29.995,"l":29.92,"n":5,"o":29.92,"t":"2026-10-22T15:30:00Z","v":404,"vw":29.965461},{"c":30.04,"h":30.04,"l":30.007,"n":5,"o":30.0119,"t":"2026-10-22T16:15:00Z","v":528,"vw":30.021926},{"c":30.012,"h":30.012,"l":30.01,"n":2,"o":30.01,"t":"2026-10-22T16:30:00Z","v":541,"vw":30.010891},{"c":30.0899,"h":30.0999,"l":30.0899,"n":4,"o":30.0999,"t":"2026-10-22T16:45:00Z","v":1678,"vw":30.095618},{"c":30.0899,"h":30.09,"l":30.0899,"n":2,"o":30.09,"t":"2026-10-22T17:00:00Z","v":2302,"vw":30.08995},{"c":30.095,"h":30.1,"l":30.09,"n":6,"o":30.095,"t":"2026-10-22T17:15:00Z","v":1852,"vw":30.094689},{"c":30.115,"h":30.12,"l":30.115,"n":2,"o":30.12,"t":"2026-10-22T17:45:00Z","v":1636,"vw":30.1175},{"c":30.12,"h":30.126,"l":30.0881,"n":14,"o":30.126,"t":"2026-10-22T18:00:00Z","v":2356,"vw":30.111693},{"c":30.12,"h":30.13,"l":30.12,"n":5,"o":30.13,"t":"2026-10-22T18:30:00Z","v":785,"vw":30.128647},{"c":30.1601,"h":30.17,"l":30.12,"n":8,"o":30.1518,"t":"2026-10-22T18:45:00Z","v":2493,"vw":30.139945},{"c":30.22,"h":30.2401,"l":30.18,"n":17,"o":30.18,"t":"2026-10-22T19:00:00Z","v":1431,"vw":30.225622},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-22T19:15:00Z","v":340,"vw":30.24},{"c":30.25,"h":30.25,"l":30.25,"n":3,"o":30.25,"t":"2026-10-22T19:45:00Z","v":960,"vw":30.25},{"c":30.26,"h":30.26,"l":30.26,"n":3,"o":30.26,"t":"2026-10-22T20:00:00Z","v":240,"vw":30.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":37.97129728381849,"iv":0.6993614557594949,"gamma":0.03915204510691024,"theta":-0.02451788252479777,"vega":0.019858883010938133,"rho":0.0031665157915098043,"breakevenPct":26.887961942559418},{"delta":0.2,"premium":0.425,"strike":34.32922663832451,"iv":0.4773022375507478,"gamma":0.06924510565023861,"theta":-0.020322777656190717,"vega":0.023831943894666727,"rho":0.004291893721073231,"breakevenPct":14.85203780014708},{"delta":0.25,"premium":0.4320128914892078,"strike":32.71948434043169,"iv":0.36054127965526367,"gamma":0.10466158174232243,"theta":-0.017634678190634773,"vega":0.026995070513347878,"rho":0.0053981879302500545,"breakevenPct":9.555509689097468},{"delta":0.3,"premium":0.4565068088187783,"strike":31.869863823624435,"iv":0.29691182956896317,"gamma":0.13904056202340112,"theta":-0.016143354466799112,"vega":0.029486628841696824,"rho":0.006492920575326255,"breakevenPct":6.828719869276977},{"delta":0.35,"premium":0.4821118976338704,"strike":31.35776204732259,"iv":0.2549366459136798,"gamma":0.1742845211971267,"theta":-0.014925081618524573,"vega":0.03129391441154661,"rho":0.007584077341480686,"breakevenPct":5.220997835282426},{"delta":0.4,"premium":0.5126042721775543,"strike":30.93697863911223,"iv":0.22063391500472873,"gamma":0.20552221503742202,"theta":-0.013844704280095016,"vega":0.03254185055130912,"rho":0.00868076828083727,"breakevenPct":3.9312059196621982},{"delta":0.45,"premium":0.5544254559635206,"strike":30.727872720182397,"iv":0.20411605660182405,"gamma":0.22747331949930616,"theta":-0.013083971016752342,"vega":0.032493205450452416,"rho":0.009790287525310979,"breakevenPct":3.3783812827029607},{"delta":0.5,"premium":0.5962466397494869,"strike":30.518766801252564,"iv":0.18759819819891937,"gamma":0.24942442396119