{"symbol":"RSSB","url":"https://intraalpha.com/companies/RSSB","capturedAt":"2026-10-22T16:36:50.209Z","state":"ready","quote":{"symbol":"RSSB","last_price":30.01,"prev_close":30.17,"regular_close":30.01,"change":-0.16,"change_pct":-0.5303,"regular_change":-0.16,"regular_change_pct":-0.5303,"extended_change":0,"extended_change_pct":0,"bid":29.98,"ask":30.04,"bid_size":1100,"ask_size":300,"volume":33689,"vwap":30.003294,"open":30.03,"high":30.0567,"low":29.895,"close":30.01,"trade_count":199,"last_trade_at":"2026-10-22T16:33:51.267718435Z","last_quote_at":"2026-10-22T16:36:42.923484677Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:36:41.484957449-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":489400000,"net_expense_ratio":0.0039,"portfolio_turnover":0.39,"dividend_yield":0.0141,"inception_date":"2023-12-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:36:49.755615+00:00"},"optionObservedAt":"2026-10-22T16:35:16.553Z","bars":[{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-15T13:25:00Z","v":100,"vw":30.01},{"c":29.8601,"h":29.89,"l":29.8601,"n":7,"o":29.89,"t":"2026-10-15T13:35:00Z","v":9062,"vw":29.868848},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-15T13:40:00Z","v":218,"vw":29.94},{"c":29.9205,"h":29.9205,"l":29.8876,"n":6,"o":29.8876,"t":"2026-10-15T13:45:00Z","v":854,"vw":29.90797},{"c":29.94,"h":29.94,"l":29.94,"n":7,"o":29.94,"t":"2026-10-15T14:05:00Z","v":477,"vw":29.94},{"c":29.97,"h":29.97,"l":29.94,"n":4,"o":29.94,"t":"2026-10-15T14:10:00Z","v":2268,"vw":29.941718},{"c":29.9,"h":29.9,"l":29.9,"n":5,"o":29.9,"t":"2026-10-15T14:15:00Z","v":294,"vw":29.9},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-15T14:20:00Z","v":100,"vw":29.97},{"c":30.035,"h":30.035,"l":30.035,"n":2,"o":30.035,"t":"2026-10-15T14:40:00Z","v":781,"vw":30.035},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-15T14:50:00Z","v":439,"vw":29.99},{"c":30.0344,"h":30.0344,"l":30.0344,"n":1,"o":30.0344,"t":"2026-10-15T15:10:00Z","v":231,"vw":30.0344},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-15T15:20:00Z","v":1000,"vw":30.03},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-15T15:25:00Z","v":575,"vw":30.03},{"c":29.9705,"h":29.9705,"l":29.9705,"n":3,"o":29.9705,"t":"2026-10-15T15:50:00Z","v":448,"vw":29.9705},{"c":29.995,"h":29.995,"l":29.995,"n":1,"o":29.995,"t":"2026-10-15T15:55:00Z","v":108,"vw":29.995},{"c":29.97,"h":29.97,"l":29.97,"n":3,"o":29.97,"t":"2026-10-15T16:00:00Z","v":225,"vw":29.97},{"c":29.985,"h":29.985,"l":29.985,"n":2,"o":29.985,"t":"2026-10-15T16:10:00Z","v":209,"vw":29.985},{"c":29.975,"h":29.975,"l":29.975,"n":3,"o":29.975,"t":"2026-10-15T16:15:00Z","v":14648,"vw":29.975},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-15T16:20:00Z","v":1505,"vw":30.01},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-15T16:30:00Z","v":882,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-15T16:35:00Z","v":233,"vw":30.02},{"c":30.025,"h":30.025,"l":30.025,"n":1,"o":30.025,"t":"2026-10-15T17:05:00Z","v":954,"vw":30.025},{"c":30.04,"h":30.04,"l":30.04,"n":2,"o":30.04,"t":"2026-10-15T17:15:00Z","v":252,"vw":30.04},{"c":30.035,"h":30.04,"l":30.03,"n":10,"o":30.04,"t":"2026-10-15T17:30:00Z","v":709,"vw":30.034986},{"c":30.0517,"h":30.0517,"l":30.04,"n":5,"o":30.04,"t":"2026-10-15T18:05:00Z","v":412,"vw":30.04585},{"c":30.035,"h":30.035,"l":30.035,"n":1,"o":30.035,"t":"2026-10-15T18:10:00Z","v":100,"vw":30.035},{"c":30.055,"h":30.07,"l":30.055,"n":3,"o":30.07,"t":"2026-10-15T18:50:00Z","v":369,"vw":30.059402},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-15T18:55:00Z","v":109,"vw":30.07},{"c":30.075,"h":30.075,"l":30.075,"n":1,"o":30.075,"t":"2026-10-15T19:00:00Z","v":253,"vw":30.075},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-15T19:05:00Z","v":278,"vw":30.08},{"c":30.11,"h":30.11,"l":30.1,"n":9,"o":30.11,"t":"2026-10-15T19:10:00Z","v":760,"vw":30.105606},{"c":30.11,"h":30.11,"l":30.1,"n":11,"o":30.1,"t":"2026-10-15T19:25:00Z","v":878,"vw":30.105387},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-15T19:30:00Z","v":1087,"vw":30.09},{"c":30.09,"h":30.09,"l":30.079,"n":9,"o":30.09,"t":"2026-10-15T19:50:00Z","v":1184,"vw":30.083093},{"c":30.08,"h":30.11,"l":30.08,"n":35,"o":30.1,"t":"2026-10-15T19:55:00Z","v":2632,"vw":30.098856},{"c":30.07,"h":30.09,"l":30.07,"n":6,"o":30.09,"t":"2026-10-16T13:30:00Z","v":596,"vw":30.081182},{"c":30.12,"h":30.12,"l":30.12,"n":9,"o":30.12,"t":"2026-10-16T13:55:00Z","v":885,"vw":30.12},{"c":30.19,"h":30.19,"l":30.19,"n":4,"o":30.19,"t":"2026-10-16T14:00:00Z","v":253,"vw":30.19},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-16T14:10:00Z","v":882,"vw":30.14},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-16T14:15:00Z","v":100,"vw":30.15},{"c":30.1799,"h":30.1799,"l":30.1799,"n":1,"o":30.1799,"t":"2026-10-16T14:20:00Z","v":276,"vw":30.1799},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-16T14:30:00Z","v":229,"vw":30.17},{"c":30.09,"h":30.135,"l":30.09,"n":5,"o":30.135,"t":"2026-10-16T15:15:00Z","v":336,"vw":30.10711},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-16T15:45:00Z","v":130,"vw":30.07},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-16T16:00:00Z","v":170,"vw":29.96},{"c":29.9666,"h":29.9666,"l":29.9666,"n":1,"o":29.9666,"t":"2026-10-16T16:10:00Z","v":117,"vw":29.9666},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-16T16:15:00Z","v":123,"vw":29.98},{"c":29.91,"h":29.92,"l":29.88,"n":10,"o":29.895,"t":"2026-10-16T16:40:00Z","v":7060,"vw":29.882823},{"c":29.83,"h":29.855,"l":29.83,"n":3,"o":29.855,"t":"2026-10-16T16:55:00Z","v":700,"vw":29.837143},{"c":29.795,"h":29.795,"l":29.795,"n":1,"o":29.795,"t":"2026-10-16T17:15:00Z","v":100,"vw":29.795},{"c":29.835,"h":29.835,"l":29.835,"n":1,"o":29.835,"t":"2026-10-16T17:30:00Z","v":115,"vw":29.835},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-16T17:35:00Z","v":1532,"vw":29.82},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-16T17:40:00Z","v":201,"vw":29.86},{"c":29.845,"h":29.8508,"l":29.845,"n":2,"o":29.8508,"t":"2026-10-16T17:50:00Z","v":1965,"vw":29.849324},{"c":29.86,"h":29.88,"l":29.845,"n":62,"o":29.878,"t":"2026-10-16T17:55:00Z","v":17970,"vw":29.863995},{"c":29.86,"h":29.86,"l":29.845,"n":2,"o":29.845,"t":"2026-10-16T18:00:00Z","v":700,"vw":29.853571},{"c":29.81,"h":29.82,"l":29.81,"n":5,"o":29.82,"t":"2026-10-16T18:05:00Z","v":782,"vw":29.812238},{"c":29.81,"h":29.81,"l":29.8051,"n":3,"o":29.8051,"t":"2026-10-16T18:10:00Z","v":2898,"vw":29.807546},{"c":29.81,"h":29.81,"l":29.77,"n":2,"o":29.77,"t":"2026-10-16T18:25:00Z","v":1536,"vw":29.783802},{"c":29.775,"h":29.775,"l":29.7695,"n":4,"o":29.7695,"t":"2026-10-16T18:45:00Z","v":4151,"vw":29.772613},{"c":29.76,"h":29.785,"l":29.76,"n":6,"o":29.785,"t":"2026-10-16T19:05:00Z","v":1597,"vw":29.761851},{"c":29.82,"h":29.82,"l":29.82,"n":5,"o":29.82,"t":"2026-10-16T19:10:00Z","v":277,"vw":29.82},{"c":29.84,"h":29.84,"l":29.8301,"n":6,"o":29.835,"t":"2026-10-16T19:15:00Z","v":1863,"vw":29.838934},{"c":29.84,"h":29.84,"l":29.84,"n":4,"o":29.84,"t":"2026-10-16T19:25:00Z","v":1957,"vw":29.84},{"c":29.8301,"h":29.8301,"l":29.83,"n":5,"o":29.83,"t":"2026-10-16T19:30:00Z","v":343,"vw":29.83005},{"c":29.83,"h":29.84,"l":29.8,"n":9,"o":29.83,"t":"2026-10-16T19:35:00Z","v":1886,"vw":29.822586},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-16T19:40:00Z","v":275,"vw":29.83},{"c":29.829,"h":29.829,"l":29.829,"n":2,"o":29.829,"t":"2026-10-16T19:50:00Z","v":682,"vw":29.829},{"c":29.85,"h":29.85,"l":29.85,"n":9,"o":29.85,"t":"2026-10-16T19:55:00Z","v":510,"vw":29.85},{"c":29.84,"h":29.84,"l":29.84,"n":5,"o":29.84,"t":"2026-10-16T20:00:00Z","v":224,"vw":29.84},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-19T12:25:00Z","v":261,"vw":29.9},{"c":29.96,"h":29.96,"l":29.95,"n":21,"o":29.96,"t":"2026-10-19T13:30:00Z","v":2580,"vw":29.959163},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-19T13:40:00Z","v":100,"vw":29.95},{"c":29.87,"h":29.905,"l":29.87,"n":4,"o":29.905,"t":"2026-10-19T14:00:00Z","v":325,"vw":29.888341},{"c":29.89,"h":29.89,"l":29.89,"n":7,"o":29.89,"t":"2026-10-19T14:05:00Z","v":443,"vw":29.89},{"c":29.9399,"h":29.94,"l":29.89,"n":9,"o":29.89,"t":"2026-10-19T14:10:00Z","v":1139,"vw":29.901703},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-10-19T14:15:00Z","v":219,"vw":30.01},{"c":29.96,"h":29.96,"l":29.96,"n":4,"o":29.96,"t":"2026-10-19T14:25:00Z","v":315,"vw":29.96},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-19T14:30:00Z","v":100,"vw":29.92},{"c":29.895,"h":29.895,"l":29.895,"n":1,"o":29.895,"t":"2026-10-19T14:35:00Z","v":1176,"vw":29.895},{"c":29.9,"h":29.9,"l":29.9,"n":3,"o":29.9,"t":"2026-10-19T14:40:00Z","v":4284,"vw":29.9},{"c":29.905,"h":29.905,"l":29.905,"n":3,"o":29.905,"t":"2026-10-19T15:05:00Z","v":1938,"vw":29.905},{"c":29.97,"h":29.97,"l":29.97,"n":3,"o":29.97,"t":"2026-10-19T15:25:00Z","v":1244,"vw":29.97},{"c":29.98,"h":29.98,"l":29.9605,"n":3,"o":29.9605,"t":"2026-10-19T15:40:00Z","v":521,"vw":29.967986},{"c":29.975,"h":29.975,"l":29.975,"n":1,"o":29.975,"t":"2026-10-19T15:50:00Z","v":100,"vw":29.975},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-10-19T15:55:00Z","v":442,"vw":29.96},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-19T16:00:00Z","v":400,"vw":29.93},{"c":29.875,"h":29.875,"l":29.875,"n":1,"o":29.875,"t":"2026-10-19T16:25:00Z","v":333,"vw":29.875},{"c":29.87,"h":29.87,"l":29.87,"n":5,"o":29.87,"t":"2026-10-19T16:30:00Z","v":115,"vw":29.87},{"c":29.865,"h":29.865,"l":29.865,"n":4,"o":29.865,"t":"2026-10-19T16:40:00Z","v":956,"vw":29.865},{"c":29.85,"h":29.85,"l":29.85,"n":4,"o":29.85,"t":"2026-10-19T16:50:00Z","v":131,"vw":29.85},{"c":29.8101,"h":29.879,"l":29.81,"n":9,"o":29.879,"t":"2026-10-19T17:05:00Z","v":6695,"vw":29.873848},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-19T17:15:00Z","v":125,"vw":29.84},{"c":29.849,"h":29.849,"l":29.849,"n":3,"o":29.849,"t":"2026-10-19T17:25:00Z","v":699,"vw":29.849},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-19T17:45:00Z","v":100,"vw":29.84},{"c":29.865,"h":29.865,"l":29.865,"n":1,"o":29.865,"t":"2026-10-19T18:15:00Z","v":1025,"vw":29.865},{"c":29.865,"h":29.865,"l":29.865,"n":3,"o":29.865,"t":"2026-10-19T18:20:00Z","v":188,"vw":29.865},{"c":29.87,"h":29.87,"l":29.855,"n":14,"o":29.855,"t":"2026-10-19T18:25:00Z","v":1165,"vw":29.857727},{"c":29.831,"h":29.831,"l":29.831,"n":1,"o":29.831,"t":"2026-10-19T18:30:00Z","v":427,"vw":29.831},{"c":29.8798,"h":29.8798,"l":29.8798,"n":1,"o":29.8798,"t":"2026-10-19T18:40:00Z","v":127,"vw":29.8798},{"c":29.88,"h":29.9,"l":29.88,"n":2,"o":29.9,"t":"2026-10-19T19:00:00Z","v":3555,"vw":29.899437},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-10-19T19:30:00Z","v":113,"vw":29.87},{"c":29.831,"h":29.87,"l":29.831,"n":19,"o":29.87,"t":"2026-10-19T19:45:00Z","v":4444,"vw":29.851974},{"c":29.8365,"h":29.8365,"l":29.83,"n":4,"o":29.83,"t":"2026-10-19T19:50:00Z","v":813,"vw":29.834901},{"c":29.78,"h":29.82,"l":29.78,"n":8,"o":29.82,"t":"2026-10-19T19:55:00Z","v":641,"vw":29.799248},{"c":29.81,"h":29.81,"l":29.81,"n":5,"o":29.81,"t":"2026-10-20T13:30:00Z","v":822,"vw":29.81},{"c":29.84,"h":29.84,"l":29.81,"n":12,"o":29.835,"t":"2026-10-20T13:35:00Z","v":1781,"vw":29.83199},{"c":29.81,"h":29.82,"l":29.81,"n":5,"o":29.82,"t":"2026-10-20T13:40:00Z","v":10875,"vw":29.810137},{"c":29.95,"h":29.9501,"l":29.95,"n":2,"o":29.9501,"t":"2026-10-20T14:10:00Z","v":1402,"vw":29.950038},{"c":30.02,"h":30.02,"l":30.02,"n":4,"o":30.02,"t":"2026-10-20T14:20:00Z","v":471,"vw":30.02},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-20T14:25:00Z","v":100,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-20T14:30:00Z","v":347,"vw":30.15},{"c":30.11,"h":30.13,"l":30.11,"n":10,"o":30.13,"t":"2026-10-20T14:35:00Z","v":637,"vw":30.113987},{"c":30.1699,"h":30.1699,"l":30.14,"n":8,"o":30.14,"t":"2026-10-20T14:40:00Z","v":1800,"vw":30.146415},{"c":30.14,"h":30.14,"l":30.14,"n":6,"o":30.14,"t":"2026-10-20T14:50:00Z","v":291,"vw":30.14},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-20T15:00:00Z","v":500,"vw":30.12},{"c":29.9975,"h":30.02,"l":29.9975,"n":2,"o":30.02,"t":"2026-10-20T15:20:00Z","v":919,"vw":30.012557},{"c":29.98,"h":29.999,"l":29.98,"n":11,"o":29.98,"t":"2026-10-20T15:30:00Z","v":5075,"vw":29.987253},{"c":29.98,"h":29.98,"l":29.98,"n":4,"o":29.98,"t":"2026-10-20T15:35:00Z","v":376,"vw":29.98},{"c":30,"h":30,"l":29.97,"n":15,"o":29.97,"t":"2026-10-20T15:40:00Z","v":1509,"vw":29.974122},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-20T16:10:00Z","v":200,"vw":29.99},{"c":29.969,"h":29.9792,"l":29.969,"n":3,"o":29.9792,"t":"2026-10-20T16:20:00Z","v":15335,"vw":29.969776},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-20T16:40:00Z","v":199,"vw":30},{"c":29.95,"h":29.96,"l":29.95,"n":11,"o":29.95,"t":"2026-10-20T17:15:00Z","v":1481,"vw":29.951951},{"c":29.97,"h":29.985,"l":29.97,"n":6,"o":29.985,"t":"2026-10-20T17:20:00Z","v":501,"vw":29.973},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-10-20T17:25:00Z","v":286,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":7,"o":30.01,"t":"2026-10-20T17:40:00Z","v":2808,"vw":30.01},{"c":30.03,"h":30.03,"l":30,"n":8,"o":30,"t":"2026-10-20T17:50:00Z","v":214,"vw":30.014851},{"c":30.01,"h":30.01,"l":30,"n":3,"o":30,"t":"2026-10-20T17:55:00Z","v":3250,"vw":30.009077},{"c":30,"h":30.04,"l":30,"n":8,"o":30.01,"t":"2026-10-20T18:10:00Z","v":2518,"vw":30.00625},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-20T18:25:00Z","v":100,"vw":30.03},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-10-20T18:35:00Z","v":200,"vw":29.98},{"c":29.99,"h":30.01,"l":29.99,"n":6,"o":29.99,"t":"2026-10-20T18:40:00Z","v":2271,"vw":29.990905},{"c":30.01,"h":30.01,"l":29.99,"n":10,"o":30.01,"t":"2026-10-20T18:45:00Z","v":1601,"vw":29.997864},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-20T19:20:00Z","v":756,"vw":29.99},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T19:30:00Z","v":194,"vw":30},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T19:35:00Z","v":758,"vw":30},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-20T19:40:00Z","v":346,"vw":30},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-20T19:50:00Z","v":169,"vw":29.98},{"c":29.92,"h":29.99,"l":29.92,"n":7,"o":29.99,"t":"2026-10-20T19:55:00Z","v":1356,"vw":29.970745},{"c":30.1136,"h":30.1136,"l":30.1136,"n":2,"o":30.1136,"t":"2026-10-21T13:35:00Z","v":937,"vw":30.1136},{"c":30.0901,"h":30.13,"l":30.0901,"n":2,"o":30.13,"t":"2026-10-21T13:40:00Z","v":2654,"vw":30.116199},{"c":30.1625,"h":30.1625,"l":30.1345,"n":8,"o":30.1345,"t":"2026-10-21T13:45:00Z","v":1073,"vw":30.146592},{"c":30.1799,"h":30.1799,"l":30.1671,"n":3,"o":30.1671,"t":"2026-10-21T13:50:00Z","v":770,"vw":30.170812},{"c":30.1451,"h":30.1451,"l":30.1451,"n":1,"o":30.1451,"t":"2026-10-21T14:00:00Z","v":193,"vw":30.1451},{"c":30.08,"h":30.08,"l":30.06,"n":3,"o":30.06,"t":"2026-10-21T14:05:00Z","v":2833,"vw":30.079238},{"c":30.07,"h":30.08,"l":30.07,"n":7,"o":30.07,"t":"2026-10-21T14:10:00Z","v":544,"vw":30.074},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-10-21T14:15:00Z","v":150,"vw":30.06},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-21T14:20:00Z","v":100,"vw":30.06},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-21T14:25:00Z","v":300,"vw":30.1},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-21T14:35:00Z","v":303,"vw":30.11},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-21T14:50:00Z","v":686,"vw":30.11},{"c":30.105,"h":30.1299,"l":30.1,"n":14,"o":30.105,"t":"2026-10-21T14:55:00Z","v":20156,"vw":30.124776},{"c":30.17,"h":30.17,"l":30.16,"n":10,"o":30.16,"t":"2026-10-21T15:30:00Z","v":607,"vw":30.166063},{"c":30.155,"h":30.155,"l":30.155,"n":3,"o":30.155,"t":"2026-10-21T16:00:00Z","v":123,"vw":30.155},{"c":30.16,"h":30.16,"l":30.16,"n":6,"o":30.16,"t":"2026-10-21T16:10:00Z","v":718,"vw":30.16},{"c":30.1739,"h":30.18,"l":30.1739,"n":2,"o":30.18,"t":"2026-10-21T16:15:00Z","v":245,"vw":30.17639},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-21T16:35:00Z","v":255,"vw":30.18},{"c":30.1683,"h":30.1683,"l":30.1683,"n":2,"o":30.1683,"t":"2026-10-21T16:50:00Z","v":1249,"vw":30.1683},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-21T17:15:00Z","v":326,"vw":30.21},{"c":30.2251,"h":30.2251,"l":30.2251,"n":1,"o":30.2251,"t":"2026-10-21T17:25:00Z","v":1263,"vw":30.2251},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-21T17:45:00Z","v":276,"vw":30.21},{"c":30.1801,"h":30.1801,"l":30.1801,"n":1,"o":30.1801,"t":"2026-10-21T18:25:00Z","v":153,"vw":30.1801},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-21T18:35:00Z","v":1701,"vw":30.23},{"c":30.15,"h":30.175,"l":30.15,"n":5,"o":30.175,"t":"2026-10-21T18:45:00Z","v":3146,"vw":30.17341},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-21T18:50:00Z","v":196,"vw":30.14},{"c":30.1411,"h":30.1411,"l":30.1411,"n":1,"o":30.1411,"t":"2026-10-21T19:40:00Z","v":1000,"vw":30.1411},{"c":30.15,"h":30.15,"l":30.145,"n":7,"o":30.145,"t":"2026-10-21T19:45:00Z","v":1009,"vw":30.147582},{"c":30.18,"h":30.18,"l":30.18,"n":6,"o":30.18,"t":"2026-10-21T19:50:00Z","v":1117,"vw":30.18},{"c":30.17,"h":30.17,"l":30.17,"n":5,"o":30.17,"t":"2026-10-21T19:55:00Z","v":197,"vw":30.17},{"c":30.03,"h":30.03,"l":30.03,"n":2,"o":30.03,"t":"2026-10-22T13:30:00Z","v":200,"vw":30.03},{"c":30.01,"h":30.01,"l":30.01,"n":12,"o":30.01,"t":"2026-10-22T13:35:00Z","v":641,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-22T13:50:00Z","v":155,"vw":30.01},{"c":30.0567,"h":30.0567,"l":30.0567,"n":2,"o":30.0567,"t":"2026-10-22T13:55:00Z","v":225,"vw":30.0567},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T14:00:00Z","v":210,"vw":30.04},{"c":30.015,"h":30.02,"l":30.015,"n":17,"o":30.02,"t":"2026-10-22T14:05:00Z","v":1401,"vw":30.0175},{"c":30.02,"h":30.02,"l":30.02,"n":4,"o":30.02,"t":"2026-10-22T14:10:00Z","v":213,"vw":30.02},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-22T14:15:00Z","v":201,"vw":29.98},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-22T14:20:00Z","v":100,"vw":29.97},{"c":29.895,"h":29.895,"l":29.895,"n":2,"o":29.895,"t":"2026-10-22T14:45:00Z","v":404,"vw":29.895},{"c":29.92,"h":29.92,"l":29.9,"n":5,"o":29.9,"t":"2026-10-22T14:50:00Z","v":3336,"vw":29.909973},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-22T14:55:00Z","v":859,"vw":29.91},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-22T15:00:00Z","v":200,"vw":29.92},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-10-22T15:20:00Z","v":176,"vw":29.97},{"c":29.94,"h":29.94,"l":29.94,"n":5,"o":29.94,"t":"2026-10-22T15:25:00Z","v":298,"vw":29.94},{"c":29.94,"h":29.94,"l":29.91,"n":5,"o":29.91,"t":"2026-10-22T15:40:00Z","v":479,"vw":29.933072},{"c":29.99,"h":30,"l":29.99,"n":4,"o":30,"t":"2026-10-22T16:05:00Z","v":445,"vw":29.993258},{"c":30,"h":30.03,"l":30,"n":57,"o":30.02,"t":"2026-10-22T16:10:00Z","v":22166,"vw":30.023221},{"c":30.04,"h":30.05,"l":30.04,"n":6,"o":30.05,"t":"2026-10-22T16:20:00Z","v":600,"vw":30.048333},{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-10-22T16:30:00Z","v":200,"vw":30.01}],"history":[{"c":24.34,"h":24.59,"l":24.31,"n":327,"o":24.56,"t":"2024-10-21T04:00:00Z","v":125075,"vw":24.406973},{"c":24.34,"h":24.46,"l":24.25,"n":196,"o":24.34,"t":"2024-10-22T04:00:00Z","v":368017,"vw":24.270145},{"c":24.01,"h":24.1791,"l":23.96,"n":213,"o":24.14,"t":"2024-10-23T04:00:00Z","v":35047,"vw":24.069233},{"c":24.08,"h":24.19,"l":24.03,"n":166,"o":24.09,"t":"2024-10-24T04:00:00Z","v":83092,"vw":24.063414},{"c":24.02,"h":24.345,"l":24.02,"n":226,"o":24.12,"t":"2024-10-25T04:00:00Z","v":65411,"vw":24.159259},{"c":24.08,"h":24.325,"l":24.08,"n":165,"o":24.325,"t":"2024-10-28T04:00:00Z","v":53696,"vw":24.143795},{"c":24.12,"h":24.16,"l":23.9148,"n":194,"o":24.08,"t":"2024-10-29T04:00:00Z","v":18940,"vw":24.061796},{"c":24.05,"h":24.2317,"l":24.03,"n":87,"o":24.03,"t":"2024-10-30T04:00:00Z","v":28661,"vw":24.158128},{"c":23.6,"h":23.75,"l":23.6,"n":192,"o":23.74,"t":"2024-10-31T04:00:00Z","v":78614,"vw":23.683603},{"c":23.65,"h":23.9,"l":23.605,"n":282,"o":23.62,"t":"2024-11-01T04:00:00Z","v":86232,"vw":23.713609},{"c":23.7,"h":23.93,"l":23.6858,"n":180,"o":23.93,"t":"2024-11-04T05:00:00Z","v":196121,"vw":23.72415},{"c":23.99,"h":24.03,"l":23.8291,"n":203,"o":23.92,"t":"2024-11-05T05:00:00Z","v":146898,"vw":23.961549},{"c":24.14,"h":24.2114,"l":23.94,"n":255,"o":23.95,"t":"2024-11-06T05:00:00Z","v":51559,"vw":24.121965},{"c":24.55,"h":25.99,"l":24.18,"n":258,"o":24.18,"t":"2024-11-07T05:00:00Z","v":75364,"vw":24.558773},{"c":24.51,"h":24.57,"l":24.465,"n":179,"o":24.55,"t":"2024-11-08T05:00:00Z","v":45313,"vw":24.53537},{"c":24.51,"h":24.6187,"l":24.46,"n":224,"o":24.46,"t":"2024-11-11T05:00:00Z","v":28366,"vw":24.532203},{"c":24.16,"h":24.5,"l":24.1,"n":155,"o":24.5,"t":"2024-11-12T05:00:00Z","v":43425,"vw":24.305297},{"c":24.11,"h":24.955,"l":24.1,"n":151,"o":24.29,"t":"2024-11-13T05:00:00Z","v":22797,"vw":24.200957},{"c":23.96,"h":24.25,"l":23.96,"n":129,"o":24.21,"t":"2024-11-14T05:00:00Z","v":29661,"vw":24.156693},{"c":23.8,"h":23.845,"l":23.72,"n":206,"o":23.72,"t":"2024-11-15T05:00:00Z","v":59537,"vw":23.78121},{"c":23.9,"h":23.95,"l":23.765,"n":201,"o":23.82,"t":"2024-11-18T05:00:00Z","v":207455,"vw":23.910157},{"c":24.05,"h":24.2099,"l":23.83,"n":224,"o":23.86,"t":"2024-11-19T05:00:00Z","v":77297,"vw":23.986877},{"c":23.98,"h":24.06,"l":23.8171,"n":239,"o":23.855,"t":"2024-11-20T05:00:00Z","v":100825,"vw":23.999619},{"c":24.1,"h":24.1699,"l":23.9664,"n":195,"o":24.09,"t":"2024-11-21T05:00:00Z","v":56545,"vw":24.092262},{"c":24.205,"h":24.2494,"l":24.11,"n":219,"o":24.11,"t":"2024-11-22T05:00:00Z","v":34969,"vw":24.191497},{"c":24.45,"h":24.5633,"l":24.37,"n":263,"o":24.41,"t":"2024-11-25T05:00:00Z","v":66240,"vw":24.470191},{"c":24.44,"h":24.47,"l":24.37,"n":139,"o":24.4592,"t":"2024-11-26T05:00:00Z","v":20207,"vw":24.42508},{"c":24.53,"h":24.68,"l":24.49,"n":139,"o":24.68,"t":"2024-11-27T05:00:00Z","v":17339,"vw":24.533367},{"c":24.765,"h":24.81,"l":24.68,"n":186,"o":24.68,"t":"2024-11-29T05:00:00Z","v":35224,"vw":24.770575},{"c":24.8,"h":24.89,"l":24.7174,"n":203,"o":24.77,"t":"2024-12-02T05:00:00Z","v":27456,"vw":24.785597},{"c":24.82,"h":24.9225,"l":24.75,"n":223,"o":24.88,"t":"2024-12-03T05:00:00Z","v":30718,"vw":24.840627},{"c":24.98,"h":24.9941,"l":24.7901,"n":164,"o":24.8002,"t":"2024-12-04T05:00:00Z","v":25945,"vw":24.913029},{"c":25.0011,"h":25.07,"l":24.9583,"n":147,"o":25,"t":"2024-12-05T05:00:00Z","v":31567,"vw":25.026711},{"c":25.04,"h":25.1782,"l":25.01,"n":173,"o":25.07,"t":"2024-12-06T05:00:00Z","v":23913,"vw":25.066967},{"c":24.91,"h":25.1418,"l":24.9,"n":241,"o":25.13,"t":"2024-12-09T05:00:00Z","v":35506,"vw":25.006459},{"c":24.7,"h":24.92,"l":24.69,"n":187,"o":24.92,"t":"2024-12-10T05:00:00Z","v":37630,"vw":24.7966},{"c":24.82,"h":24.93,"l":24.82,"n":202,"o":24.92,"t":"2024-12-11T05:00:00Z","v":39320,"vw":24.881115},{"c":24.61,"h":24.8,"l":24.61,"n":235,"o":24.78,"t":"2024-12-12T05:00:00Z","v":37092,"vw":24.724463},{"c":24.46,"h":24.67,"l":24.44,"n":178,"o":24.58,"t":"2024-12-13T05:00:00Z","v":31305,"vw":24.503781},{"c":24.5,"h":24.62,"l":24.46,"n":296,"o":24.5,"t":"2024-12-16T05:00:00Z","v":45958,"vw":24.54067},{"c":24.4,"h":24.4999,"l":24.37,"n":148,"o":24.46,"t":"2024-12-17T05:00:00Z","v":24254,"vw":24.447773},{"c":23.26,"h":24.25,"l":23.26,"n":215,"o":24.1625,"t":"2024-12-18T05:00:00Z","v":42099,"vw":23.964878},{"c":23.2,"h":23.56,"l":23.16,"n":389,"o":23.56,"t":"2024-12-19T05:00:00Z","v":57325,"vw":23.31472},{"c":23.46,"h":23.68,"l":23.0825,"n":389,"o":23.14,"t":"2024-12-20T05:00:00Z","v":75192,"vw":23.538644},{"c":23.46,"h":23.48,"l":23.3047,"n":254,"o":23.465,"t":"2024-12-23T05:00:00Z","v":23127,"vw":23.406897},{"c":23.61,"h":23.72,"l":23.37,"n":210,"o":23.37,"t":"2024-12-24T05:00:00Z","v":45943,"vw":23.562733},{"c":23.74,"h":23.799,"l":23.5,"n":202,"o":23.5,"t":"2024-12-26T05:00:00Z","v":30421,"vw":23.698658},{"c":23.45,"h":23.6,"l":23.4,"n":187,"o":23.6,"t":"2024-12-27T05:00:00Z","v":47526,"vw":23.438424},{"c":23.41,"h":23.49,"l":23.2424,"n":242,"o":23.325,"t":"2024-12-30T05:00:00Z","v":50311,"vw":23.395342},{"c":23.24,"h":23.5,"l":23.24,"n":219,"o":23.48,"t":"2024-12-31T05:00:00Z","v":50102,"vw":23.353466},{"c":23.26,"h":23.53,"l":23.11,"n":278,"o":23.43,"t":"2025-01-02T05:00:00Z","v":106446,"vw":23.230068},{"c":23.4,"h":23.476,"l":23.28,"n":183,"o":23.28,"t":"2025-01-03T05:00:00Z","v":98423,"vw":23.406484},{"c":23.52,"h":23.73,"l":23.49,"n":260,"o":23.49,"t":"2025-01-06T05:00:00Z","v":141729,"vw":23.673882},{"c":23.22,"h":23.6355,"l":23.2001,"n":185,"o":23.57,"t":"2025-01-07T05:00:00Z","v":27330,"vw":23.368901},{"c":23.24,"h":23.29,"l":23.1,"n":179,"o":23.22,"t":"2025-01-08T05:00:00Z","v":29415,"vw":23.21482},{"c":22.67,"h":23.27,"l":22.67,"n":418,"o":23.01,"t":"2025-01-10T05:00:00Z","v":86041,"vw":22.782779},{"c":22.74,"h":22.74,"l":22.45,"n":390,"o":22.58,"t":"2025-01-13T05:00:00Z","v":85342,"vw":22.635431},{"c":22.77,"h":23.7199,"l":22.67,"n":224,"o":23.7199,"t":"2025-01-14T05:00:00Z","v":42275,"vw":22.815056},{"c":23.41,"h":23.4347,"l":23.26,"n":284,"o":23.4347,"t":"2025-01-15T05:00:00Z","v":44111,"vw":23.358052},{"c":23.41,"h":23.52,"l":23.33,"n":127,"o":23.37,"t":"2025-01-16T05:00:00Z","v":37659,"vw":23.495458},{"c":23.58,"h":23.7229,"l":23.58,"n":216,"o":23.6295,"t":"2025-01-17T05:00:00Z","v":43482,"vw":23.671282},{"c":23.97,"h":23.9895,"l":23.78,"n":282,"o":23.84,"t":"2025-01-21T05:00:00Z","v":50805,"vw":23.908383},{"c":23.99,"h":24.0638,"l":23.97,"n":268,"o":24.05,"t":"2025-01-22T05:00:00Z","v":71689,"vw":24.02189},{"c":24.09,"h":24.09,"l":23.86,"n":206,"o":23.86,"t":"2025-01-23T05:00:00Z","v":61945,"vw":24.025057},{"c":24.12,"h":24.2199,"l":24.0301,"n":169,"o":24.1,"t":"2025-01-24T05:00:00Z","v":79061,"vw":24.112224},{"c":23.9,"h":23.965,"l":23.7982,"n":320,"o":23.84,"t":"2025-01-27T05:00:00Z","v":60967,"vw":23.868726},{"c":24.1,"h":24.1399,"l":23.865,"n":291,"o":23.8857,"t":"2025-01-28T05:00:00Z","v":59143,"vw":24.012227},{"c":24.03,"h":24.15,"l":23.89,"n":218,"o":24.04,"t":"2025-01-29T05:00:00Z","v":63149,"vw":24.034539},{"c":24.24,"h":24.3184,"l":24.11,"n":175,"o":24.15,"t":"2025-01-30T05:00:00Z","v":25432,"vw":24.202791},{"c":24.04,"h":24.4096,"l":23.94,"n":365,"o":24.31,"t":"2025-01-31T05:00:00Z","v":155566,"vw":24.135713},{"c":23.91,"h":23.9599,"l":23.57,"n":296,"o":23.75,"t":"2025-02-03T05:00:00Z","v":66200,"vw":23.840856},{"c":24.07,"h":24.12,"l":23.825,"n":249,"o":23.84,"t":"2025-02-04T05:00:00Z","v":59334,"vw":24.03572},{"c":24.33,"h":24.38,"l":24.09,"n":290,"o":24.09,"t":"2025-02-05T05:00:00Z","v":71989,"vw":24.293477},{"c":24.37,"h":24.44,"l":24.3,"n":216,"o":24.3,"t":"2025-02-06T05:00:00Z","v":55477,"vw":24.378365},{"c":24.02,"h":24.4239,"l":24.02,"n":313,"o":24.37,"t":"2025-02-07T05:00:00Z","v":76083,"vw":24.277775},{"c":24.24,"h":24.35,"l":24.2101,"n":185,"o":24.26,"t":"2025-02-10T05:00:00Z","v":25036,"vw":24.280688},{"c":24.2489,"h":24.2741,"l":24.0555,"n":118,"o":24.2,"t":"2025-02-11T05:00:00Z","v":26275,"vw":24.209051},{"c":24.03,"h":24.12,"l":23.9,"n":206,"o":23.93,"t":"2025-02-12T05:00:00Z","v":43685,"vw":24.007255},{"c":24.475,"h":24.5094,"l":24.22,"n":184,"o":24.22,"t":"2025-02-13T05:00:00Z","v":57544,"vw":24.376294},{"c":24.57,"h":24.65,"l":24.4982,"n":223,"o":24.6,"t":"2025-02-14T05:00:00Z","v":35708,"vw":24.580205},{"c":24.52,"h":24.58,"l":24.4501,"n":244,"o":24.49,"t":"2025-02-18T05:00:00Z","v":46807,"vw":24.546061},{"c":24.49,"h":24.5731,"l":24.398,"