033,"theta":-0.01232323775340967,"vega":0.03244456034959571,"rho":0.010899806769784689,"breakevenPct":2.825556645743723},{"delta":0.55,"premium":0.6380678235354531,"strike":30.309660882322735,"iv":0.1710803397960147,"gamma":0.2713755284230745,"theta":-0.011562504490066999,"vega":0.032395915248739006,"rho":0.012009326014258397,"breakevenPct":2.2727320087844847},{"delta":0.6,"premium":0.6798890073214194,"strike":30.100554963392902,"iv":0.15456248139311002,"gamma":0.29332663288495864,"theta":-0.010801771226724327,"vega":0.0323472701478823,"rho":0.013118845258732106,"breakevenPct":1.719907371825248},{"delta":0.65,"premium":0.7558404742798003,"strike":29.917273371437332,"iv":0.14330042521766573,"gamma":0.28991141231022843,"theta":-0.009969706324033748,"vega":0.030518461844896906,"rho":0.014270270244386015,"breakevenPct":1.3652142951656674},{"delta":0.7,"premium":0.8634081472680211,"strike":29.75791385589923,"iv":0.13690702264336663,"gamma":0.2629983802896884,"theta":-0.009071564155160618,"vega":0.02704061927281614,"rho":0.01546051414461773,"breakevenPct":1.1940581730576567},{"delta":0.75,"premium":0.9709758202562422,"strike":29.598554340361122,"iv":0.1305136200690675,"gamma":0.23608534826914834,"theta":-0.008173421986287484,"vega":0.023562776700735366,"rho":0.01665075804484945,"breakevenPct":1.022902050949646},{"delta":0.8,"premium":1.0785434932444633,"strike":29.439194824823016,"iv":0.12412021749476837,"gamma":0.2091723162486083,"theta":-0.0072752798174143506,"vega":0.020084934128654596,"rho":0.01784100194508117,"breakevenPct":0.8517459288416351},{"delta":0.85,"premium":1.186111166232684,"strike":29.279835309284913,"iv":0.11772681492046926,"gamma":0.1822592842280683,"theta":-0.00637713764854122,"vega":0.016607091556573833,"rho":0.01903124584531288,"breakevenPct":0.6805898067336246},{"delta":0.9,"premium":1.293678839220905,"strike":29.120475793746806,"iv":0.11133341234617013,"gamma":0.15534625220752823,"theta":-0.005478995479668087,"vega":0.01312924898449306,"rho":0.0202214897455446,"breakevenPct":0.5094336846256138}],"put":[{"delta":0.1,"premium":0.425,"strike":22.38902927422545,"iv":0.9418972542442937,"gamma":0.021973525735675944,"theta":-0.023861167953154714,"vega":0.014942122441973304,"rho":-0.002797651215745211,"breakevenPct":27.415633594760582},{"delta":0.15,"premium":0.425,"strike":25.87911337693033,"iv":0.5958650295643597,"gamma":0.04609989316462122,"theta":-0.01980985132570269,"vega":0.019852238783921103,"rho":-0.00406302839947777,"breakevenPct":15.881978265266596},{"delta":0.2,"premium":0.4609216875453716,"strike":27.436867501814863,"iv":0.4598513325835534,"gamma":0.07240133386655061,"theta":-0.017995828334746354,"vega":0.02378301967776931,"rho":-0.0053628198893865995,"breakevenPct":10.852789774390315},{"delta":0.25,"premium":0.5033348744473766,"strike":28.37779832596502,"iv":0.38006473283091674,"gamma":0.09936463162732846,"theta":-0.01656238625123363,"vega":0.02690876282765198,"rho":-0.006669413201892122,"breakevenPct":7.883465130477061},{"delta":0.3,"premium":0.5535837123774655,"strike":29.04778283169954,"iv":0.32672231919054906,"gamma":0.12558175681923023,"theta":-0.015469661828234048,"vega":0.02953831035