n":237,"o":24.49,"t":"2025-02-19T05:00:00Z","v":47857,"vw":24.476298},{"c":24.55,"h":24.6097,"l":24.44,"n":152,"o":24.6097,"t":"2025-02-20T05:00:00Z","v":28988,"vw":24.478906},{"c":24.3,"h":24.523,"l":24.2821,"n":172,"o":24.52,"t":"2025-02-21T05:00:00Z","v":36306,"vw":24.419631},{"c":24.22,"h":24.35,"l":24.215,"n":160,"o":24.35,"t":"2025-02-24T05:00:00Z","v":58173,"vw":24.28491},{"c":24.37,"h":24.4225,"l":24.2143,"n":181,"o":24.32,"t":"2025-02-25T05:00:00Z","v":24886,"vw":24.28485},{"c":24.43,"h":24.57,"l":24.3158,"n":168,"o":24.43,"t":"2025-02-26T05:00:00Z","v":50238,"vw":24.435274},{"c":24.08,"h":24.3872,"l":24.03,"n":173,"o":24.3841,"t":"2025-02-27T05:00:00Z","v":31226,"vw":24.302164},{"c":24.39,"h":24.39,"l":23.85,"n":220,"o":23.88,"t":"2025-02-28T05:00:00Z","v":83347,"vw":24.141149},{"c":24.18,"h":24.5977,"l":24.065,"n":260,"o":24.35,"t":"2025-03-03T05:00:00Z","v":67494,"vw":24.343373},{"c":23.96,"h":24.1762,"l":23.83,"n":211,"o":24.06,"t":"2025-03-04T05:00:00Z","v":46806,"vw":23.944962},{"c":24.17,"h":24.2399,"l":23.9002,"n":274,"o":24.18,"t":"2025-03-05T05:00:00Z","v":40671,"vw":24.041866},{"c":23.86,"h":24.0499,"l":23.77,"n":269,"o":24,"t":"2025-03-06T05:00:00Z","v":40861,"vw":23.907239},{"c":23.9,"h":23.9895,"l":23.67,"n":320,"o":23.88,"t":"2025-03-07T05:00:00Z","v":56365,"vw":23.889682},{"c":23.5,"h":23.7596,"l":23.3,"n":404,"o":23.71,"t":"2025-03-10T04:00:00Z","v":189021,"vw":23.487615},{"c":23.25,"h":23.52,"l":23.21,"n":273,"o":23.49,"t":"2025-03-11T04:00:00Z","v":51549,"vw":23.367448},{"c":23.25,"h":23.47,"l":23.2201,"n":150,"o":23.44,"t":"2025-03-12T04:00:00Z","v":45465,"vw":23.337872},{"c":23.12,"h":23.2605,"l":23.1,"n":120,"o":23.26,"t":"2025-03-13T04:00:00Z","v":21663,"vw":23.149752},{"c":23.51,"h":23.542,"l":23.17,"n":150,"o":23.17,"t":"2025-03-14T04:00:00Z","v":27218,"vw":23.493645},{"c":23.75,"h":23.8404,"l":23.6,"n":170,"o":23.7081,"t":"2025-03-17T04:00:00Z","v":23060,"vw":23.740984},{"c":23.66,"h":23.73,"l":23.5238,"n":131,"o":23.73,"t":"2025-03-18T04:00:00Z","v":47469,"vw":23.633398},{"c":23.85,"h":23.97,"l":23.66,"n":136,"o":23.67,"t":"2025-03-19T04:00:00Z","v":22814,"vw":23.722743},{"c":23.77,"h":23.9699,"l":23.7574,"n":147,"o":23.81,"t":"2025-03-20T04:00:00Z","v":46653,"vw":23.876533},{"c":23.7,"h":23.71,"l":23.54,"n":131,"o":23.54,"t":"2025-03-21T04:00:00Z","v":29948,"vw":23.63599},{"c":23.89,"h":24.0087,"l":23.7,"n":249,"o":23.72,"t":"2025-03-24T04:00:00Z","v":42446,"vw":23.915321},{"c":23.97,"h":24.95,"l":23.7809,"n":147,"o":24.22,"t":"2025-03-25T04:00:00Z","v":53102,"vw":24.018944},{"c":23.66,"h":23.935,"l":23.6544,"n":171,"o":23.935,"t":"2025-03-26T04:00:00Z","v":33623,"vw":23.755799},{"c":23.57,"h":23.78,"l":23.509,"n":160,"o":23.66,"t":"2025-03-27T04:00:00Z","v":23807,"vw":23.668835},{"c":23.31,"h":23.67,"l":23.31,"n":171,"o":23.6599,"t":"2025-03-28T04:00:00Z","v":39487,"vw":23.455965},{"c":23.43,"h":23.49,"l":23.13,"n":200,"o":23.18,"t":"2025-03-31T04:00:00Z","v":55796,"vw":23.266408},{"c":23.55,"h":23.669,"l":23.3,"n":234,"o":23.3,"t":"2025-04-01T04:00:00Z","v":77813,"vw":23.557982},{"c":23.73,"h":23.73,"l":23.44,"n":153,"o":23.5,"t":"2025-04-02T04:00:00Z","v":52126,"vw":23.575393},{"c":23.01,"h":23.345,"l":22.965,"n":247,"o":23.27,"t":"2025-04-03T04:00:00Z","v":41575,"vw":23.148313},{"c":21.6,"h":22.47,"l":21.6,"n":331,"o":22.47,"t":"2025-04-04T04:00:00Z","v":86855,"vw":22.009036},{"c":21.1,"h":21.95,"l":20.61,"n":302,"o":20.91,"t":"2025-04-07T04:00:00Z","v":138546,"vw":21.014882},{"c":20.76,"h":21.9122,"l":20.5984,"n":225,"o":21.68,"t":"2025-04-08T04:00:00Z","v":40302,"vw":21.378996},{"c":22.54,"h":24.41,"l":20.53,"n":371,"o":20.555,"t":"2025-04-09T04:00:00Z","v":251467,"vw":21.986871},{"c":21.85,"h":22.2487,"l":21.39,"n":412,"o":22.24,"t":"2025-04-10T04:00:00Z","v":61630,"vw":21.792181},{"c":22.15,"h":22.25,"l":21.565,"n":359,"o":21.62,"t":"2025-04-11T04:00:00Z","v":89591,"vw":21.979294},{"c":22.5,"h":22.6695,"l":22.2979,"n":192,"o":22.46,"t":"2025-04-14T04:00:00Z","v":55797,"vw":22.475815},{"c":22.55,"h":22.74,"l":22.54,"n":250,"o":22.67,"t":"2025-04-15T04:00:00Z","v":43637,"vw":22.630511},{"c":22.27,"h":22.579,"l":22.11,"n":255,"o":22.49,"t":"2025-04-16T04:00:00Z","v":97484,"vw":22.338459},{"c":22.3377,"h":22.52,"l":22.3,"n":135,"o":22.32,"t":"2025-04-17T04:00:00Z","v":38938,"vw":22.388095},{"c":21.93,"h":22.175,"l":21.64,"n":355,"o":22.05,"t":"2025-04-21T04:00:00Z","v":86569,"vw":21.826044},{"c":22.4322,"h":22.56,"l":22.12,"n":199,"o":22.12,"t":"2025-04-22T04:00:00Z","v":28030,"vw":22.394125},{"c":22.68,"h":23.14,"l":22.65,"n":228,"o":23,"t":"2025-04-23T04:00:00Z","v":84069,"vw":22.826371},{"c":23.24,"h":23.25,"l":22.8579,"n":210,"o":22.8579,"t":"2025-04-24T04:00:00Z","v":39937,"vw":23.090452},{"c":23.42,"h":23.42,"l":23.14,"n":209,"o":23.2351,"t":"2025-04-25T04:00:00Z","v":24022,"vw":23.30499},{"c":23.43,"h":23.5199,"l":23.3,"n":224,"o":23.4,"t":"2025-04-28T04:00:00Z","v":22498,"vw":23.407788},{"c":23.62,"h":23.74,"l":23.5,"n":171,"o":23.5,"t":"2025-04-29T04:00:00Z","v":44548,"vw":23.638387},{"c":23.61,"h":23.75,"l":23.35,"n":129,"o":23.35,"t":"2025-04-30T04:00:00Z","v":57042,"vw":23.531133},{"c":23.6,"h":23.909,"l":23.6,"n":218,"o":23.909,"t":"2025-05-01T04:00:00Z","v":49071,"vw":23.765854},{"c":23.98,"h":24.01,"l":23.8801,"n":152,"o":23.91,"t":"2025-05-02T04:00:00Z","v":31854,"vw":23.961044},{"c":23.92,"h":24.0414,"l":23.75,"n":219,"o":23.87,"t":"2025-05-05T04:00:00Z","v":44743,"vw":23.887963},{"c":23.77,"h":23.84,"l":23.65,"n":182,"o":23.67,"t":"2025-05-06T04:00:00Z","v":53158,"vw":23.810785},{"c":23.91,"h":23.91,"l":23.75,"n":113,"o":23.87,"t":"2025-05-07T04:00:00Z","v":15667,"vw":23.838141},{"c":23.72,"h":24.047,"l":23.72,"n":131,"o":23.915,"t":"2025-05-08T04:00:00Z","v":22809,"vw":23.934063},{"c":23.91,"h":24.0034,"l":23.8247,"n":96,"o":23.91,"t":"2025-05-09T04:00:00Z","v":12003,"vw":23.903354},{"c":24.32,"h":24.34,"l":24.1704,"n":171,"o":24.2,"t":"2025-05-12T04:00:00Z","v":19268,"vw":24.272679},{"c":24.4249,"h":24.49,"l":24.34,"n":192,"o":24.37,"t":"2025-05-13T04:00:00Z","v":43846,"vw":24.434569},{"c":24.36,"h":24.45,"l":24.3398,"n":112,"o":24.45,"t":"2025-05-14T04:00:00Z","v":23532,"vw":24.376351},{"c":24.64,"h":24.64,"l":24.36,"n":110,"o":24.36,"t":"2025-05-15T04:00:00Z","v":16197,"vw":24.462135},{"c":24.75,"h":24.75,"l":24.58,"n":129,"o":24.64,"t":"2025-05-16T04:00:00Z","v":25568,"vw":24.67429},{"c":24.8,"h":24.8,"l":24.45,"n":249,"o":24.45,"t":"2025-05-19T04:00:00Z","v":43002,"vw":24.674827},{"c":24.74,"h":24.78,"l":24.6463,"n":238,"o":24.72,"t":"2025-05-20T04:00:00Z","v":55104,"vw":24.737869},{"c":24.19,"h":24.71,"l":24.19,"n":206,"o":24.535,"t":"2025-05-21T04:00:00Z","v":39646,"vw":24.564248},{"c":24.25,"h":24.44,"l":24.2,"n":170,"o":24.24,"t":"2025-05-22T04:00:00Z","v":32584,"vw":24.369711},{"c":24.23,"h":24.35,"l":24.17,"n":154,"o":24.21,"t":"2025-05-23T04:00:00Z","v":10494,"vw":24.273925},{"c":24.765,"h":24.81,"l":24.52,"n":250,"o":24.57,"t":"2025-05-27T04:00:00Z","v":32970,"vw":24.707957},{"c":24.51,"h":24.73,"l":24.51,"n":165,"o":24.73,"t":"2025-05-28T04:00:00Z","v":24655,"vw":24.604752},{"c":24.73,"h":24.7731,"l":24.58,"n":135,"o":24.75,"t":"2025-05-29T04:00:00Z","v":19915,"vw":24.713365},{"c":24.84,"h":24.84,"l":24.55,"n":203,"o":24.73,"t":"2025-05-30T04:00:00Z","v":53922,"vw":24.655281},{"c":24.9,"h":24.9,"l":24.63,"n":213,"o":24.64,"t":"2025-06-02T04:00:00Z","v":21626,"vw":24.752549},{"c":24.92,"h":24.92,"l":24.798,"n":130,"o":24.86,"t":"2025-06-03T04:00:00Z","v":23318,"vw":24.869317},{"c":25.18,"h":25.18,"l":24.99,"n":181,"o":24.99,"t":"2025-06-04T04:00:00Z","v":75819,"vw":25.098319},{"c":25.04,"h":25.195,"l":24.96,"n":174,"o":25.1685,"t":"2025-06-05T04:00:00Z","v":31588,"vw":25.109918},{"c":25.07,"h":25.11,"l":24.95,"n":165,"o":25.07,"t":"2025-06-06T04:00:00Z","v":20581,"vw":25.035517},{"c":25.14,"h":25.19,"l":24.94,"n":209,"o":24.94,"t":"2025-06-09T04:00:00Z","v":20663,"vw":25.113307},{"c":25.2285,"h":25.23,"l":25.11,"n":157,"o":25.205,"t":"2025-06-10T04:00:00Z","v":28761,"vw":25.193311},{"c":25.26,"h":25.3899,"l":25.26,"n":147,"o":25.29,"t":"2025-06-11T04:00:00Z","v":24461,"vw":25.333701},{"c":25.42,"h":25.44,"l":25.31,"n":239,"o":25.31,"t":"2025-06-12T04:00:00Z","v":35707,"vw":25.400165},{"c":25,"h":25.24,"l":24.984,"n":228,"o":25.17,"t":"2025-06-13T04:00:00Z","v":30969,"vw":25.115085},{"c":25.28,"h":25.4492,"l":25.11,"n":266,"o":25.4492,"t":"2025-06-16T04:00:00Z","v":29337,"vw":25.280374},{"c":25.14,"h":25.32,"l":25,"n":133,"o":25.32,"t":"2025-06-17T04:00:00Z","v":43352,"vw":25.171882},{"c":25.01,"h":25.2799,"l":25,"n":124,"o":25.115,"t":"2025-06-18T04:00:00Z","v":45518,"vw":25.202252},{"c":24.93,"h":25.37,"l":24.91,"n":216,"o":25,"t":"2025-06-20T04:00:00Z","v":28846,"vw":25.025134},{"c":25.2,"h":25.29,"l":24.94,"n":293,"o":24.94,"t":"2025-06-23T04:00:00Z","v":37553,"vw":25.185695},{"c":25.74,"h":25.74,"l":25.4117,"n":136,"o":25.4117,"t":"2025-06-24T04:00:00Z","v":76022,"vw":25.625787},{"c":25.624,"h":25.68,"l":25.54,"n":168,"o":25.68,"t":"2025-06-25T04:00:00Z","v":131359,"vw":25.553547},{"c":25.89,"h":25.94,"l":25.7637,"n":195,"o":25.8199,"t":"2025-06-26T04:00:00Z","v":80685,"vw":25.845632},{"c":26.04,"h":26.13,"l":25.85,"n":176,"o":25.95,"t":"2025-06-27T04:00:00Z","v":54188,"vw":25.993969},{"c":26.21,"h":28.64,"l":25.98,"n":313,"o":26.04,"t":"2025-06-30T04:00:00Z","v":79044,"vw":26.097765},{"c":26.19,"h":26.19,"l":26.01,"n":268,"o":26.05,"t":"2025-07-01T04:00:00Z","v":41170,"vw":26.106491},{"c":26.205,"h":26.205,"l":26.03,"n":199,"o":26.03,"t":"2025-07-02T04:00:00Z","v":55467,"vw":26.137707},{"c":26.29,"h":26.3,"l":26.18,"n":149,"o":26.23,"t":"2025-07-03T04:00:00Z","v":19628,"vw":26.251221},{"c":26.02,"h":26.345,"l":25.88,"n":283,"o":26.14,"t":"2025-07-07T04:00:00Z","v":21227,"vw":26.034713},{"c":25.9,"h":26.02,"l":25.9,"n":267,"o":25.94,"t":"2025-07-08T04:00:00Z","v":45005,"vw":25.973511},{"c":26.3,"h":26.3,"l":26.0434,"n":189,"o":26.1468,"t":"2025-07-09T04:00:00Z","v":23748,"vw":26.126587},{"c":26.26,"h":26.33,"l":26.1365,"n":189,"o":26.17,"t":"2025-07-10T04:00:00Z","v":28909,"vw":26.220505},{"c":26.06,"h":26.0899,"l":25.9901,"n":201,"o":26.08,"t":"2025-07-11T04:00:00Z","v":27523,"vw":26.03753},{"c":26.0393,"h":26.04,"l":25.95,"n":251,"o":25.95,"t":"2025-07-14T04:00:00Z","v":98012,"vw":25.962501},{"c":25.83,"h":26.2,"l":25.75,"n":169,"o":26.2,"t":"2025-07-15T04:00:00Z","v":194464,"vw":25.885674},{"c":25.94,"h":25.9899,"l":25.765,"n":193,"o":25.89,"t":"2025-07-16T04:00:00Z","v":74964,"vw":25.907141},{"c":26.1129,"h":26.12,"l":25.93,"n":174,"o":25.9499,"t":"2025-07-17T04:00:00Z","v":30446,"vw":26.059907},{"c":26.08,"h":26.4343,"l":25.97,"n":191,"o":26.2,"t":"2025-07-18T04:00:00Z","v":32630,"vw":26.103552},{"c":26.27,"h":26.4,"l":26.23,"n":227,"o":26.24,"t":"2025-07-21T04:00:00Z","v":30483,"vw":26.315137},{"c":26.35,"h":26.42,"l":26.24,"n":173,"o":26.24,"t":"2025-07-22T04:00:00Z","v":53598,"vw":26.341605},{"c":26.53,"h":26.62,"l":26.45,"n":187,"o":26.4526,"t":"2025-07-23T04:00:00Z","v":35159,"vw":26.551796},{"c":26.51,"h":26.61,"l":26.49,"n":222,"o":26.55,"t":"2025-07-24T04:00:00Z","v":39871,"vw":26.561007},{"c":26.6138,"h":26.64,"l":26.39,"n":133,"o":26.49,"t":"2025-07-25T04:00:00Z","v":31081,"vw":26.493613},{"c":26.36,"h":26.6488,"l":26.36,"n":199,"o":26.48,"t":"2025-07-28T04:00:00Z","v":34911,"vw":26.523525},{"c":26.45,"h":26.73,"l":26.45,"n":174,"o":26.56,"t":"2025-07-29T04:00:00Z","v":30948,"vw":26.512132},{"c":26.3,"h":26.5608,"l":26.2661,"n":190,"o":26.5,"t":"2025-07-30T04:00:00Z","v":37522,"vw":26.487161},{"c":26.14,"h":26.54,"l":26.14,"n":203,"o":26.54,"t":"2025-07-31T04:00:00Z","v":58310,"vw":26.324162},{"c":26.18,"h":26.21,"l":26.03,"n":285,"o":26.18,"t":"2025-08-01T04:00:00Z","v":91208,"vw":26.075093},{"c":26.48,"h":26.58,"l":26.34,"n":198,"o":26.34,"t":"2025-08-04T04:00:00Z","v":63984,"vw":26.494958},{"c":26.43,"h":26.595,"l":26.43,"n":224,"o":26.51,"t":"2025-08-05T04:00:00Z","v":53561,"vw":26.513877},{"c":26.58,"h":26.71,"l":26.5,"n":382,"o":26.53,"t":"2025-08-06T04:00:00Z","v":80254,"vw":26.627725},{"c":26.61,"h":26.9698,"l":26.5501,"n":307,"o":26.73,"t":"2025-08-07T04:00:00Z","v":67476,"vw":26.687097},{"c":26.72,"h":26.83,"l":26.66,"n":190,"o":26.73,"t":"2025-08-08T04:00:00Z","v":35463,"vw":26.74456},{"c":26.62,"h":26.79,"l":26.62,"n":211,"o":26.72,"t":"2025-08-11T04:00:00Z","v":23375,"vw":26.738526},{"c":26.9,"h":26.9986,"l":26.7245,"n":329,"o":26.815,"t":"2025-08-12T04:00:00Z","v":70352,"vw":26.907739},{"c":27.2,"h":27.248,"l":27.13,"n":230,"o":27.13,"t":"2025-08-13T04:00:00Z","v":36982,"vw":27.182526},{"c":27,"h":27.13,"l":26.9701,"n":319,"o":27.13,"t":"2025-08-14T04:00:00Z","v":73877,"vw":27.07701},{"c":26.95,"h":27.15,"l":26.95,"n":184,"o":27.0001,"t":"2025-08-15T04:00:00Z","v":37907,"vw":27.065176},{"c":27,"h":27.03,"l":26.92,"n":234,"o":26.92,"t":"2025-08-18T04:00:00Z","v":31663,"vw":26.987856},{"c":26.896,"h":27.0799,"l":26.8704,"n":161,"o":27.0291,"t":"2025-08-19T04:00:00Z","v":18534,"vw":26.965449},{"c":26.83,"h":26.9272,"l":26.73,"n":199,"o":26.89,"t":"2025-08-20T04:00:00Z","v":33207,"vw":26.859378},{"c":26.67,"h":26.83,"l":26.66,"n":202,"o":26.82,"t":"2025-08-21T04:00:00Z","v":34804,"vw":26.745773},{"c":27.24,"h":27.38,"l":26.956,"n":213,"o":26.956,"t":"2025-08-22T04:00:00Z","v":36164,"vw":27.321658},{"c":27.04,"h":27.25,"l":27.04,"n":192,"o":27.17,"t":"2025-08-25T04:00:00Z","v":17746,"vw":27.188623},{"c":27.13,"h":27.22,"l":27.0407,"n":232,"o":27.0681,"t":"2025-08-26T04:00:00Z","v":101126,"vw":27.130601},{"c":27.25,"h":27.27,"l":27.0663,"n":241,"o":27.13,"t":"2025-08-27T04:00:00Z","v":44748,"vw":27.19589},{"c":27.4,"h":27.41,"l":27.26,"n":197,"o":27.2903,"t":"2025-08-28T04:00:00Z","v":32083,"vw":27.335803},{"c":27.25,"h":27.31,"l":27.12,"n":217,"o":27.25,"t":"2025-08-29T04:00:00Z","v":20373,"vw":27.219418},{"c":26.87,"h":26.96,"l":26.7483,"n":304,"o":26.82,"t":"2025-09-02T04:00:00Z","v":80267,"vw":26.862873},{"c":27.21,"h":27.21,"l":26.99,"n":173,"o":27.052,"t":"2025-09-03T04:00:00Z","v":53390,"vw":27.095739},{"c":27.36,"h":27.3698,"l":27.14,"n":212,"o":27.24,"t":"2025-09-04T04:00:00Z","v":46317,"vw":27.266657},{"c":27.6,"h":27.769,"l":27.46,"n":287,"o":27.65,"t":"2025-09-05T04:00:00Z","v":146284,"vw":27.546352},{"c":27.76,"h":27.7756,"l":27.66,"n":263,"o":27.72,"t":"2025-09-08T04:00:00Z","v":30526,"vw":27.717635},{"c":27.77,"h":27.8,"l":27.6649,"n":194,"o":27.8,"t":"2025-09-09T04:00:00Z","v":27412,"vw":27.732099},{"c":27.93,"h":27.96,"l":27.8,"n":207,"o":27.86,"t":"2025-09-10T04:00:00Z","v":26011,"vw":27.897145},{"c":28.09,"h":28.228,"l":28.05,"n":217,"o":28.13,"t":"2025-09-11T04:00:00Z","v":98653,"vw":28.143445},{"c":27.95,"h":28.1,"l":27.95,"n":219,"o":28.1,"t":"2025-09-12T04:00:00Z","v":53358,"vw":28.020875},{"c":28.26,"h":28.265,"l":28.1501,"n":247,"o":28.1996,"t":"2025-09-15T04:00:00Z","v":151018,"vw":28.194997},{"c":28.26,"h":28.31,"l":28.146,"n":205,"o":28.29,"t":"2025-09-16T04:00:00Z","v":34440,"vw":28.233762},{"c":28.22,"h":28.4699,"l":28.06,"n":307,"o":28.27,"t":"2025-09-17T04:00:00Z","v":48522,"vw":28.25642},{"c":28.15,"h":28.2799,"l":27.91,"n":257,"o":28.01,"t":"2025-09-18T04:00:00Z","v":53792,"vw":28.193337},{"c":28.14,"h":28.246,"l":28.08,"n":249,"o":28.18,"t":"2025-09-19T04:00:00Z","v":35808,"vw":28.148491},{"c":28.26,"h":28.36,"l":28.14,"n":238,"o":28.14,"t":"2025-09-22T04:00:00Z","v":29521,"vw":28.272169},{"c":28.226,"h":28.39,"l":28.2,"n":260,"o":28.3835,"t":"2025-09-23T04:00:00Z","v":32671,"vw":28.316854},{"c":28.0466,"h":28.2323,"l":28.04,"n":204,"o":28.19,"t":"2025-09-24T04:00:00Z","v":23720,"vw":28.121221},{"c":27.86,"h":28,"l":27.73,"n":247,"o":27.97,"t":"2025-09-25T04:00:00Z","v":85658,"vw":27.859817},{"c":27.97,"h":28.01,"l":27.83,"n":199,"o":27.8934,"t":"2025-09-26T04:00:00Z","v":68556,"vw":27.944294},{"c":28.1572,"h":28.22,"l":28.02,"n":314,"o":28.13,"t":"2025-09-29T04:00:00Z","v":56839,"vw":28.146956},{"c":28.18,"h":28.229,"l":28.08,"n":230,"o":28.1,"t":"2025-09-30T04:00:00Z","v":36538,"vw":28.149841},{"c":28.4,"h":28.4971,"l":28.33,"n":266,"o":28.34,"t":"2025-10-01T04:00:00Z","v":29267,"vw":28.401459},{"c":28.5527,"h":28.59,"l":28.41,"n":192,"o":28.59,"t":"2025-10-02T04:00:00Z","v":25864,"vw":28.509567},{"c":28.57,"h":28.718,"l":28.54,"n":259,"o":28.62,"t":"2025-10-03T04:00:00Z","v":32656,"vw":28.633178},{"c":28.6,"h":28.67,"l":28.585,"n":306,"o":28.62,"t":"2025-10-06T04:00:00Z","v":72340,"vw":28.643088},{"c":28.53,"h":28.6445,"l":28.43,"n":274,"o":28.6445,"t":"2025-10-07T04:00:00Z","v":21113,"vw":28.517479},{"c":28.61,"h":28.67,"l":28.56,"n":293,"o":28.58,"t":"2025-10-08T04:00:00Z","v":67079,"vw":28.613182},{"c":28.51,"h":28.61,"l":28.42,"n":303,"o":28.61,"t":"2025-10-09T04:00:00Z","v":35982,"vw":28.499768},{"c":27.94,"h":28.592,"l":27.858,"n":305,"o":28.5,"t":"2025-10-10T04:00:00Z","v":33190,"vw":28.195095},{"c":28.39,"h":28.39,"l":28.1301,"n":224,"o":28.15,"t":"2025-10-13T04:00:00Z","v":31521,"vw":28.236961},{"c":28.3,"h":28.47,"l":27.96,"n":256,"o":28.11,"t":"2025-10-14T04:00:00Z","v":46459,"vw":28.269881},{"c":28.56,"h":28.7205,"l":28.33,"n":256,"o":28.61,"t":"2025-10-15T04:00:00Z","v":48065,"vw":28.526452},{"c":28.6,"h":28.7099,"l":28.42,"n":253,"o":28.64,"t":"2025-10-16T04:00:00Z","v":22264,"vw":28.575542},{"c":28.45,"h":28.5699,"l":28.36,"n":254,"o":28.45,"t":"2025-10-17T04:00:00Z","v":348360,"vw":28.378929},{"c":28.9,"h":28.91,"l":28.66,"n":223,"o":28.66,"t":"2025-10-20T04:00:00Z","v":26034,"vw":28.842658},{"c":28.85,"h":28.9016,"l":28.77,"n":230,"o":28.79,"t":"2025-10-21T04:00:00Z","v":44235,"vw":28.841156},{"c":28.76,"h":28.86,"l":28.5492,"n":215,"o":28.86,"t":"2025-10-22T04:00:00Z","v":21060,"vw":28.707666},{"c":28.71,"h":28.88,"l":28.65,"n":235,"o":28.65,"t":"2025-10-23T04:00:00Z","v":26474,"vw":28.772084},{"c":29.02,"h":29.0792,"l":28.95,"n":172,"o":28.95,"t":"2025-10-24T04:00:00Z","v":18020,"vw":29.012791},{"c":29.31,"h":29.31,"l":29.1202,"n":280,"o":29.23,"t":"2025-10-27T04:00:00Z","v":69704,"vw":29.207001},{"c":29.41,"h":29.41,"l":29.24,"n":237,"o":29.24,"t":"2025-10-28T04:00:00Z","v":79196,"vw":29.3234},{"c":29.2,"h":29.39,"l":28.98,"n":271,"o":29.32,"t":"2025-10-29T04:00:00Z","v":102514,"vw":29.28953},{"c":28.8,"h":29.05,"l":28.8,"n":314,"o":28.89,"t":"2025-10-30T04:00:00Z","v":945853,"vw":29.013625},{"c":28.88,"h":28.98,"l":28.714,"n":304,"o":28.928,"t":"2025-10-31T04:00:00Z","v":498094,"vw":28.904983},{"c":28.95,"h":28.95,"l":28.61,"n":295,"o":28.935,"t":"2025-11-03T05:00:00Z","v":272089,"vw":28.815078},{"c":28.56,"h":28.78,"l":28.42,"n":295,"o":28.575,"t":"2025-11-04T05:00:00Z","v":78015,"vw":28.610906},{"c":28.52,"h":28.73,"l":28.48,"n":359,"o":28.59,"t":"2025-11-05T05:00:00Z","v":51003,"vw":28.639308},{"c":28.4,"h":28.6899,"l":28.38,"n":344,"o":28.59,"t":"2025-11-06T05:00:00Z","v":111222,"vw":28.521465},{"c":28.42,"h":28.4955,"l":28.1836,"n":526,"o":28.35,"t":"2025-11-07T05:00:00Z","v":64856,"vw":28.355092},{"c":28.77,"h":28.889,"l":28.6,"n":385,"o":28.71,"t":"2025-11-10T05:00:00Z","v":65408,"vw":28.782732},{"c":29.03,"h":29.08,"l":28.86,"n":346,"o":28.86,"t":"2025-11-11T05:00:00Z","v":51971,"vw":28.986491},{"c":29,"h":29.19,"l":28.9811,"n":330,"o":29.05,"t":"2025-11-12T05:00:00Z","v":69862,"vw":29.096678},{"c":28.66,"h":29.13,"l":28.57,"n":528,"o":28.9,"t":"2025-11-13T05:00:00Z","v":63136,"vw":28.797541},{"c":28.54,"h":28.6899,"l":28.2756,"n":348,"o":28.43,"t":"2025-11-14T05:00:00Z","v":72869,"vw":28.574492},{"c":28.24,"h":28.5699,"l":28.13,"n":434,"o":28.34,"t":"2025-11-17T05:00:00Z","v":65115,"vw":28.33105},{"c":27.97,"h":28.22,"l":27.91,"n":346,"o":28.1,"t":"2025-11-18T05:00:00Z","v":65239,"vw":28.095434},{"c":27.99,"h":28.28,"l":27.95,"n":424,"o":28.02,"t":"2025-11-19T05:00:00Z","v":66475,"vw":28.120923},{"c":27.69,"h":28.62,"l":27.675,"n":413,"o":28.46,"t":"2025-11-20T05:00:00Z","v":50633,"vw":28.075231},{"c":28.06,"h":28.156,"l":27.69,"n":365,"o":27.8,"t":"2025-11-21T05:00:00Z","v":45149,"vw":27.965711},{"c":28.4102,"h":28.439,"l":28.1319,"n":234,"o":28.15,"t":"2025-11-24T05:00:00Z","v":32662,"vw":28.342314},{"c":28.7,"h":28.75,"l":28.3,"n":246,"o":28.545,"t":"2025-11-25T05:00:00Z","v":48819,"vw":28.608851},{"c":28.98,"h":29.02,"l":28.75,"n":235,"o":28.75,"t":"2025-11-26T05:00:00Z","v":21379,"vw":28.953235},{"c":29.05,"h":32.29,"l":28.93,"n":203,"o":28.98,"t":"2025-11-28T05:00:00Z","v":24783,"vw":29.700641},{"c":28.8,"h":28.955,"l":28.77,"n":365,"o":28.79,"t":"2025-12-01T05:00:00Z","v":39831,"vw":28.858835},{"c":28.85,"h":28.9,"l":28.728,"n":305,"o":28.85,"t":"2025-12-02T05:00:00Z","v":36992,"vw":28.82235},{"c":29.08,"h":29.08,"l":28.85,"n":290,"o":28.85,"t":"2025-12-03T05:00:00Z","v":93803,"vw":28.975843},{"c":28.89,"h":29.08,"l":28.88,"n":348,"o":29,"t":"2025-12-04T05:00:00Z","v":78876,"vw":28.969798},{"c":28.93,"h":29.16,"l":28.92,"n":336,"o":29.16,"t":"2025-12-05T05:00:00Z","v":51390,"vw":29.00744},{"c":28.79,"h":28.94,"l":28.75,"n":340,"o":28.94,"t":"2025-12-08T05:00:00Z","v":68212,"vw":28.786881},{"c":28.7,"h":28.9003,"l":28.7,"n":271,"o":28.8336,"t":"2025-12-09T05:00:00Z","v":35244,"vw":28.819254},{"c":29.09,"h":29.25,"l":28.71,"n":330,"o":28.71,"t":"2025-12-10T05:00:00Z","v":230645,"vw":29.146998},{"c":29.23,"h":29.26,"l":28.98,"n":253,"o":29.1,"t":"2025-12-11T05:00:00Z","v":54636,"vw":29.177219},{"c":28.87,"h":29.32,"l":28.75,"n":320,"o":29.32,"t":"2025-12-12T05:00:00Z","v":80033,"vw":28.888637},{"c":28.87,"h":29.29,"l":28.82,"n":256,"o":29.03,"t":"2025-12-15T05:00:00Z","v":25142,"vw":28.900262},{"c":28.807,"h":28.93,"l":28.6802,"n":328,"o":28.82,"t":"2025-12-16T05:00:00Z","v":41587,"vw":28.775403},{"c":28.44,"h":28.85,"l":28.44,"n":332,"o":28.84,"t":"2025-12-17T05:00:00Z","v":34825,"vw":28.657251},{"c":28.75,"h":29.13,"l":28.745,"n":202,"o":28.8,"t":"2025-12-18T05:00:00Z","v":32144,"vw":28.84922},{"c":28.91,"h":29.08,"l":28.81,"n":293,"o":28.81,"t":"2025-12-19T05:00:00Z","v":36954,"vw":29.014776},{"c":29.14,"h":29.1999,"l":29.02,"n":321,"o":29.03,"t":"2025-12-22T05:00:00Z","v":33320,"vw":29.122348},{"c":29.27,"h":29.31,"l":29.09,"n":330,"o":29.14,"t":"2025-12-23T05:00:00Z","v":46763,"vw":29.222937},{"c":29.44,"h":29.5,"l":29.3,"n":171,"o":29.3,"t":"2025-12-24T05:00:00Z","v":30195,"vw":29.368122},{"c":29.45,"h":29.5,"l":29.33,"n":308,"o":29.38,"t":"2025-12-26T05:00:00Z","v":33075,"vw":29.437407},{"c":29.28,"h":29.35,"l":28.665,"n":513,"o":28.71,"t":"2025-12-29T05:00:00Z","v":111817,"vw":29.173589},{"c":28.99,"h":29.23,"l":28.5,"n":921,"o":29.23,"t":"2025-12-30T05:00:00Z","v":171544,"vw":28.770101},{"c":28.12,"h":28.47,"l":28.08,"n":1199,"o":28.43,"t":"2025-12-31T05:00:00Z","v":275464,"vw":28.318071},{"c":28.275,"h":28.36,"l":28.09,"n":587,"o":28.36,"t":"2026-01-02T05:00:00Z","v":85600,"vw":28.20901},{"c":28.57,"h":28.6,"l":28.3768,"n":537,"o":28.42,"t":"2026-01-05T05:00:00Z","v":70316,"vw":28.532034},{"c":28.57,"h":28.6824,"l":28.5372,"n":682,"o":28.57,"t":"2026-01-06T05:00:00Z","v":142230,"vw":28.613467},{"c":28.67,"h":28.779,"l":28.585,"n":363,"o":28.715,"t":"2026-01-07T05:00:00Z","v":411279,"vw":28.691383},{"c":28.55,"h":28.61,"l":28.47,"n":435,"o":28.51,"t":"2026-01-08T05:00:00Z","v":67988,"vw":28.539587},{"c":28.79,"h":28.84,"l":28.5714,"n":506,"o":28.7,"t":"2026-01-09T05:00:00Z","v":136358,"vw":28.748944},{"c":28.91,"h":28.9299,"l":28.63,"n":413,"o":28.63,"t":"2026-01-12T05:00:00Z","v":87896,"vw":28.81853},{"c":28.73,"h":28.92,"l":28.73,"n":372,"o":28.91,"t":"2026-01-13T05:00:00Z","v":78770,"vw":28.816583},{"c":28.82,"h":28.87,"l":28.65,"n":456,"o":28.72,"t":"2026-01-14T05:00:00Z","v":100375,"vw":28.738697},{"c":28.92,"h":29.01,"l":28.865,"n":428,"o":28.98,"t":"2026-01-15T05:00:00Z","v":92611,"vw":28.936665},{"c":28.67,"h":28.92,"l":28.67,"n":657,"o":28.91,"t":"2026-01-16T05:00:00Z","v":86713,"vw":28.804297},{"c":28.1,"h":28.48,"l":28.08,"n":818,"o":28.24,"t":"2026-01-20T05:00:00Z","v":197319,"vw":28.248342},{"c":28.45,"h":28.64,"l":28.23,"n":596,"o":28.25,"t":"2026-01-21T05:00:00Z","v":76189,"vw":28.446029},{"c":28.63,"h":28.79,"l":28.62,"n":551,"o":28.64,"t":"2026-01-22T05:00:00Z","v":139705,"vw":28.722523},{"c":28.69,"h":28.8,"l":28.62,"n":443,"o":28.62,"t":"2026-01-23T05:00:00Z","v":43141,"vw":28.726103},{"c":28.975,"h":29.07,"l":28.85,"n":569,"o":28.85,"t":"2026-01-26T05:00:00Z","v":104644,"vw":29.006413},{"c":29.15,"h":29.2122,"l":29.02,"n":555,"o":29.02,"t":"2026-01-27T05:00:00Z","v":73181,"vw":29.152349},{"c":29.05,"h":29.22,"l":28.96,"n":474,"o":29.15,"t":"2026-01-28T05:00:00Z","v":84614,"vw":29.082689},{"c":29.11,"h":29.16,"l":28.7368,"n":442,"o":29.12,"t":"2026-01-29T05:00:00Z","v":61298,"vw":28.963487},{"c":28.85,"h":29.0499,"l":28.7,"n":647,"o":29.01,"t":"2026-01-30T05:00:00Z","v":96482,"vw":28.879485},{"c":28.9,"h":29.075,"l":28.77,"n":727,"o":28.77,"t":"2026-02-02T05:00:00Z","v":148400,"vw":28.992003},{"c":28.93,"h":29.01,"l":28.63,"n":518,"o":29.01,"t":"2026-02-03T05:00:00Z","v":67555,"vw":28.808442},{"c":28.73,"h":28.9799,"l":28.56,"n":555,"o":28.92,"t":"2026-02-04T05:00:00Z","v":84780,"vw":28.75245},{"c":28.54,"h":28.7,"l":28.47,"n":994,"o":28.67,"t":"2026-02-05T05:00:00Z","v":187863,"vw":28.603487},{"c":29.19,"h":29.19,"l":28.75,"n":440,"o":28.75,"t":"2026-02-06T05:00:00Z","v":103302,"vw":28.97917},{"c":29.44,"h":29.445,"l":29.11,"n":427,"o":29.18,"t":"2026-02-09T05:00:00Z","v":45063,"vw":29.330134},{"c":29.495,"h":29.62,"l":29.45,"n":479,"o":29.57,"t":"2026-02-10T05:00:00Z","v":74517,"vw":29.523654},{"c":29.41,"h":29.6,"l":29.3,"n":411,"o":29.6,"t":"2026-02-11T05:00:00Z","v":178839,"vw":29.449456},{"c":29.2,"h":29.6442,"l":29.15,"n":599,"o":29.6442,"t":"2026-02-12T05:00:00Z","v":106519,"vw":29.300814},{"c":29.27,"h":29.5,"l":29.19,"n":372,"o":29.25,"t":"2026-02-13T05:00:00Z","v":68778,"vw":29.354964},{"c":29.3,"h":29.41,"l":29.08,"n":490,"o":29.25,"t":"2026-02-17T05:00:00Z","v":61888,"vw":29.223288},{"c":29.31,"h":29.5786,"l":29.31,"n":309,"o":29.34,"t":"2026-02-18T05:00:00Z","v":58865,"vw":29.446381},{"c":29.29,"h":29.36,"l":29.22,"n":298,"o":29.22,"t":"2026-02-19T05:00:00Z","v":68363,"vw":29.297667},{"c":29.61,"h":29.61,"l":29.32,"n":524,"o":29.32,"t":"2026-02-20T05:00:00Z","v":87270,"vw":29.5124},{"c":29.46,"h":29.64,"l":29.37,"n":427,"o":29.54,"t":"2026-02-23T05:00:00Z","v":65138,"vw":29.43689},{"c":29.57,"h":29.6891,"l":29.4,"n":372,"o":29.4,"t":"2026-02-24T05:00:00Z","v":38507,"vw":29.605609},{"c":29.82,"h":29.9,"l":29.71,"n":354,"o":29.71,"t":"2026-02-25T05:00:00Z","v":57602,"vw":29.797565},{"c":29.84,"h":29.8683,"l":29.57,"n":423,"o":29.84,"t":"2026-02-26T05:00:00Z","v":63221,"vw":29.718183},{"c":29.81,"h":29.81,"l":29.62,"n":368,"o":29.69,"t":"2026-02-27T05:00:00Z","v":48649,"vw":29.736846},{"c":29.4,"h":29.58,"l":29.25,"n":1191,"o":29.29,"t":"2026-03-02T05:00:00Z","v":106066,"vw":29.437339},{"c":28.78,"h":29.01,"l":28.27,"n":810,"o":28.56,"t":"2026-03-03T05:00:00Z","v":85565,"vw":28.682357},{"c":29.09,"h":29.13,"l":28.802,"n":434,"o":28.95,"t":"2026-03-04T05:00:00Z","v":68027,"vw":29.023466},{"c":28.6,"h":28.89,"l":28.34,"n":673,"o":28.74,"t":"2026-03-05T05:00:00Z","v":50110,"vw":28.566072},{"c":28.2,"h":28.5,"l":28.0512,"n":433,"o":28.22,"t":"2026-03-06T05:00:00Z","v":56013,"vw":28.31073},{"c":28.62,"h":28.64,"l":27.8,"n":461,"o":27.9,"t":"2026-03-09T04:00:00Z","v":42034,"vw":28.065259},{"c":28.42,"h":28.95,"l":28.42,"n":572,"o":28.63,"t":"2026-03-10T04:00:00Z","v":66604,"vw":28.724524},{"c":28.27,"h":28.47,"l":28.19,"n":340,"o":28.4498,"t":"2026-03-11T04:00:00Z","v":42615,"vw":28.321495},{"c":27.83,"h":28.13,"l":27.78,"n":387,"o":28.13,"t":"2026-03-12T04:00:00Z","v":57468,"vw":27.912569},{"c":27.55,"h":28.02,"l":27.5,"n":