647449,"rho":-0.007980078441266863,"breakevenPct":5.8354292157234875},{"delta":0.35,"premium":0.5848951015121583,"strike":29.46526802016211,"iv":0.286692620013735,"gamma":0.1557178096065163,"theta":-0.013898933838588031,"vega":0.031138525920778534,"rho":-0.009285371049759161,"breakevenPct":4.559243494216952},{"delta":0.4,"premium":0.6162064906468511,"strike":29.88275320862468,"iv":0.24666292083692093,"gamma":0.1858538623938024,"theta":-0.012328205848942014,"vega":0.03273874148508258,"rho":-0.010590663658251459,"breakevenPct":3.283057772710415},{"delta":0.45,"premium":0.6878751338260952,"strike":30.15718783456524,"iv":0.22828133432372247,"gamma":0.19995761512956942,"theta":-0.011307517274459368,"vega":0.03296994716756946,"rho":-0.011873463148768705,"breakevenPct":2.6129785170550512},{"delta":0.5,"premium":0.7753037816927717,"strike":30.37575945423193,"iv":0.21835360239329651,"gamma":0.20780055726401717,"theta":-0.010501625865107873,"vega":0.0326665376324114,"rho":-0.01314747879972317,"breakevenPct":2.1795913002671625},{"delta":0.55,"premium":0.8627324295594483,"strike":30.594331073898623,"iv":0.20842587046287056,"gamma":0.21564349939846494,"theta":-0.009695734455756376,"vega":0.03236312809725335,"rho":-0.014421494450677636,"breakevenPct":1.7462040834792734},{"delta":0.6,"premium":0.9501610774261247,"strike":30.812902693565313,"iv":0.19849813853244463,"gamma":0.2234864415329127,"theta":-0.008889843046404881,"vega":0.032059718562095295,"rho":-0.0156955101016321,"breakevenPct":1.3128168666913855},{"delta":0.65,"premium":1.0733499616270143,"strike":31.0552570990023,"iv":0.1927241749808135,"gamma":0.22564128933231006,"theta":-0.00818342287029931,"vega":0.03146293169608596,"rho":-0.016987205592152207,"breakevenPct":0.9190114429104836},{"delta":0.7,"premium":1.4091135840368376,"strike":31.43898695318496,"iv":0.2116420567920184,"gamma":0.193983576362241,"theta":-0.008068303914044514,"vega":0.029122179585571763,"rho":-0.01838399790675695,"breakevenPct":0.7604977886711185},{"delta":0.75,"premium":1.7448772064466616,"strike":31.822716807367613,"iv":0.23055993860322332,"gamma":0.16232586339217192,"theta":-0.007953184957789718,"vega":0.02678142747505756,"rho":-0.019780790221361696,"breakevenPct":0.6019841344317531}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":37.97129728381849,"iv":0.6993614557594949,"gamma":0.03915204510691024,"theta":-0.02451788252479777,"vega":0.019858883010938133,"rho":0.0031665157915098043,"breakevenPct":26.887961942559418},{"delta":0.2,"premium":0.425,"strike":34.32922663832451,"iv":0.4773022375507478,"gamma":0.06924510565023861,"theta":-0.020322777656190717,"vega":0.023831943894666727,"rho":0.004291893721073231,"breakevenPct":14.85203780014708},{"delta":0.25,"premium":0.4320128914892078,"strike":32.71948434043169,"iv":0.36054127965526367,"gamma":0.10466158174232243,"theta":-0.017634678190634773,"vega":0.026995070513347878,"rho":0.0053981879302500545,"breakevenPct":9.555509689097468},{"delta":0.3,"premium":0.4565068088187783,"strike":31.869863823624435,"iv":0.29691182956896317,"gamma":0.13904056202340112,"theta":-0.016143354466799112,"vega":0.029486628841696824,"rho":0.006492920575326255,"breakevenPct":6.828719869276977},{"delta":0.35,"premium":0.4821118976338704,"strike":31.35776204732259,"iv":0.2549366459136798,"gamma":0.1742845211971267,"theta":-0.014925081618524573,"vega":0.03129391441154661,"rho":0.007584077341480686,"breakevenPct":5.220997835282426},{"delta":0.4,"premium":0.5126042721775543,"strike":30.93697863911223,"iv":0.22063391500472873,"gamma":0.20552221503742202,"theta":-0.013844704280095016,"vega":0.03254185055130912,"rho":0.00868076828083727,"breakevenPct":3.9312059196621982},{"delta":0.45,"premium":0.5544254559635206,"strike":30.727872720182397,"iv":0.20411605660182405,"gamma":0.22747331949930616,"theta":-0.013083971016752342,"vega":0.032493205450452416,"rho":0.009790287525310979,"breakevenPct":3.3783812827029607},{"delta":0.5,"premium":0.5962466397494869,"strike":30.518766801252564,"iv":0.18759819819891937,"gamma":0.24942442396119033,"theta":-0.01232323775340967,"vega":0.03244456034959571,"rho":0.010899806769784689,"breakevenPct":2.825556645743723},{"delta":0.55,"premium":0.6380678235354531,"strike":30.309660882322735,"iv":0.1710803397960147,"gamma":0.2713755284230745,"theta":-0.011562504490066999,"vega":0.032395915248739006,"rho":0.012009326014258397,"breakevenPct":2.2727320087844847},{"delta":0.6,"premium":0.6798890073214194,"strike":30.100554963392902,"iv":0.15456248139311002,"gamma":0.29332663288495864,"theta":-0.010801771226724327,"vega":0.0323472701478823,"rho":0.013118845258732106,"breakevenPct":1.719907371825248},{"delta":0.65,"premium":0.7558404742798003,"strike":29.917273371437332,"iv":0.14330042521766573,"gamma":0.28991141231022843,"theta":-0.009969706324033748,"vega":0.030518461844896906,"rho":0.014270270244386015,"breakevenPct":1.3652142951656674},{"delta":0.7,"premium":0.8634081472680211,"strike":29.75791385589923,"iv":0.13690702264336663,"gamma":0.2629983802896884,"theta":-0.009071564155160618,"vega":0.02704061927281614,"rho":0.01546051414461773,"breakevenPct":1.1940581730576567},{"delta":0.75,"premium":0.9709758202562422,"strike":29.598554340361122,"iv":0.1305136200690675,"gamma":0.23608534826914834,"theta":-0.008173421986287484,"vega":0.023562776700735366,"rho":0.01665075804484945,"breakevenPct":1.022902050949646},{"delta":0.8,"premium":1.0785434932444633,"strike":29.439194824823016,"iv":0.12412021749476837,"gamma":0.2091723162486083,"theta":-0.0072752798174143506,"vega":0.020084934128654596,"rho":0.01784100194508117,"breakevenPct":0.8517459288416351},{"delta":0.85,"premium":1.186111166232684,"strike":29.279835309284913,"iv":0.11772681492046926,"gamma":0.1822592842280683,"theta":-0.00637713764854122,"vega":0.016607091556573833,"rho":0.01903124584531288,"breakevenPct":0.6805898067336246},{"delta":0.9,"premium":1.293678839220905,"strike":29.120475793746806,"iv":0.11133341234617013,"gamma":0.15534625220752823,"theta":-0.005478995479668087,"vega":0.01312924898449306,"rho":0.0202214897455446,"breakevenPct":0.5094336846256138}],"put":[{"delta":0.1,"premium":0.425,"strike":22.38902927422545,"iv":0.9418972542442937,"gamma":0.021973525735675944,"theta":-0.023861167953154714,"vega":0.014942122441973304,"rho":-0.002797651215745211,"breakevenPct":27.415633594760582},{"delta":0.15,"