355,"o":27.89,"t":"2026-03-13T04:00:00Z","v":70399,"vw":27.659786},{"c":28.05,"h":28.12,"l":27.8508,"n":396,"o":27.93,"t":"2026-03-16T04:00:00Z","v":82951,"vw":28.000543},{"c":28.18,"h":28.3,"l":28.16,"n":559,"o":28.19,"t":"2026-03-17T04:00:00Z","v":39872,"vw":28.206742},{"c":27.6,"h":28.03,"l":27.6,"n":506,"o":28.01,"t":"2026-03-18T04:00:00Z","v":276141,"vw":27.903519},{"c":27.51,"h":27.63,"l":27.25,"n":387,"o":27.27,"t":"2026-03-19T04:00:00Z","v":167420,"vw":27.332693},{"c":26.67,"h":27.37,"l":26.65,"n":466,"o":27.37,"t":"2026-03-20T04:00:00Z","v":39940,"vw":26.930946},{"c":27.23,"h":27.614,"l":27.125,"n":508,"o":27.28,"t":"2026-03-23T04:00:00Z","v":108140,"vw":27.348878},{"c":26.99,"h":27.25,"l":26.85,"n":383,"o":26.85,"t":"2026-03-24T04:00:00Z","v":83125,"vw":27.080687},{"c":27.37,"h":27.57,"l":27.3515,"n":225,"o":27.57,"t":"2026-03-25T04:00:00Z","v":27722,"vw":27.43766},{"c":26.66,"h":27.23,"l":26.66,"n":329,"o":27.08,"t":"2026-03-26T04:00:00Z","v":72255,"vw":27.076759},{"c":26.37,"h":26.62,"l":26.3,"n":450,"o":26.59,"t":"2026-03-27T04:00:00Z","v":86143,"vw":26.392765},{"c":26.47,"h":26.7301,"l":26.3,"n":466,"o":26.65,"t":"2026-03-30T04:00:00Z","v":73343,"vw":26.611158},{"c":27.21,"h":27.32,"l":26.718,"n":370,"o":26.75,"t":"2026-03-31T04:00:00Z","v":61493,"vw":26.948214},{"c":27.485,"h":27.705,"l":27.4504,"n":318,"o":27.52,"t":"2026-04-01T04:00:00Z","v":47681,"vw":27.569209},{"c":27.53,"h":27.54,"l":27,"n":484,"o":27.07,"t":"2026-04-02T04:00:00Z","v":378155,"vw":27.491485},{"c":27.66,"h":27.7,"l":27.49,"n":794,"o":27.54,"t":"2026-04-06T04:00:00Z","v":412392,"vw":27.577126},{"c":27.66,"h":27.66,"l":27.2,"n":566,"o":27.44,"t":"2026-04-07T04:00:00Z","v":109257,"vw":27.455791},{"c":28.49,"h":28.69,"l":28.35,"n":503,"o":28.66,"t":"2026-04-08T04:00:00Z","v":255124,"vw":28.52595},{"c":28.59,"h":28.77,"l":28.31,"n":322,"o":28.31,"t":"2026-04-09T04:00:00Z","v":71434,"vw":28.55966},{"c":28.61,"h":28.77,"l":28.56,"n":595,"o":28.7,"t":"2026-04-10T04:00:00Z","v":50664,"vw":28.636741},{"c":28.95,"h":28.96,"l":28.42,"n":529,"o":28.42,"t":"2026-04-13T04:00:00Z","v":59553,"vw":28.673558},{"c":29.35,"h":29.35,"l":29,"n":486,"o":29,"t":"2026-04-14T04:00:00Z","v":75300,"vw":29.230231},{"c":29.39,"h":29.43,"l":29.22,"n":441,"o":29.25,"t":"2026-04-15T04:00:00Z","v":76259,"vw":29.293363},{"c":29.42,"h":29.455,"l":29.3,"n":353,"o":29.42,"t":"2026-04-16T04:00:00Z","v":85812,"vw":29.357334},{"c":29.875,"h":30.0396,"l":29.76,"n":522,"o":29.82,"t":"2026-04-17T04:00:00Z","v":68945,"vw":29.940618},{"c":29.78,"h":29.81,"l":29.64,"n":395,"o":29.77,"t":"2026-04-20T04:00:00Z","v":62179,"vw":29.746274},{"c":29.37,"h":29.81,"l":29.34,"n":617,"o":29.78,"t":"2026-04-21T04:00:00Z","v":57220,"vw":29.574164},{"c":29.66,"h":29.69,"l":29.54,"n":336,"o":29.59,"t":"2026-04-22T04:00:00Z","v":32044,"vw":29.618969},{"c":29.3977,"h":29.655,"l":29.27,"n":298,"o":29.62,"t":"2026-04-23T04:00:00Z","v":21726,"vw":29.486268},{"c":29.7,"h":29.72,"l":29.45,"n":393,"o":29.48,"t":"2026-04-24T04:00:00Z","v":54201,"vw":29.619978},{"c":29.6802,"h":29.7399,"l":29.585,"n":430,"o":29.67,"t":"2026-04-27T04:00:00Z","v":45754,"vw":29.657242},{"c":29.41,"h":29.5396,"l":29.325,"n":283,"o":29.44,"t":"2026-04-28T04:00:00Z","v":39979,"vw":29.433386},{"c":29.15,"h":29.345,"l":29.1,"n":414,"o":29.32,"t":"2026-04-29T04:00:00Z","v":49801,"vw":29.284682},{"c":29.69,"h":29.79,"l":29.38,"n":436,"o":29.52,"t":"2026-04-30T04:00:00Z","v":103251,"vw":29.663289},{"c":29.76,"h":30.06,"l":29.76,"n":630,"o":29.8,"t":"2026-05-01T04:00:00Z","v":83526,"vw":29.930173},{"c":29.52,"h":29.765,"l":29.4,"n":522,"o":29.65,"t":"2026-05-04T04:00:00Z","v":54359,"vw":29.628098},{"c":29.92,"h":29.92,"l":29.7,"n":413,"o":29.78,"t":"2026-05-05T04:00:00Z","v":58828,"vw":29.836132},{"c":30.52,"h":30.5799,"l":30.315,"n":302,"o":30.35,"t":"2026-05-06T04:00:00Z","v":50676,"vw":30.458713},{"c":30.25,"h":30.66,"l":30.2,"n":459,"o":30.66,"t":"2026-05-07T04:00:00Z","v":53961,"vw":30.428402},{"c":30.58,"h":30.62,"l":30.45,"n":403,"o":30.45,"t":"2026-05-08T04:00:00Z","v":47853,"vw":30.559189},{"c":30.48,"h":30.61,"l":30.48,"n":398,"o":30.48,"t":"2026-05-11T04:00:00Z","v":46130,"vw":30.562377},{"c":30.17,"h":30.3,"l":30.005,"n":441,"o":30.3,"t":"2026-05-12T04:00:00Z","v":54574,"vw":30.120133},{"c":30.43,"h":30.49,"l":30.182,"n":336,"o":30.182,"t":"2026-05-13T04:00:00Z","v":44098,"vw":30.363435},{"c":30.58,"h":30.69,"l":30.55,"n":355,"o":30.57,"t":"2026-05-14T04:00:00Z","v":49079,"vw":30.614939},{"c":29.87,"h":30.07,"l":29.87,"n":339,"o":30.05,"t":"2026-05-15T04:00:00Z","v":55281,"vw":29.948845},{"c":29.9,"h":30.07,"l":29.69,"n":371,"o":30.05,"t":"2026-05-18T04:00:00Z","v":43248,"vw":29.869163},{"c":29.57,"h":29.78,"l":29.4501,"n":338,"o":29.65,"t":"2026-05-19T04:00:00Z","v":65758,"vw":29.623807},{"c":30.15,"h":30.185,"l":29.6301,"n":273,"o":29.69,"t":"2026-05-20T04:00:00Z","v":45850,"vw":30.054088},{"c":30.28,"h":30.34,"l":29.865,"n":285,"o":29.88,"t":"2026-05-21T04:00:00Z","v":59721,"vw":30.144697},{"c":30.34,"h":30.42,"l":30.26,"n":222,"o":30.36,"t":"2026-05-22T04:00:00Z","v":32504,"vw":30.369862},{"c":30.69,"h":30.84,"l":30.63,"n":380,"o":30.63,"t":"2026-05-26T04:00:00Z","v":50333,"vw":30.742616},{"c":30.7566,"h":30.8699,"l":30.6885,"n":209,"o":30.74,"t":"2026-05-27T04:00:00Z","v":49348,"vw":30.751952},{"c":30.95,"h":30.98,"l":30.645,"n":289,"o":30.663,"t":"2026-05-28T04:00:00Z","v":69431,"vw":30.883422},{"c":30.99,"h":31.12,"l":30.9301,"n":389,"o":31.07,"t":"2026-05-29T04:00:00Z","v":80690,"vw":31.048691},{"c":31.0258,"h":31.1599,"l":30.795,"n":458,"o":30.84,"t":"2026-06-01T04:00:00Z","v":46632,"vw":30.942367},{"c":31.19,"h":31.24,"l":31.0737,"n":297,"o":31.12,"t":"2026-06-02T04:00:00Z","v":66963,"vw":31.175024},{"c":30.81,"h":31,"l":30.81,"n":387,"o":30.9482,"t":"2026-06-03T04:00:00Z","v":58529,"vw":30.922939},{"c":31.02,"h":31.06,"l":30.86,"n":338,"o":30.87,"t":"2026-06-04T04:00:00Z","v":92088,"vw":30.963231},{"c":29.93,"h":30.65,"l":29.93,"n":429,"o":30.65,"t":"2026-06-05T04:00:00Z","v":60906,"vw":30.232567},{"c":30.0609,"h":30.33,"l":30.0609,"n":330,"o":30.2523,"t":"2026-06-08T04:00:00Z","v":55762,"vw":30.214219},{"c":30.07,"h":30.49,"l":29.57,"n":409,"o":30.28,"t":"2026-06-09T04:00:00Z","v":76357,"vw":30.054513},{"c":29.64,"h":30.15,"l":29.64,"n":289,"o":30.07,"t":"2026-06-10T04:00:00Z","v":37702,"vw":29.910496},{"c":30.49,"h":30.57,"l":29.71,"n":365,"o":29.71,"t":"2026-06-11T04:00:00Z","v":36261,"vw":30.084722},{"c":30.5629,"h":30.69,"l":30.27,"n":340,"o":30.45,"t":"2026-06-12T04:00:00Z","v":25400,"vw":30.51787},{"c":31.13,"h":31.16,"l":31,"n":396,"o":31,"t":"2026-06-15T04:00:00Z","v":63669,"vw":31.096725},{"c":31.02,"h":31.16,"l":31.01,"n":249,"o":31.16,"t":"2026-06-16T04:00:00Z","v":337315,"vw":31.036638},{"c":30.5595,"h":31.16,"l":30.51,"n":268,"o":31.05,"t":"2026-06-17T04:00:00Z","v":58082,"vw":31.026056},{"c":31.04,"h":31.08,"l":30.93,"n":284,"o":30.97,"t":"2026-06-18T04:00:00Z","v":40611,"vw":31.039439},{"c":30.84,"h":31.05,"l":30.83,"n":585,"o":30.93,"t":"2026-06-22T04:00:00Z","v":69005,"vw":30.956428},{"c":30.27,"h":30.53,"l":30.27,"n":353,"o":30.32,"t":"2026-06-23T04:00:00Z","v":43742,"vw":30.401438},{"c":30.44,"h":30.63,"l":30.34,"n":338,"o":30.46,"t":"2026-06-24T04:00:00Z","v":37288,"vw":30.51005},{"c":30.54,"h":30.7798,"l":30.46,"n":578,"o":30.7,"t":"2026-06-25T04:00:00Z","v":68289,"vw":30.619837},{"c":30.32,"h":30.6699,"l":30.24,"n":407,"o":30.24,"t":"2026-06-26T04:00:00Z","v":44028,"vw":30.498639},{"c":30.74,"h":30.76,"l":30.425,"n":349,"o":30.58,"t":"2026-06-29T04:00:00Z","v":166125,"vw":30.594391},{"c":30.76,"h":30.9299,"l":30.74,"n":366,"o":30.78,"t":"2026-06-30T04:00:00Z","v":44613,"vw":30.863443},{"c":30.63,"h":30.81,"l":30.518,"n":446,"o":30.63,"t":"2026-07-01T04:00:00Z","v":55069,"vw":30.70551},{"c":30.58,"h":30.95,"l":30.34,"n":403,"o":30.72,"t":"2026-07-02T04:00:00Z","v":64717,"vw":30.559567},{"c":30.97,"h":31.031,"l":30.83,"n":395,"o":30.83,"t":"2026-07-06T04:00:00Z","v":57438,"vw":30.928167},{"c":30.57,"h":30.83,"l":30.5,"n":457,"o":30.83,"t":"2026-07-07T04:00:00Z","v":110409,"vw":30.61151},{"c":30.37,"h":30.43,"l":30.15,"n":430,"o":30.35,"t":"2026-07-08T04:00:00Z","v":50908,"vw":30.311043},{"c":30.68,"h":30.76,"l":30.45,"n":417,"o":30.52,"t":"2026-07-09T04:00:00Z","v":77776,"vw":30.634651},{"c":30.78,"h":30.831,"l":30.67,"n":292,"o":30.67,"t":"2026-07-10T04:00:00Z","v":32570,"vw":30.753351},{"c":30.34,"h":30.6194,"l":30.3,"n":452,"o":30.6,"t":"2026-07-13T04:00:00Z","v":62927,"vw":30.467556},{"c":30.571,"h":30.68,"l":30.54,"n":267,"o":30.63,"t":"2026-07-14T04:00:00Z","v":36705,"vw":30.593559},{"c":30.72,"h":30.809,"l":30.5537,"n":282,"o":30.68,"t":"2026-07-15T04:00:00Z","v":44396,"vw":30.711859},{"c":30.44,"h":30.645,"l":30.4,"n":390,"o":30.46,"t":"2026-07-16T04:00:00Z","v":340167,"vw":30.569013},{"c":30.215,"h":30.405,"l":30.141,"n":325,"o":30.23,"t":"2026-07-17T04:00:00Z","v":45867,"vw":30.306663},{"c":30.13,"h":30.4,"l":30.085,"n":313,"o":30.32,"t":"2026-07-20T04:00:00Z","v":57157,"vw":30.204176},{"c":30.4,"h":30.42,"l":30.161,"n":371,"o":30.26,"t":"2026-07-21T04:00:00Z","v":78380,"vw":30.354651},{"c":30.3171,"h":30.43,"l":30.3171,"n":229,"o":30.3507,"t":"2026-07-22T04:00:00Z","v":29447,"vw":30.358948},{"c":29.92,"h":30,"l":29.7301,"n":341,"o":29.93,"t":"2026-07-23T04:00:00Z","v":49927,"vw":29.860134},{"c":29.95,"h":30.179,"l":29.89,"n":306,"o":29.91,"t":"2026-07-24T04:00:00Z","v":35234,"vw":30.043195},{"c":30.06,"h":30.28,"l":29.935,"n":293,"o":30.195,"t":"2026-07-27T04:00:00Z","v":31802,"vw":30.046549},{"c":30.08,"h":30.216,"l":29.9,"n":321,"o":29.99,"t":"2026-07-28T04:00:00Z","v":43269,"vw":30.044767},{"c":29.61,"h":30.155,"l":29.6,"n":342,"o":29.99,"t":"2026-07-29T04:00:00Z","v":39584,"vw":29.819101},{"c":30.23,"h":30.23,"l":29.87,"n":288,"o":29.96,"t":"2026-07-30T04:00:00Z","v":42938,"vw":30.066165},{"c":30.235,"h":30.26,"l":29.855,"n":342,"o":30.2,"t":"2026-07-31T04:00:00Z","v":44524,"vw":30.075143},{"c":30.56,"h":30.6126,"l":30.29,"n":414,"o":30.29,"t":"2026-08-03T04:00:00Z","v":58469,"vw":30.488803},{"c":31.28,"h":31.29,"l":30.81,"n":350,"o":30.81,"t":"2026-08-04T04:00:00Z","v":44498,"vw":31.166691},{"c":31.19,"h":31.44,"l":31.19,"n":434,"o":31.352,"t":"2026-08-05T04:00:00Z","v":55776,"vw":31.267712},{"c":30.95,"h":31.23,"l":30.948,"n":643,"o":31.115,"t":"2026-08-06T04:00:00Z","v":207617,"vw":31.120672},{"c":31.27,"h":31.34,"l":31.1801,"n":415,"o":31.27,"t":"2026-08-07T04:00:00Z","v":102422,"vw":31.255856},{"c":31.1262,"h":31.31,"l":31.1,"n":382,"o":31.17,"t":"2026-08-10T04:00:00Z","v":36868,"vw":31.200303},{"c":31.09,"h":31.3299,"l":31.09,"n":305,"o":31.3,"t":"2026-08-11T04:00:00Z","v":55047,"vw":31.200753},{"c":31.29,"h":31.36,"l":31.245,"n":263,"o":31.322,"t":"2026-08-12T04:00:00Z","v":31042,"vw":31.318007},{"c":31.55,"h":31.62,"l":31.435,"n":233,"o":31.47,"t":"2026-08-13T04:00:00Z","v":53373,"vw":31.543901},{"c":31.43,"h":31.545,"l":31.3263,"n":531,"o":31.4901,"t":"2026-08-14T04:00:00Z","v":71499,"vw":31.409281},{"c":31.31,"h":31.48,"l":31.255,"n":355,"o":31.45,"t":"2026-08-17T04:00:00Z","v":54865,"vw":31.370556},{"c":30.97,"h":31.1001,"l":30.96,"n":355,"o":31.01,"t":"2026-08-18T04:00:00Z","v":67264,"vw":31.012617},{"c":31.17,"h":31.36,"l":31.16,"n":228,"o":31.36,"t":"2026-08-19T04:00:00Z","v":26418,"vw":31.250296},{"c":31,"h":31.17,"l":30.85,"n":473,"o":31.08,"t":"2026-08-20T04:00:00Z","v":139959,"vw":30.982842},{"c":31.1,"h":31.14,"l":31.0161,"n":280,"o":31.09,"t":"2026-08-21T04:00:00Z","v":125660,"vw":31.075255},{"c":31.01,"h":31.09,"l":30.95,"n":309,"o":31.09,"t":"2026-08-24T04:00:00Z","v":43973,"vw":31.01463},{"c":31.2947,"h":31.2947,"l":31.16,"n":490,"o":31.235,"t":"2026-08-25T04:00:00Z","v":83241,"vw":31.223436},{"c":31.25,"h":31.29,"l":31.14,"n":263,"o":31.28,"t":"2026-08-26T04:00:00Z","v":63920,"vw":31.242104},{"c":31.3406,"h":31.385,"l":31.2372,"n":223,"o":31.25,"t":"2026-08-27T04:00:00Z","v":28531,"vw":31.311503},{"c":31.16,"h":31.45,"l":31.0901,"n":399,"o":31.385,"t":"2026-08-28T04:00:00Z","v":39970,"vw":31.347579},{"c":31.04,"h":31.14,"l":30.92,"n":330,"o":31.14,"t":"2026-08-31T04:00:00Z","v":35000,"vw":30.97837},{"c":30.6689,"h":30.92,"l":30.59,"n":375,"o":30.84,"t":"2026-09-01T04:00:00Z","v":75290,"vw":30.802457},{"c":30.82,"h":30.86,"l":30.725,"n":396,"o":30.73,"t":"2026-09-02T04:00:00Z","v":33347,"vw":30.800957},{"c":31.2103,"h":31.25,"l":30.9785,"n":270,"o":31.06,"t":"2026-09-03T04:00:00Z","v":65318,"vw":31.20277},{"c":31.1753,"h":31.2455,"l":31.1171,"n":318,"o":31.2455,"t":"2026-09-04T04:00:00Z","v":65583,"vw":31.166366},{"c":31,"h":31.17,"l":30.96,"n":366,"o":31.12,"t":"2026-09-08T04:00:00Z","v":68502,"vw":31.052061},{"c":30.73,"h":30.9399,"l":30.67,"n":439,"o":30.91,"t":"2026-09-09T04:00:00Z","v":83468,"vw":30.735989},{"c":30.29,"h":30.44,"l":30.2351,"n":451,"o":30.39,"t":"2026-09-10T04:00:00Z","v":40119,"vw":30.338454},{"c":30.44,"h":30.65,"l":30.44,"n":524,"o":30.63,"t":"2026-09-11T04:00:00Z","v":47303,"vw":30.548407},{"c":30.21,"h":30.42,"l":30.07,"n":356,"o":30.1896,"t":"2026-09-14T04:00:00Z","v":62287,"vw":30.296581},{"c":30.01,"h":30.21,"l":30,"n":302,"o":30.21,"t":"2026-09-15T04:00:00Z","v":126943,"vw":30.052216},{"c":29.94,"h":30.35,"l":29.74,"n":290,"o":30.24,"t":"2026-09-16T04:00:00Z","v":30099,"vw":30.152091},{"c":30.4216,"h":30.45,"l":30.32,"n":211,"o":30.39,"t":"2026-09-17T04:00:00Z","v":68425,"vw":30.384038},{"c":30.23,"h":30.2799,"l":30.12,"n":337,"o":30.2784,"t":"2026-09-18T04:00:00Z","v":122706,"vw":30.211226},{"c":30.772,"h":30.8,"l":30.48,"n":326,"o":30.48,"t":"2026-09-21T04:00:00Z","v":37751,"vw":30.673667},{"c":30.86,"h":30.925,"l":30.7,"n":250,"o":30.85,"t":"2026-09-22T04:00:00Z","v":99635,"vw":30.754069},{"c":30.23,"h":30.71,"l":30.16,"n":310,"o":30.71,"t":"2026-09-23T04:00:00Z","v":39274,"vw":30.32593},{"c":30.08,"h":30.235,"l":29.942,"n":310,"o":30.16,"t":"2026-09-24T04:00:00Z","v":89268,"vw":30.048324},{"c":30.24,"h":30.33,"l":30.01,"n":376,"o":30.2,"t":"2026-09-25T04:00:00Z","v":58765,"vw":30.178908},{"c":29.96,"h":30.12,"l":29.8,"n":443,"o":29.98,"t":"2026-09-28T04:00:00Z","v":100124,"vw":29.959021},{"c":29.8199,"h":29.97,"l":29.62,"n":546,"o":29.97,"t":"2026-09-29T04:00:00Z","v":114679,"vw":29.754029},{"c":29.685,"h":29.97,"l":29.64,"n":418,"o":29.9,"t":"2026-09-30T04:00:00Z","v":68481,"vw":29.848224},{"c":29.71,"h":29.78,"l":29.38,"n":666,"o":29.56,"t":"2026-10-01T04:00:00Z","v":92815,"vw":29.609752},{"c":29.91,"h":30.14,"l":29.8099,"n":448,"o":30,"t":"2026-10-02T04:00:00Z","v":66980,"vw":29.945012},{"c":29.97,"h":30.11,"l":29.87,"n":338,"o":29.94,"t":"2026-10-05T04:00:00Z","v":54943,"vw":29.97952},{"c":30.22,"h":30.35,"l":30.18,"n":353,"o":30.18,"t":"2026-10-06T04:00:00Z","v":49318,"vw":30.278227},{"c":29.92,"h":30.0591,"l":29.79,"n":235,"o":29.86,"t":"2026-10-07T04:00:00Z","v":41469,"vw":29.903137},{"c":29.94,"h":29.95,"l":29.72,"n":371,"o":29.825,"t":"2026-10-08T04:00:00Z","v":63207,"vw":29.842883},{"c":30.04,"h":30.14,"l":29.955,"n":315,"o":30.01,"t":"2026-10-09T04:00:00Z","v":34554,"vw":30.049929},{"c":30.08,"h":30.11,"l":30.0077,"n":295,"o":30.1,"t":"2026-10-12T04:00:00Z","v":29768,"vw":30.08488},{"c":30.1,"h":30.16,"l":30,"n":226,"o":30.09,"t":"2026-10-13T04:00:00Z","v":79614,"vw":30.046172},{"c":29.8,"h":29.845,"l":29.7,"n":284,"o":29.82,"t":"2026-10-14T04:00:00Z","v":37250,"vw":29.761338},{"c":30.08,"h":30.11,"l":29.8601,"n":275,"o":29.89,"t":"2026-10-15T04:00:00Z","v":46493,"vw":29.974904},{"c":29.84,"h":30.19,"l":29.76,"n":302,"o":30.09,"t":"2026-10-16T04:00:00Z","v":55782,"vw":29.861041},{"c":29.78,"h":30.01,"l":29.78,"n":327,"o":29.96,"t":"2026-10-19T04:00:00Z","v":39875,"vw":29.889771},{"c":29.92,"h":30.1699,"l":29.81,"n":286,"o":29.81,"t":"2026-10-20T04:00:00Z","v":63487,"vw":29.955721},{"c":30.17,"h":30.23,"l":30.06,"n":245,"o":30.1136,"t":"2026-10-21T04:00:00Z","v":45730,"vw":30.137924},{"c":30.01,"h":30.0567,"l":29.895,"n":199,"o":30.03,"t":"2026-10-22T04:00:00Z","v":33689,"vw":30.003294}],"volatilityBars":[{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-09-21T12:45:00Z","v":722,"vw":30.23},{"c":30.48,"h":30.48,"l":30.48,"n":8,"o":30.48,"t":"2026-09-21T13:30:00Z","v":1452,"vw":30.48},{"c":30.55,"h":30.56,"l":30.5355,"n":11,"o":30.55,"t":"2026-09-21T13:45:00Z","v":1843,"vw":30.54591},{"c":30.57,"h":30.57,"l":30.5,"n":10,"o":30.5,"t":"2026-09-21T14:00:00Z","v":3248,"vw":30.523502},{"c":30.59,"h":30.59,"l":30.552,"n":21,"o":30.565,"t":"2026-09-21T14:15:00Z","v":2235,"vw":30.567985},{"c":30.63,"h":30.63,"l":30.59,"n":3,"o":30.59,"t":"2026-09-21T14:45:00Z","v":754,"vw":30.624688},{"c":30.6999,"h":30.6999,"l":30.63,"n":7,"o":30.64,"t":"2026-09-21T15:15:00Z","v":1162,"vw":30.66078},{"c":30.66,"h":30.7299,"l":30.65,"n":9,"o":30.69,"t":"2026-09-21T15:45:00Z","v":3830,"vw":30.696013},{"c":30.6801,"h":30.6801,"l":30.6801,"n":2,"o":30.6801,"t":"2026-09-21T16:00:00Z","v":229,"vw":30.6801},{"c":30.7,"h":30.77,"l":30.7,"n":11,"o":30.77,"t":"2026-09-21T16:15:00Z","v":1227,"vw":30.760519},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-09-21T16:30:00Z","v":100,"vw":30.71},{"c":30.735,"h":30.735,"l":30.735,"n":1,"o":30.735,"t":"2026-09-21T16:45:00Z","v":100,"vw":30.735},{"c":30.7,"h":30.71,"l":30.7,"n":3,"o":30.71,"t":"2026-09-21T17:00:00Z","v":438,"vw":30.702481},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-09-21T17:15:00Z","v":293,"vw":30.74},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-09-21T17:30:00Z","v":100,"vw":30.68},{"c":30.724,"h":30.73,"l":30.72,"n":5,"o":30.73,"t":"2026-09-21T17:45:00Z","v":7871,"vw":30.728906},{"c":30.71,"h":30.73,"l":30.71,"n":35,"o":30.73,"t":"2026-09-21T18:00:00Z","v":6256,"vw":30.711548},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-09-21T18:30:00Z","v":100,"vw":30.74},{"c":30.7603,"h":30.7603,"l":30.7603,"n":1,"o":30.7603,"t":"2026-09-21T18:45:00Z","v":160,"vw":30.7603},{"c":30.78,"h":30.8,"l":30.77,"n":21,"o":30.77,"t":"2026-09-21T19:00:00Z","v":3271,"vw":30.782323},{"c":30.87,"h":30.87,"l":30.8258,"n":6,"o":30.85,"t":"2026-09-22T13:45:00Z","v":1704,"vw":30.842374},{"c":30.83,"h":30.8848,"l":30.8,"n":20,"o":30.86,"t":"2026-09-22T14:00:00Z","v":5385,"vw":30.859296},{"c":30.81,"h":30.81,"l":30.8,"n":6,"o":30.8,"t":"2026-09-22T14:15:00Z","v":1181,"vw":30.801273},{"c":30.73,"h":30.8,"l":30.73,"n":15,"o":30.8,"t":"2026-09-22T14:30:00Z","v":2174,"vw":30.776469},{"c":30.76,"h":30.7971,"l":30.74,"n":14,"o":30.77,"t":"2026-09-22T14:45:00Z","v":4735,"vw":30.771805},{"c":30.805,"h":30.83,"l":30.805,"n":2,"o":30.83,"t":"2026-09-22T15:00:00Z","v":2915,"vw":30.823113},{"c":30.795,"h":30.795,"l":30.795,"n":2,"o":30.795,"t":"2026-09-22T15:15:00Z","v":4584,"vw":30.795},{"c":30.7,"h":30.77,"l":30.7,"n":4,"o":30.77,"t":"2026-09-22T15:30:00Z","v":216,"vw":30.73271},{"c":30.71,"h":30.71,"l":30.7,"n":3,"o":30.7,"t":"2026-09-22T15:45:00Z","v":51144,"vw":30.70998},{"c":30.73,"h":30.73,"l":30.73,"n":2,"o":30.73,"t":"2026-09-22T16:15:00Z","v":107,"vw":30.73},{"c":30.7501,"h":30.78,"l":30.745,"n":5,"o":30.745,"t":"2026-09-22T16:45:00Z","v":3463,"vw":30.75852},{"c":30.75,"h":30.77,"l":30.75,"n":5,"o":30.77,"t":"2026-09-22T17:00:00Z","v":905,"vw":30.76546},{"c":30.73,"h":30.73,"l":30.73,"n":3,"o":30.73,"t":"2026-09-22T17:15:00Z","v":480,"vw":30.73},{"c":30.82,"h":30.82,"l":30.765,"n":12,"o":30.765,"t":"2026-09-22T17:45:00Z","v":3450,"vw":30.816393},{"c":30.855,"h":30.855,"l":30.855,"n":1,"o":30.855,"t":"2026-09-22T18:00:00Z","v":376,"vw":30.855},{"c":30.835,"h":30.835,"l":30.82,"n":3,"o":30.82,"t":"2026-09-22T18:30:00Z","v":300,"vw":30.83},{"c":30.8378,"h":30.8378,"l":30.82,"n":2,"o":30.82,"t":"2026-09-22T18:45:00Z","v":2535,"vw":30.82983},{"c":30.7806,"h":30.805,"l":30.78,"n":8,"o":30.805,"t":"2026-09-22T19:00:00Z","v":9615,"vw":30.780843},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-09-22T19:15:00Z","v":290,"vw":30.84},{"c":30.9,"h":30.92,"l":30.89,"n":12,"o":30.89,"t":"2026-09-22T19:30:00Z","v":1201,"vw":30.899313},{"c":30.86,"h":30.925,"l":30.86,"n":12,"o":30.925,"t":"2026-09-22T19:45:00Z","v":1193,"vw":30.876531},{"c":30.7,"h":30.71,"l":30.7,"n":8,"o":30.71,"t":"2026-09-23T13:30:00Z","v":1602,"vw":30.700821},{"c":30.4858,"h":30.57,"l":30.485,"n":9,"o":30.57,"t":"2026-09-23T13:45:00Z","v":1898,"vw":30.503664},{"c":30.5199,"h":30.5199,"l":30.495,"n":2,"o":30.495,"t":"2026-09-23T14:00:00Z","v":311,"vw":30.503006},{"c":30.435,"h":30.435,"l":30.435,"n":4,"o":30.435,"t":"2026-09-23T14:15:00Z","v":362,"vw":30.435},{"c":30.385,"h":30.44,"l":30.36,"n":8,"o":30.44,"t":"2026-09-23T14:30:00Z","v":10714,"vw":30.362182},{"c":30.395,"h":30.4212,"l":30.395,"n":7,"o":30.4212,"t":"2026-09-23T15:15:00Z","v":455,"vw":30.403557},{"c":30.36,"h":30.36,"l":30.36,"n":17,"o":30.36,"t":"2026-09-23T15:45:00Z","v":1700,"vw":30.36},{"c":30.36,"h":30.36,"l":30.33,"n":10,"o":30.33,"t":"2026-09-23T16:00:00Z","v":762,"vw":30.341338},{"c":30.32,"h":30.36,"l":30.32,"n":21,"o":30.33,"t":"2026-09-23T16:15:00Z","v":1405,"vw":30.331382},{"c":30.29,"h":30.29,"l":30.29,"n":5,"o":30.29,"t":"2026-09-23T16:30:00Z","v":160,"vw":30.29},{"c":30.22,"h":30.24,"l":30.16,"n":15,"o":30.205,"t":"2026-09-23T17:15:00Z","v":11476,"vw":30.225576},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-09-23T17:30:00Z","v":245,"vw":30.21},{"c":30.2726,"h":30.2726,"l":30.2726,"n":2,"o":30.2726,"t":"2026-09-23T17:45:00Z","v":166,"vw":30.2726},{"c":30.289,"h":30.289,"l":30.27,"n":5,"o":30.27,"t":"2026-09-23T18:00:00Z","v":1553,"vw":30.282704},{"c":30.26,"h":30.265,"l":30.26,"n":4,"o":30.265,"t":"2026-09-23T18:15:00Z","v":1745,"vw":30.260381},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-09-23T18:30:00Z","v":120,"vw":30.26},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-09-23T18:45:00Z","v":200,"vw":30.26},{"c":30.255,"h":30.26,"l":30.24,"n":4,"o":30.26,"t":"2026-09-23T19:00:00Z","v":443,"vw":30.251504},{"c":30.245,"h":30.245,"l":30.24,"n":4,"o":30.24,"t":"2026-09-23T19:30:00Z","v":325,"vw":30.243141},{"c":30.23,"h":30.27,"l":30.23,"n":5,"o":30.2658,"t":"2026-09-23T19:45:00Z","v":804,"vw":30.247505},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-09-24T13:30:00Z","v":2385,"vw":30.16},{"c":30.13,"h":30.17,"l":30.13,"n":17,"o":30.14,"t":"2026-09-24T13:45:00Z","v":2647,"vw":30.149953},{"c":30.14,"h":30.2,"l":30.14,"n":4,"o":30.2,"t":"2026-09-24T14:00:00Z","v":637,"vw":30.155542},{"c":30.11,"h":30.14,"l":30.1,"n":13,"o":30.1199,"t":"2026-09-24T14:30:00Z","v":2006,"vw":30.116539},{"c":30,"h":30.12,"l":30,"n":14,"o":30.1,"t":"2026-09-24T14:45:00Z","v":4481,"vw":30.104016},{"c":29.97,"h":30,"l":29.97,"n":11,"o":30,"t":"2026-09-24T15:00:00Z","v":1354,"vw":29.99639},{"c":29.985,"h":30.0099,"l":29.975,"n":11,"o":29.975,"t":"2026-09-24T15:15:00Z","v":9081,"vw":29.986809},{"c":29.97,"h":29.97,"l":29.942,"n":8,"o":29.965,"t":"2026-09-24T15:30:00Z","v":7508,"vw":29.968668},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-09-24T16:00:00Z","v":1344,"vw":29.99},{"c":30.16,"h":30.235,"l":30.04,"n":13,"o":30.04,"t":"2026-09-24T16:15:00Z","v":1947,"vw":30.184237},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-09-24T16:45:00Z","v":1087,"vw":30.2},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-09-24T17:00:00Z","v":178,"vw":30.18},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-09-24T17:30:00Z","v":177,"vw":30.14},{"c":30.1099,"h":30.1099,"l":30.085,"n":4,"o":30.0992,"t":"2026-09-24T17:45:00Z","v":3270,"vw":30.099682},{"c":30.0748,"h":30.09,"l":30.0747,"n":5,"o":30.09,"t":"2026-09-24T18:00:00Z","v":4482,"vw":30.080107},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-24T18:15:00Z","v":100,"vw":30.1},{"c":30.11,"h":30.14,"l":30.09,"n":30,"o":30.14,"t":"2026-09-24T18:30:00Z","v":4210,"vw":30.114253},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-09-24T18:45:00Z","v":248,"vw":30.11},{"c":30.03,"h":30.0801,"l":30.03,"n":3,"o":30.0801,"t":"2026-09-24T19:00:00Z","v":38526,"vw":30.030902},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-09-24T19:30:00Z","v":500,"vw":30.06},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-09-24T19:45:00Z","v":116,"vw":30.08},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-24T21:45:00Z","v":300,"vw":30.09},{"c":30.2,"h":30.2,"l":30.2,"n":20,"o":30.2,"t":"2026-09-25T13:30:00Z","v":5000,"vw":30.2},{"c":30.175,"h":30.21,"l":30.15,"n":10,"o":30.175,"t":"2026-09-25T13:45:00Z","v":8798,"vw":30.175678},{"c":30.01,"h":30.18,"l":30.01,"n":7,"o":30.18,"t":"2026-09-25T14:00:00Z","v":790,"vw":30.037143},{"c":30.06,"h":30.07,"l":30.055,"n":9,"o":30.06,"t":"2026-09-25T14:15:00Z","v":916,"vw":30.060571},{"c":30.06,"h":30.07,"l":30.055,"n":7,"o":30.07,"t":"2026-09-25T14:30:00Z","v":527,"vw":30.06125},{"c":30.1,"h":30.1,"l":30.05,"n":9,"o":30.05,"t":"2026-09-25T14:45:00Z","v":3141,"vw":30.085536},{"c":30.07,"h":30.11,"l":30.07,"n":8,"o":30.11,"t":"2026-09-25T15:00:00Z","v":4012,"vw":30.078404},{"c":30.115,"h":30.13,"l":30.1,"n":20,"o":30.13,"t":"2026-09-25T15:15:00Z","v":9129,"vw":30.10804},{"c":30.145,"h":30.155,"l":30.13,"n":6,"o":30.13,"t":"2026-09-25T15:30:00Z","v":455,"vw":30.144213},{"c":30.11,"h":30.11,"l":30.08,"n":6,"o":30.08,"t":"2026-09-25T15:45:00Z","v":689,"vw":30.102658},{"c":30.26,"h":30.31,"l":30.23,"n":23,"o":30.31,"t":"2026-09-25T16:15:00Z","v":2328,"vw":30.270612},{"c":30.27,"h":30.27,"l":30.27,"n":3,"o":30.27,"t":"2026-09-25T16:30:00Z","v":201,"vw":30.27},{"c":30.225,"h":30.225,"l":30.22,"n":8,"o":30.225,"t":"2026-09-25T17:15:00Z","v":2883,"vw":30.22349},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-09-25T17:45:00Z","v":555,"vw":30.24},{"c":30.2068,"h":30.2068,"l":30.2068,"n":1,"o":30.2068,"t":"2026-09-25T18:00:00Z","v":265,"vw":30.2068},{"c":30.21,"h":30.22,"l":30.21,"n":18,"o":30.22,"t":"2026-09-25T18:15:00Z","v":6739,"vw":30.217919},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-09-25T18:30:00Z","v":100,"vw":30.24},{"c":30.28,"h":30.29,"l":30.28,"n":13,"o":30.28,"t":"2026-09-25T19:00:00Z","v":2179,"vw":30.287363},{"c":30.27,"h":30.31,"l":30.27,"n":14,"o":30.295,"t":"2026-09-25T19:15:00Z","v":1249,"vw":30.290681},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-09-25T19:30:00Z","v":228,"vw":30.32},{"c":30.3,"h":30.33,"l":30.3,"n":30,"o":30.31,"t":"2026-09-25T19:45:00Z","v":3802,"vw":30.314079},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-09-25T20:00:00Z","v":2425,"vw":30.24},{"c":30.0299,"h":30.04,"l":29.98,"n":25,"o":29.98,"t":"2026-09-28T13:30:00Z","v":3018,"vw":30.005584},{"c":29.99,"h":30.0525,"l":29.98,"n":15,"o":30.0525,"t":"2026-09-28T14:00:00Z","v":11662,"vw":30.009687},{"c":29.99,"h":30.01,"l":29.9801,"n":12,"o":30.01,"t":"2026-09-28T14:15:00Z","v":1325,"vw":29.992598},{"c":29.94,"h":29.9901,"l":29.94,"n":17,"o":29.99,"t":"2026-09-28T14:30:00Z","v":4271,"vw":29.976012},{"c":29.8,"h":29.85,"l":29.8,"n":9,"o":29.85,"t":"2026-09-28T14:45:00Z","v":2009,"vw":29.827172},{"c":29.84,"h":29.84,"l":29.81,"n":20,"o":29.82,"t":"2026-09-28T15:00:00Z","v":1286,"vw":29.827778},{"c":29.8153,"h":29.85,"l":29.8153,"n":14,"o":29.85,"t":"2026-09-28T15:15:00Z","v":2204,"vw":29.842604},{"c":29.835,"h":29.85,"l":29.835,"n":3,"o":29.85,"t":"2026-09-28T15:30:00Z","v":1117,"vw":29.836344},{"c":29.865,"h":29.865,"l":29.82,"n":8,"o":29.83,"t":"2026-09-28T16:00:00Z","v":1035,"vw":29.845335},{"c":30.11,"h":30.12,"l":29.9879,"n":5,"o":29.9879,"t":"2026-09-28T16:15:00Z","v":2300,"vw":30.10428},{"c":29.99,"h":30.06,"l":29.976,"n":4,"o":30.06,"t":"2026-09-28T16:30:00Z","v":1386,"vw":29.998596},{"c":29.95,"h":29.98,"l":29.95,"n":9,"o":29.9538,"t":"2026-09-28T16:45:00Z","v":10871,"vw":29.969415},{"c":30.01,"h":30.01,"l":29.94,"n":44,"o":29.96,"t":"2026-09-28T17