premium":0.425,"strike":25.87911337693033,"iv":0.5958650295643597,"gamma":0.04609989316462122,"theta":-0.01980985132570269,"vega":0.019852238783921103,"rho":-0.00406302839947777,"breakevenPct":15.881978265266596},{"delta":0.2,"premium":0.4609216875453716,"strike":27.436867501814863,"iv":0.4598513325835534,"gamma":0.07240133386655061,"theta":-0.017995828334746354,"vega":0.02378301967776931,"rho":-0.0053628198893865995,"breakevenPct":10.852789774390315},{"delta":0.25,"premium":0.5033348744473766,"strike":28.37779832596502,"iv":0.38006473283091674,"gamma":0.09936463162732846,"theta":-0.01656238625123363,"vega":0.02690876282765198,"rho":-0.006669413201892122,"breakevenPct":7.883465130477061},{"delta":0.3,"premium":0.5535837123774655,"strike":29.04778283169954,"iv":0.32672231919054906,"gamma":0.12558175681923023,"theta":-0.015469661828234048,"vega":0.02953831035647449,"rho":-0.007980078441266863,"breakevenPct":5.8354292157234875},{"delta":0.35,"premium":0.5848951015121583,"strike":29.46526802016211,"iv":0.286692620013735,"gamma":0.1557178096065163,"theta":-0.013898933838588031,"vega":0.031138525920778534,"rho":-0.009285371049759161,"breakevenPct":4.559243494216952},{"delta":0.4,"premium":0.6162064906468511,"strike":29.88275320862468,"iv":0.24666292083692093,"gamma":0.1858538623938024,"theta":-0.012328205848942014,"vega":0.03273874148508258,"rho":-0.010590663658251459,"breakevenPct":3.283057772710415},{"delta":0.45,"premium":0.6878751338260952,"strike":30.15718783456524,"iv":0.22828133432372247,"gamma":0.19995761512956942,"theta":-0.011307517274459368,"vega":0.03296994716756946,"rho":-0.011873463148768705,"breakevenPct":2.6129785170550512},{"delta":0.5,"premium":0.7753037816927717,"strike":30.37575945423193,"iv":0.21835360239329651,"gamma":0.20780055726401717,"theta":-0.010501625865107873,"vega":0.0326665376324114,"rho":-0.01314747879972317,"breakevenPct":2.1795913002671625},{"delta":0.55,"premium":0.8627324295594483,"strike":30.594331073898623,"iv":0.20842587046287056,"gamma":0.21564349939846494,"theta":-0.009695734455756376,"vega":0.03236312809725335,"rho":-0.014421494450677636,"breakevenPct":1.7462040834792734},{"delta":0.6,"premium":0.9501610774261247,"strike":30.812902693565313,"iv":0.19849813853244463,"gamma":0.2234864415329127,"theta":-0.008889843046404881,"vega":0.032059718562095295,"rho":-0.0156955101016321,"breakevenPct":1.3128168666913855},{"delta":0.65,"premium":1.0733499616270143,"strike":31.0552570990023,"iv":0.1927241749808135,"gamma":0.22564128933231006,"theta":-0.00818342287029931,"vega":0.03146293169608596,"rho":-0.016987205592152207,"breakevenPct":0.9190114429104836},{"delta":0.7,"premium":1.4091135840368376,"strike":31.43898695318496,"iv":0.2116420567920184,"gamma":0.193983576362241,"theta":-0.008068303914044514,"vega":0.029122179585571763,"rho":-0.01838399790675695,"breakevenPct":0.7604977886711185},{"delta":0.75,"premium":1.7448772064466616,"strike":31.822716807367613,"iv":0.23055993860322332,"gamma":0.16232586339217192,"theta":-0.007953184957789718,"vega":0.02678142747505756,"rho":-0.019780790221361696,"breakevenPct":0.6019841344317531}]}},"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"}}