:00:00Z","v":10540,"vw":29.946559},{"c":30.005,"h":30.07,"l":30,"n":8,"o":30.07,"t":"2026-09-28T17:15:00Z","v":3070,"vw":30.007948},{"c":30,"h":30.03,"l":29.99,"n":9,"o":30.03,"t":"2026-09-28T17:30:00Z","v":1447,"vw":30.002375},{"c":30.0101,"h":30.04,"l":30.01,"n":17,"o":30.01,"t":"2026-09-28T18:00:00Z","v":2393,"vw":30.017476},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-09-28T18:15:00Z","v":217,"vw":30.01},{"c":29.98,"h":29.98,"l":29.97,"n":10,"o":29.975,"t":"2026-09-28T18:30:00Z","v":1548,"vw":29.975248},{"c":30.01,"h":30.01,"l":29.9801,"n":5,"o":30.01,"t":"2026-09-28T18:45:00Z","v":3585,"vw":30.008602},{"c":29.98,"h":29.98,"l":29.921,"n":16,"o":29.98,"t":"2026-09-28T19:00:00Z","v":4862,"vw":29.94268},{"c":29.923,"h":29.95,"l":29.921,"n":12,"o":29.921,"t":"2026-09-28T19:15:00Z","v":21833,"vw":29.926833},{"c":29.93,"h":29.98,"l":29.93,"n":6,"o":29.98,"t":"2026-09-28T19:30:00Z","v":431,"vw":29.947427},{"c":29.955,"h":29.955,"l":29.93,"n":24,"o":29.95,"t":"2026-09-28T19:45:00Z","v":5486,"vw":29.946242},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-09-28T20:00:00Z","v":104,"vw":29.96},{"c":29.79,"h":29.97,"l":29.78,"n":26,"o":29.97,"t":"2026-09-29T13:30:00Z","v":7945,"vw":29.809621},{"c":29.86,"h":29.8699,"l":29.8101,"n":6,"o":29.8699,"t":"2026-09-29T13:45:00Z","v":3138,"vw":29.837869},{"c":29.8479,"h":29.87,"l":29.8479,"n":9,"o":29.8523,"t":"2026-09-29T14:00:00Z","v":1269,"vw":29.854602},{"c":29.885,"h":29.885,"l":29.87,"n":3,"o":29.87,"t":"2026-09-29T14:15:00Z","v":295,"vw":29.8775},{"c":29.865,"h":29.9,"l":29.84,"n":22,"o":29.89,"t":"2026-09-29T14:30:00Z","v":4946,"vw":29.872543},{"c":29.845,"h":29.87,"l":29.84,"n":4,"o":29.84,"t":"2026-09-29T14:45:00Z","v":516,"vw":29.849587},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-09-29T15:00:00Z","v":270,"vw":29.77},{"c":29.7,"h":29.75,"l":29.62,"n":32,"o":29.75,"t":"2026-09-29T15:15:00Z","v":11233,"vw":29.663954},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-09-29T15:30:00Z","v":827,"vw":29.75},{"c":29.7399,"h":29.7893,"l":29.73,"n":12,"o":29.75,"t":"2026-09-29T15:45:00Z","v":3636,"vw":29.765019},{"c":29.725,"h":29.725,"l":29.71,"n":3,"o":29.71,"t":"2026-09-29T16:00:00Z","v":419,"vw":29.715509},{"c":29.7,"h":29.7371,"l":29.7,"n":12,"o":29.72,"t":"2026-09-29T16:30:00Z","v":1082,"vw":29.72193},{"c":29.71,"h":29.71,"l":29.71,"n":3,"o":29.71,"t":"2026-09-29T16:45:00Z","v":134,"vw":29.71},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-09-29T17:00:00Z","v":390,"vw":29.67},{"c":29.7199,"h":29.7199,"l":29.68,"n":5,"o":29.68,"t":"2026-09-29T17:15:00Z","v":2001,"vw":29.713284},{"c":29.6832,"h":29.7,"l":29.66,"n":6,"o":29.7,"t":"2026-09-29T17:45:00Z","v":20128,"vw":29.661387},{"c":29.73,"h":29.755,"l":29.685,"n":62,"o":29.685,"t":"2026-09-29T18:00:00Z","v":17621,"vw":29.738446},{"c":29.82,"h":29.82,"l":29.74,"n":104,"o":29.75,"t":"2026-09-29T18:15:00Z","v":20197,"vw":29.782643},{"c":29.84,"h":29.865,"l":29.7749,"n":31,"o":29.81,"t":"2026-09-29T18:30:00Z","v":8547,"vw":29.846751},{"c":29.82,"h":29.84,"l":29.82,"n":6,"o":29.84,"t":"2026-09-29T18:45:00Z","v":406,"vw":29.833333},{"c":29.82,"h":29.835,"l":29.78,"n":35,"o":29.835,"t":"2026-09-29T19:00:00Z","v":4644,"vw":29.79829},{"c":29.825,"h":29.825,"l":29.825,"n":7,"o":29.825,"t":"2026-09-29T19:15:00Z","v":432,"vw":29.825},{"c":29.825,"h":29.825,"l":29.81,"n":3,"o":29.81,"t":"2026-09-29T19:30:00Z","v":1114,"vw":29.811914},{"c":29.8499,"h":29.8499,"l":29.815,"n":4,"o":29.815,"t":"2026-09-29T19:45:00Z","v":1437,"vw":29.823734},{"c":29.9362,"h":29.9608,"l":29.8907,"n":19,"o":29.9,"t":"2026-09-30T13:30:00Z","v":6745,"vw":29.940511},{"c":29.9599,"h":29.9599,"l":29.92,"n":8,"o":29.92,"t":"2026-09-30T13:45:00Z","v":326,"vw":29.93596},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-09-30T14:00:00Z","v":11227,"vw":29.92},{"c":29.97,"h":29.97,"l":29.935,"n":9,"o":29.935,"t":"2026-09-30T14:15:00Z","v":4640,"vw":29.950916},{"c":29.94,"h":29.94,"l":29.905,"n":4,"o":29.905,"t":"2026-09-30T14:45:00Z","v":301,"vw":29.925},{"c":29.88,"h":29.89,"l":29.88,"n":16,"o":29.88,"t":"2026-09-30T15:00:00Z","v":1635,"vw":29.881591},{"c":29.865,"h":29.91,"l":29.865,"n":4,"o":29.91,"t":"2026-09-30T15:15:00Z","v":303,"vw":29.89},{"c":29.84,"h":29.8409,"l":29.84,"n":20,"o":29.8409,"t":"2026-09-30T15:30:00Z","v":5379,"vw":29.840051},{"c":29.88,"h":29.88,"l":29.84,"n":11,"o":29.84,"t":"2026-09-30T15:45:00Z","v":839,"vw":29.851161},{"c":29.87,"h":29.89,"l":29.865,"n":4,"o":29.89,"t":"2026-09-30T16:00:00Z","v":599,"vw":29.878314},{"c":29.85,"h":29.85,"l":29.825,"n":14,"o":29.84,"t":"2026-09-30T16:15:00Z","v":6612,"vw":29.84065},{"c":29.84,"h":29.8499,"l":29.81,"n":30,"o":29.81,"t":"2026-09-30T16:30:00Z","v":4788,"vw":29.838695},{"c":29.8499,"h":29.8499,"l":29.8499,"n":2,"o":29.8499,"t":"2026-09-30T16:45:00Z","v":689,"vw":29.8499},{"c":29.825,"h":29.825,"l":29.825,"n":4,"o":29.825,"t":"2026-09-30T17:00:00Z","v":1001,"vw":29.825},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-09-30T17:15:00Z","v":200,"vw":29.8},{"c":29.78,"h":29.78,"l":29.77,"n":3,"o":29.77,"t":"2026-09-30T17:30:00Z","v":1361,"vw":29.770735},{"c":29.785,"h":29.785,"l":29.785,"n":4,"o":29.785,"t":"2026-09-30T17:45:00Z","v":185,"vw":29.785},{"c":29.79,"h":29.79,"l":29.75,"n":29,"o":29.75,"t":"2026-09-30T18:15:00Z","v":6460,"vw":29.756077},{"c":29.775,"h":29.775,"l":29.775,"n":2,"o":29.775,"t":"2026-09-30T18:30:00Z","v":1200,"vw":29.775},{"c":29.755,"h":29.77,"l":29.725,"n":15,"o":29.77,"t":"2026-09-30T18:45:00Z","v":5884,"vw":29.755261},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-30T19:00:00Z","v":242,"vw":29.75},{"c":29.78,"h":29.78,"l":29.76,"n":6,"o":29.76,"t":"2026-09-30T19:15:00Z","v":356,"vw":29.765714},{"c":29.745,"h":29.745,"l":29.745,"n":2,"o":29.745,"t":"2026-09-30T19:30:00Z","v":3270,"vw":29.745},{"c":29.685,"h":29.685,"l":29.64,"n":7,"o":29.64,"t":"2026-09-30T19:45:00Z","v":904,"vw":29.669867},{"c":29.63,"h":29.66,"l":29.56,"n":35,"o":29.56,"t":"2026-10-01T13:30:00Z","v":1482,"vw":29.630727},{"c":29.555,"h":29.5955,"l":29.55,"n":19,"o":29.5955,"t":"2026-10-01T13:45:00Z","v":1643,"vw":29.568185},{"c":29.46,"h":29.46,"l":29.39,"n":11,"o":29.46,"t":"2026-10-01T14:00:00Z","v":1183,"vw":29.422546},{"c":29.46,"h":29.5,"l":29.46,"n":37,"o":29.5,"t":"2026-10-01T14:15:00Z","v":3317,"vw":29.467639},{"c":29.54,"h":29.54,"l":29.46,"n":142,"o":29.47,"t":"2026-10-01T14:30:00Z","v":20081,"vw":29.473121},{"c":29.4999,"h":29.53,"l":29.48,"n":10,"o":29.53,"t":"2026-10-01T14:45:00Z","v":1147,"vw":29.497109},{"c":29.45,"h":29.45,"l":29.38,"n":15,"o":29.4,"t":"2026-10-01T15:00:00Z","v":1830,"vw":29.409759},{"c":29.5,"h":29.53,"l":29.4901,"n":14,"o":29.5,"t":"2026-10-01T15:15:00Z","v":5130,"vw":29.498323},{"c":29.5,"h":29.51,"l":29.49,"n":9,"o":29.51,"t":"2026-10-01T15:30:00Z","v":549,"vw":29.504},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-01T15:45:00Z","v":474,"vw":29.5},{"c":29.5862,"h":29.5862,"l":29.57,"n":3,"o":29.57,"t":"2026-10-01T16:00:00Z","v":381,"vw":29.579592},{"c":29.6199,"h":29.6199,"l":29.6199,"n":4,"o":29.6199,"t":"2026-10-01T16:15:00Z","v":184,"vw":29.6199},{"c":29.5601,"h":29.63,"l":29.5601,"n":8,"o":29.625,"t":"2026-10-01T16:30:00Z","v":1668,"vw":29.588662},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-01T17:00:00Z","v":175,"vw":29.6},{"c":29.725,"h":29.725,"l":29.6219,"n":5,"o":29.6219,"t":"2026-10-01T17:15:00Z","v":4294,"vw":29.697082},{"c":29.7351,"h":29.78,"l":29.7351,"n":12,"o":29.78,"t":"2026-10-01T17:30:00Z","v":1494,"vw":29.755687},{"c":29.69,"h":29.775,"l":29.69,"n":59,"o":29.77,"t":"2026-10-01T17:45:00Z","v":4832,"vw":29.735196},{"c":29.6699,"h":29.6699,"l":29.5859,"n":19,"o":29.645,"t":"2026-10-01T18:00:00Z","v":4602,"vw":29.637702},{"c":29.71,"h":29.71,"l":29.68,"n":5,"o":29.68,"t":"2026-10-01T18:15:00Z","v":558,"vw":29.690791},{"c":29.69,"h":29.69,"l":29.69,"n":2,"o":29.69,"t":"2026-10-01T18:30:00Z","v":873,"vw":29.69},{"c":29.7055,"h":29.7199,"l":29.705,"n":4,"o":29.7199,"t":"2026-10-01T18:45:00Z","v":3015,"vw":29.711724},{"c":29.73,"h":29.73,"l":29.695,"n":10,"o":29.7099,"t":"2026-10-01T19:00:00Z","v":10245,"vw":29.708013},{"c":29.69,"h":29.71,"l":29.69,"n":6,"o":29.705,"t":"2026-10-01T19:15:00Z","v":5311,"vw":29.693053},{"c":29.71,"h":29.73,"l":29.68,"n":62,"o":29.705,"t":"2026-10-01T19:45:00Z","v":15096,"vw":29.694989},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-02T13:15:00Z","v":100,"vw":30.01},{"c":30.05,"h":30.06,"l":30,"n":51,"o":30,"t":"2026-10-02T13:30:00Z","v":4821,"vw":30.012339},{"c":30.06,"h":30.06,"l":30.035,"n":4,"o":30.035,"t":"2026-10-02T13:45:00Z","v":430,"vw":30.048684},{"c":30.1,"h":30.11,"l":30.06,"n":13,"o":30.11,"t":"2026-10-02T14:00:00Z","v":1196,"vw":30.087724},{"c":30.08,"h":30.14,"l":30.075,"n":19,"o":30.08,"t":"2026-10-02T14:15:00Z","v":4723,"vw":30.08485},{"c":30.11,"h":30.12,"l":30.07,"n":21,"o":30.12,"t":"2026-10-02T14:30:00Z","v":3447,"vw":30.088828},{"c":30.05,"h":30.095,"l":30.02,"n":6,"o":30.095,"t":"2026-10-02T14:45:00Z","v":606,"vw":30.056702},{"c":29.905,"h":30.005,"l":29.905,"n":9,"o":30.005,"t":"2026-10-02T15:00:00Z","v":16980,"vw":29.921554},{"c":29.81,"h":29.865,"l":29.8099,"n":13,"o":29.865,"t":"2026-10-02T15:15:00Z","v":956,"vw":29.827783},{"c":29.88,"h":29.88,"l":29.88,"n":2,"o":29.88,"t":"2026-10-02T15:30:00Z","v":200,"vw":29.88},{"c":29.895,"h":29.895,"l":29.895,"n":2,"o":29.895,"t":"2026-10-02T15:45:00Z","v":200,"vw":29.895},{"c":29.92,"h":29.95,"l":29.91,"n":9,"o":29.92,"t":"2026-10-02T16:00:00Z","v":2308,"vw":29.913329},{"c":29.89,"h":29.9,"l":29.89,"n":4,"o":29.9,"t":"2026-10-02T16:15:00Z","v":3205,"vw":29.890625},{"c":29.88,"h":29.92,"l":29.88,"n":22,"o":29.91,"t":"2026-10-02T16:30:00Z","v":2724,"vw":29.908151},{"c":29.9,"h":29.9,"l":29.88,"n":6,"o":29.9,"t":"2026-10-02T16:45:00Z","v":591,"vw":29.894361},{"c":29.92,"h":29.9243,"l":29.9,"n":14,"o":29.905,"t":"2026-10-02T17:00:00Z","v":8757,"vw":29.907761},{"c":29.85,"h":29.905,"l":29.85,"n":8,"o":29.905,"t":"2026-10-02T17:15:00Z","v":2761,"vw":29.858954},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-02T17:30:00Z","v":300,"vw":29.83},{"c":29.9,"h":29.9,"l":29.9,"n":3,"o":29.9,"t":"2026-10-02T18:00:00Z","v":241,"vw":29.9},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-10-02T18:15:00Z","v":236,"vw":29.86},{"c":29.899,"h":29.899,"l":29.896,"n":2,"o":29.896,"t":"2026-10-02T18:30:00Z","v":257,"vw":29.897833},{"c":29.89,"h":29.909,"l":29.89,"n":4,"o":29.909,"t":"2026-10-02T18:45:00Z","v":275,"vw":29.898756},{"c":29.895,"h":29.919,"l":29.895,"n":7,"o":29.918,"t":"2026-10-02T19:15:00Z","v":547,"vw":29.909167},{"c":29.92,"h":29.95,"l":29.8901,"n":16,"o":29.95,"t":"2026-10-02T19:30:00Z","v":6186,"vw":29.936218},{"c":29.91,"h":29.9399,"l":29.89,"n":22,"o":29.93,"t":"2026-10-02T19:45:00Z","v":2614,"vw":29.926444},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-05T13:15:00Z","v":100,"vw":29.85},{"c":29.8901,"h":29.94,"l":29.88,"n":17,"o":29.94,"t":"2026-10-05T13:30:00Z","v":762,"vw":29.904514},{"c":29.91,"h":29.9199,"l":29.87,"n":33,"o":29.9,"t":"2026-10-05T13:45:00Z","v":7788,"vw":29.908316},{"c":29.99,"h":29.99,"l":29.9,"n":18,"o":29.9,"t":"2026-10-05T14:00:00Z","v":4477,"vw":29.940362},{"c":30.02,"h":30.02,"l":29.975,"n":7,"o":29.975,"t":"2026-10-05T14:15:00Z","v":4629,"vw":30.01663},{"c":29.95,"h":29.97,"l":29.9,"n":12,"o":29.95,"t":"2026-10-05T14:30:00Z","v":3300,"vw":29.937211},{"c":29.945,"h":29.9899,"l":29.945,"n":8,"o":29.95,"t":"2026-10-05T14:45:00Z","v":901,"vw":29.96876},{"c":29.98,"h":29.99,"l":29.95,"n":14,"o":29.99,"t":"2026-10-05T15:00:00Z","v":2719,"vw":29.974085},{"c":29.945,"h":29.97,"l":29.935,"n":7,"o":29.95,"t":"2026-10-05T15:15:00Z","v":799,"vw":29.95224},{"c":29.98,"h":29.98,"l":29.9614,"n":2,"o":29.9614,"t":"2026-10-05T15:30:00Z","v":689,"vw":29.969742},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-05T15:45:00Z","v":889,"vw":29.98},{"c":29.9999,"h":29.9999,"l":29.9785,"n":4,"o":29.9785,"t":"2026-10-05T16:15:00Z","v":364,"vw":29.991875},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-05T16:30:00Z","v":100,"vw":30},{"c":29.985,"h":29.985,"l":29.985,"n":4,"o":29.985,"t":"2026-10-05T16:45:00Z","v":721,"vw":29.985},{"c":29.98,"h":29.98,"l":29.96,"n":9,"o":29.98,"t":"2026-10-05T17:00:00Z","v":7888,"vw":29.977737},{"c":29.96,"h":29.98,"l":29.96,"n":3,"o":29.98,"t":"2026-10-05T17:30:00Z","v":1970,"vw":29.961019},{"c":29.99,"h":29.99,"l":29.9601,"n":4,"o":29.961,"t":"2026-10-05T17:45:00Z","v":596,"vw":29.970958},{"c":29.99,"h":30,"l":29.99,"n":3,"o":30,"t":"2026-10-05T18:00:00Z","v":1300,"vw":29.998075},{"c":30.0399,"h":30.04,"l":30.03,"n":6,"o":30.03,"t":"2026-10-05T18:30:00Z","v":7668,"vw":30.039746},{"c":30.04,"h":30.04,"l":30.04,"n":2,"o":30.04,"t":"2026-10-05T18:45:00Z","v":350,"vw":30.04},{"c":30.11,"h":30.11,"l":30.0929,"n":15,"o":30.1,"t":"2026-10-05T19:00:00Z","v":1613,"vw":30.100544},{"c":30.1,"h":30.1,"l":30.0847,"n":2,"o":30.0847,"t":"2026-10-05T19:15:00Z","v":576,"vw":30.087648},{"c":30.05,"h":30.105,"l":30.03,"n":19,"o":30.105,"t":"2026-10-05T19:45:00Z","v":1429,"vw":30.0675},{"c":29.97,"h":29.97,"l":29.97,"n":5,"o":29.97,"t":"2026-10-05T20:00:00Z","v":1211,"vw":29.97},{"c":30.2007,"h":30.215,"l":30.18,"n":10,"o":30.18,"t":"2026-10-06T13:30:00Z","v":968,"vw":30.191776},{"c":30.27,"h":30.27,"l":30.25,"n":7,"o":30.25,"t":"2026-10-06T14:00:00Z","v":1187,"vw":30.251715},{"c":30.27,"h":30.27,"l":30.25,"n":3,"o":30.25,"t":"2026-10-06T14:15:00Z","v":600,"vw":30.26},{"c":30.2206,"h":30.25,"l":30.18,"n":8,"o":30.18,"t":"2026-10-06T14:30:00Z","v":2882,"vw":30.232267},{"c":30.275,"h":30.275,"l":30.275,"n":3,"o":30.275,"t":"2026-10-06T14:45:00Z","v":744,"vw":30.275},{"c":30.3299,"h":30.3299,"l":30.2913,"n":6,"o":30.31,"t":"2026-10-06T15:00:00Z","v":2870,"vw":30.308718},{"c":30.3399,"h":30.34,"l":30.3399,"n":3,"o":30.34,"t":"2026-10-06T15:15:00Z","v":1755,"vw":30.33995},{"c":30.3499,"h":30.3499,"l":30.3499,"n":3,"o":30.3499,"t":"2026-10-06T15:30:00Z","v":1187,"vw":30.3499},{"c":30.35,"h":30.35,"l":30.33,"n":14,"o":30.34,"t":"2026-10-06T15:45:00Z","v":1239,"vw":30.338651},{"c":30.29,"h":30.325,"l":30.285,"n":35,"o":30.325,"t":"2026-10-06T16:00:00Z","v":7921,"vw":30.308334},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-06T16:15:00Z","v":200,"vw":30.29},{"c":30.28,"h":30.3,"l":30.27,"n":12,"o":30.27,"t":"2026-10-06T16:30:00Z","v":2026,"vw":30.275749},{"c":30.29,"h":30.29,"l":30.27,"n":4,"o":30.27,"t":"2026-10-06T16:45:00Z","v":246,"vw":30.28},{"c":30.235,"h":30.25,"l":30.23,"n":13,"o":30.25,"t":"2026-10-06T17:15:00Z","v":2542,"vw":30.247694},{"c":30.26,"h":30.26,"l":30.24,"n":4,"o":30.255,"t":"2026-10-06T17:30:00Z","v":1284,"vw":30.247634},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-06T17:45:00Z","v":343,"vw":30.27},{"c":30.29,"h":30.3,"l":30.28,"n":21,"o":30.28,"t":"2026-10-06T18:00:00Z","v":2354,"vw":30.292328},{"c":30.27,"h":30.28,"l":30.27,"n":3,"o":30.28,"t":"2026-10-06T18:15:00Z","v":242,"vw":30.275763},{"c":30.3,"h":30.3,"l":30.27,"n":5,"o":30.27,"t":"2026-10-06T18:30:00Z","v":2764,"vw":30.298893},{"c":30.2501,"h":30.26,"l":30.25,"n":16,"o":30.26,"t":"2026-10-06T18:45:00Z","v":6536,"vw":30.250665},{"c":30.29,"h":30.29,"l":30.259,"n":7,"o":30.259,"t":"2026-10-06T19:00:00Z","v":4185,"vw":30.270511},{"c":30.26,"h":30.29,"l":30.26,"n":15,"o":30.28,"t":"2026-10-06T19:15:00Z","v":1278,"vw":30.269917},{"c":30.26,"h":30.26,"l":30.26,"n":3,"o":30.26,"t":"2026-10-06T19:30:00Z","v":414,"vw":30.26},{"c":30.22,"h":30.22,"l":30.215,"n":7,"o":30.215,"t":"2026-10-06T19:45:00Z","v":1000,"vw":30.21673},{"c":29.8,"h":29.86,"l":29.8,"n":14,"o":29.86,"t":"2026-10-07T13:30:00Z","v":1751,"vw":29.815921},{"c":29.8052,"h":29.82,"l":29.79,"n":7,"o":29.82,"t":"2026-10-07T13:45:00Z","v":628,"vw":29.805679},{"c":29.855,"h":29.8603,"l":29.8,"n":7,"o":29.8,"t":"2026-10-07T14:15:00Z","v":979,"vw":29.833102},{"c":29.85,"h":29.85,"l":29.82,"n":3,"o":29.82,"t":"2026-10-07T14:30:00Z","v":14917,"vw":29.849791},{"c":29.882,"h":29.882,"l":29.83,"n":9,"o":29.855,"t":"2026-10-07T14:45:00Z","v":5328,"vw":29.850389},{"c":29.875,"h":29.875,"l":29.87,"n":3,"o":29.87,"t":"2026-10-07T15:00:00Z","v":394,"vw":29.871667},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-07T15:15:00Z","v":115,"vw":29.85},{"c":29.92,"h":29.92,"l":29.87,"n":6,"o":29.87,"t":"2026-10-07T15:30:00Z","v":622,"vw":29.901422},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-10-07T16:00:00Z","v":131,"vw":29.95},{"c":29.935,"h":29.96,"l":29.935,"n":3,"o":29.96,"t":"2026-10-07T16:15:00Z","v":2270,"vw":29.957797},{"c":29.915,"h":29.915,"l":29.915,"n":4,"o":29.915,"t":"2026-10-07T16:45:00Z","v":549,"vw":29.915},{"c":30.0591,"h":30.0591,"l":30.0099,"n":8,"o":30.0099,"t":"2026-10-07T17:00:00Z","v":4305,"vw":30.04197},{"c":30.015,"h":30.015,"l":30.015,"n":2,"o":30.015,"t":"2026-10-07T18:00:00Z","v":129,"vw":30.015},{"c":30.015,"h":30.03,"l":30.01,"n":7,"o":30.03,"t":"2026-10-07T18:30:00Z","v":779,"vw":30.02},{"c":30.04,"h":30.04,"l":30.026,"n":3,"o":30.026,"t":"2026-10-07T18:45:00Z","v":600,"vw":30.029163},{"c":29.9701,"h":30.02,"l":29.9701,"n":3,"o":30.02,"t":"2026-10-07T19:00:00Z","v":640,"vw":29.977909},{"c":29.99,"h":29.99,"l":29.99,"n":3,"o":29.99,"t":"2026-10-07T19:15:00Z","v":331,"vw":29.99},{"c":30.02,"h":30.02,"l":29.9888,"n":3,"o":29.99,"t":"2026-10-07T19:30:00Z","v":1200,"vw":30.0149},{"c":29.92,"h":30,"l":29.92,"n":22,"o":29.985,"t":"2026-10-07T19:45:00Z","v":3706,"vw":29.985252},{"c":29.8499,"h":29.8499,"l":29.8,"n":16,"o":29.825,"t":"2026-10-08T13:30:00Z","v":1140,"vw":29.82599},{"c":29.885,"h":29.89,"l":29.8401,"n":10,"o":29.845,"t":"2026-10-08T14:00:00Z","v":1571,"vw":29.864982},{"c":29.91,"h":29.91,"l":29.895,"n":3,"o":29.895,"t":"2026-10-08T14:15:00Z","v":480,"vw":29.90625},{"c":29.83,"h":29.92,"l":29.83,"n":6,"o":29.92,"t":"2026-10-08T14:30:00Z","v":1161,"vw":29.872373},{"c":29.77,"h":29.79,"l":29.77,"n":8,"o":29.79,"t":"2026-10-08T15:00:00Z","v":709,"vw":29.773333},{"c":29.765,"h":29.79,"l":29.72,"n":12,"o":29.79,"t":"2026-10-08T15:15:00Z","v":13270,"vw":29.778448},{"c":29.76,"h":29.76,"l":29.7515,"n":4,"o":29.755,"t":"2026-10-08T15:30:00Z","v":555,"vw":29.756931},{"c":29.75,"h":29.76,"l":29.75,"n":4,"o":29.76,"t":"2026-10-08T15:45:00Z","v":1281,"vw":29.752019},{"c":29.77,"h":29.77,"l":29.77,"n":4,"o":29.77,"t":"2026-10-08T16:00:00Z","v":565,"vw":29.77},{"c":29.82,"h":29.84,"l":29.82,"n":4,"o":29.84,"t":"2026-10-08T16:45:00Z","v":2312,"vw":29.821042},{"c":29.83,"h":29.83,"l":29.8105,"n":8,"o":29.8105,"t":"2026-10-08T17:00:00Z","v":2177,"vw":29.81747},{"c":29.82,"h":29.87,"l":29.82,"n":15,"o":29.87,"t":"2026-10-08T17:15:00Z","v":2655,"vw":29.866116},{"c":29.875,"h":29.875,"l":29.875,"n":1,"o":29.875,"t":"2026-10-08T17:30:00Z","v":235,"vw":29.875},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-08T17:45:00Z","v":100,"vw":29.85},{"c":29.845,"h":29.88,"l":29.81,"n":51,"o":29.81,"t":"2026-10-08T18:00:00Z","v":25855,"vw":29.870742},{"c":29.89,"h":29.9016,"l":29.858,"n":11,"o":29.88,"t":"2026-10-08T18:15:00Z","v":1204,"vw":29.883342},{"c":29.9,"h":29.9,"l":29.89,"n":4,"o":29.9,"t":"2026-10-08T18:30:00Z","v":417,"vw":29.895},{"c":29.92,"h":29.92,"l":29.92,"n":4,"o":29.92,"t":"2026-10-08T18:45:00Z","v":272,"vw":29.92},{"c":29.95,"h":29.95,"l":29.88,"n":13,"o":29.88,"t":"2026-10-08T19:15:00Z","v":1321,"vw":29.929942},{"c":29.915,"h":29.915,"l":29.88,"n":13,"o":29.9,"t":"2026-10-08T19:30:00Z","v":1640,"vw":29.889348},{"c":29.9,"h":29.93,"l":29.9,"n":13,"o":29.93,"t":"2026-10-08T19:45:00Z","v":1525,"vw":29.906417},{"c":29.94,"h":29.94,"l":29.94,"n":5,"o":29.94,"t":"2026-10-08T20:00:00Z","v":111,"vw":29.94},{"c":30,"h":30.015,"l":29.9681,"n":21,"o":30.01,"t":"2026-10-09T13:30:00Z","v":1112,"vw":29.994091},{"c":29.96,"h":29.96,"l":29.96,"n":3,"o":29.96,"t":"2026-10-09T13:45:00Z","v":279,"vw":29.96},{"c":29.97,"h":29.97,"l":29.9669,"n":7,"o":29.9669,"t":"2026-10-09T14:00:00Z","v":740,"vw":29.968622},{"c":29.975,"h":29.98,"l":29.975,"n":7,"o":29.98,"t":"2026-10-09T14:15:00Z","v":394,"vw":29.977533},{"c":29.965,"h":29.97,"l":29.955,"n":4,"o":29.955,"t":"2026-10-09T14:30:00Z","v":8378,"vw":29.968627},{"c":29.99,"h":30,"l":29.9882,"n":4,"o":30,"t":"2026-10-09T14:45:00Z","v":1111,"vw":29.990842},{"c":30.0101,"h":30.0101,"l":30.0101,"n":2,"o":30.0101,"t":"2026-10-09T15:15:00Z","v":996,"vw":30.0101},{"c":30.05,"h":30.05,"l":30.005,"n":22,"o":30.005,"t":"2026-10-09T15:45:00Z","v":3106,"vw":30.041393},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-09T16:15:00Z","v":189,"vw":30.04},{"c":30.07,"h":30.07,"l":30.07,"n":10,"o":30.07,"t":"2026-10-09T16:30:00Z","v":1096,"vw":30.07},{"c":30.085,"h":30.1,"l":30.085,"n":4,"o":30.1,"t":"2026-10-09T16:45:00Z","v":255,"vw":30.0925},{"c":30.07,"h":30.085,"l":30.07,"n":5,"o":30.085,"t":"2026-10-09T17:15:00Z","v":477,"vw":30.077288},{"c":30.11,"h":30.11,"l":30.1,"n":16,"o":30.1,"t":"2026-10-09T18:15:00Z","v":4781,"vw":30.102157},{"c":30.08,"h":30.12,"l":30.08,"n":8,"o":30.12,"t":"2026-10-09T18:30:00Z","v":331,"vw":30.095444},{"c":30.14,"h":30.14,"l":30.105,"n":18,"o":30.13,"t":"2026-10-09T18:45:00Z","v":2763,"vw":30.128696},{"c":30.12,"h":30.14,"l":30.12,"n":15,"o":30.14,"t":"2026-10-09T19:00:00Z","v":4259,"vw":30.137891},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-09T19:15:00Z","v":131,"vw":30.14},{"c":30.13,"h":30.13,"l":30.13,"n":4,"o":30.13,"t":"2026-10-09T19:30:00Z","v":810,"vw":30.13},{"c":30.09,"h":30.14,"l":30.09,"n":11,"o":30.13,"t":"2026-10-09T19:45:00Z","v":603,"vw":30.1175},{"c":30.04,"h":30.04,"l":30.04,"n":4,"o":30.04,"t":"2026-10-09T20:00:00Z","v":155,"vw":30.04},{"c":30.1,"h":30.1,"l":30.0856,"n":5,"o":30.1,"t":"2026-10-12T13:30:00Z","v":583,"vw":30.095415},{"c":30.08,"h":30.09,"l":30.08,"n":6,"o":30.09,"t":"2026-10-12T13:45:00Z","v":955,"vw":30.081111},{"c":30.09,"h":30.09,"l":30.09,"n":4,"o":30.09,"t":"2026-10-12T14:00:00Z","v":492,"vw":30.09},{"c":30.045,"h":30.0668,"l":30.045,"n":6,"o":30.0668,"t":"2026-10-12T14:15:00Z","v":472,"vw":30.058844},{"c":30.0599,"h":30.06,"l":30.059,"n":4,"o":30.059,"t":"2026-10-12T14:30:00Z","v":1546,"vw":30.05982},{"c":30.07,"h":30.07,"l":30.06,"n":12,"o":30.06,"t":"2026-10-12T14:45:00Z","v":929,"vw":30.062663},{"c":30.07,"h":30.08,"l":30.0501,"n":14,"o":30.0501,"t":"2026-10-12T15:00:00Z","v":971,"vw":30.075287},{"c":30.055,"h":30.055,"l":30.055,"n":2,"o":30.055,"t":"2026-10-12T15:15:00Z","v":639,"vw":30.055},{"c":30.09,"h":30.09,"l":30.089,"n":14,"o":30.089,"t":"2026-10-12T15:45:00Z","v":1210,"vw":30.0896},{"c":30.09,"h":30.09,"l":30.06,"n":7,"o":30.08,"t":"2026-10-12T16:00:00Z","v":1133,"vw":30.072868},{"c":30.1,"h":30.11,"l":30.085,"n":30,"o":30.085,"t":"2026-10-12T16:15:00Z","v":12341,"vw":30.104904},{"c":30.07,"h":30.07,"l":30.05,"n":9,"o":30.07,"t":"2026-10-12T17:15:00Z","v":1104,"vw":30.064493},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-12T17:30:00Z","v":222,"vw":30.09},{"c":30.0301,"h":30.07,"l":30.0301,"n":3,"o":30.07,"t":"2026-10-12T17:45:00Z","v":459,"vw":30.059047},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-12T18:15:00Z","v":500,"vw":30.05},{"c":30.06,"h":30.06,"l":30.0077,"n":5,"o":30.0201,"t":"2026-10-12T18:45:00Z","v":1490,"vw":30.030921},{"c":30.08,"h":30.1,"l":30.051,"n":26,"o":30.0613,"t":"2026-10-12T19:45:00Z","v":2724,"vw":30.078142},{"c":30.1451,"h":30.1451,"l":30.09,"n":9,"o":30.09,"t":"2026-10-13T13:30:00Z","v":1324,"vw":30.098334},{"c":30.12,"h":30.15,"l":30.1,"n":8,"o":30.15,"t":"2026-10-13T13:45:00Z","v":1441,"vw":30.132931},{"c":30.03,"h":30.09,"l":30.01,"n":4,"o":30.01,"t":"2026-10-13T14:00:00Z","v":29368,"vw":30.013124},{"c":30.075,"h":30.09,"l":30.065,"n":30,"o":30.08,"t":"2026-10-13T14:15:00Z","v":4121,"vw":30.080462},{"c":30.045,"h":30.07,"l":30.045,"n":4,"o":30.065,"t":"2026-10-13T15:15:00Z","v":3932,"vw":30.065261},{"c":30,"h":30.025,"l":30,"n":6,"o":30.025,"t":"2026-10-13T15:30:00Z","v":751,"vw":30.004441},{"c":30.0256,"h":30.03,"l":30.0256,"n":2,"o":30.03,"t":"2026-10-13T15:45:00Z","v":384,"vw":30.026952},{"c":30.07,"h":30.07,"l":30.06,"n":3,"o":30.06,"t":"2026-10-13T16:30:00Z","v":922,"vw":30.061332},{"c":30.0746,"h":30.0746,"l":30.065,"n":3,"o":30.065,"t":"2026-10-13T16:45:00Z","v":4760,"vw":30.065293},{"c":30.0202,"h":30.063,"l":30.0202,"n":3,"o":30.063,"t":"2026-10-13T17:00:00Z","v":2243,"vw":30.026544},{"c":30.075,"h":30.08,"l":30.05,"n":7,"o":30.05,"t":"2026-10-13T17:30:00Z","v":21588,"vw":30.050793},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-10-13T17:45:00Z","v":803,"vw":30.065},{"c":30.07,"h":30.07,"l":30.06,"n":8,"o":30.06,"t":"2026-10-13T18:00:00Z","v":843,"vw":30.068333},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-13T18:45:00Z","v":685,"vw":30.11},{"c":30.11,"h":30.1399,"l":30.11,"n":3,"o":30.13,"t":"2026-10-13T19:00:00Z","v":2824,"vw":30.131844},{"c":30.126,"h":30.126,"l":30.126,"n":1,"o":30.126,"t":"2026-10-13T19:15:00Z","v":134,"vw":30.126},{"c":30.1,"h":30.16,"l":30.1,"n":13,"o":30.15,"t":"2026-10-13T19:45:00Z","v":1583,"vw":30.140409},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-14T12:30:00Z","v":333,"vw":30.1},{"c":29.795,"h":29.82,"l":29.795,"n":4,"o":29.82,"t":"2026-10-14T13:30:00Z","v":378,"vw":29.811667},{"c":29.7577,"h":29.845,"l":29.7577,"n":9,"o":29.84,"t":"2026-10-14T13:45:00Z","v":2659,"vw":29.807119},{"c":29.79,"h":29.79,"l":29.79,"n":7,"o":29.79,"t":"2026-10-14T14:00:00Z","v":828,"vw":29.79},{"c":29.84,"h":29.84,"l":29.8,"n":3,"o":29.8,"t":"2026-10-14T14:30:00Z","v":601,"vw":29.806667},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-14T14:45:00Z","v":772,"vw":29.78},{"c":29.79,"h":29.79,"l":29.775,"n":8,"o":29.775,"t":"2026-10-14T15:15:00Z","v":986,"vw":29.78009},{"c":29.77,"h":29.77,"l":29.745,"n":3,"o":29.745,"t":"2026-10-14T15:30:00Z","v":434,"vw":29.750774},{"c":29.77,"h":29.78,"l":29.7405,"n":12,"o":29.78,"t":"2026-10-14T15:45:00Z","v":948,"vw":29.761553},{"c":29.75,"h":29.75,"l":29.7,"n":2,"o":29.7,"t":"2026-10-14T16:00:00Z","v":1855,"vw":29.70283},{"c":29.725,"h":29.725,"l":29.725,"n":2,"o":29.725,"t":"2026-10-14T16:30:00Z","v":142,"vw":29.725},{"c":29.74,"h":29.74,"l":29.74,"n":3,"o":29.74,"t":"2026-10-14T16:45:00Z","v":4130,"vw":29.74},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-14T17:00:00Z","v":240,"vw":29.75},{"c":29.74,"h":29.75,"l":29.74,"n":5,"o":29.75,"t":"2026-10-14T17:15:00Z","v":3286,"vw":29.740682},{"c":29.77,"h":29.77,"l":29.77,"n":3,"o":29.77,"t":"2026-10-14T17:30:00Z","v":4388,"vw":29.77},{"c":29.74,"h":29.75,"l":29.705,"n":6,"o":29.75,"t":"2026-10-14T17:45:00Z","v":3264,"vw":29.727831},{"c":29.82,"h":29.82,"l":29.82,"n":4,"o":29.82,"t":"2026-10-14T18:15:00Z","v":107,"vw":29.82},{"c":29.7945,"h":29.7945,"l":29.79,"n":6,"o":29.79,"t":"2026-10-14T18:30:00Z","v":1843,"vw":29.793015},{"c":29.75,"h":29.78,"l":29.75,"n":34,"o":29.76,"t":"2026-10-14T18:45:00Z","v":3455,"vw":29.755836},{"c":29.79,"h":29.79,"l":29.755,"n":10,"o":29.755,"t":"2026-10-14T19:00:00Z","v":1261,"vw":29.775777},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-14T19:15:00Z","v":117,"vw":29.75},{"c":29.7999,"h":29.7999,"l":29.77,"n":7,"o":29.77,"t":"2026-10-14T19:30:00Z","v":1659,"vw":29.785287},{"c":29.8,"h":29.8,"l":29.77,"n":11,"o":29.77,"t":"2026-10-14T19:45:00Z","v":1566,"vw":29.786733},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-15T13:15:00Z","v":100,"vw":30.01},{"c":29.94,"h":29.94,"l":29.8601,"n":9,"o":29.89,"t":"2026-10-15T13:30:00Z","v":9280,"vw":29.870453},{"c":29.9205,"h":29.9205,"l":29.8876,"n":6,"o":29.8876,"t":"2026-10-15T13:45:00Z","v":854,"vw":29.90797},{"c":29.97,"h":29.97,"l":29.94,"n":11,"o":29.94,"t":"2026-10-15T14:00:00Z","v":2745,"vw":29.941569},{"c":29.97,"h":29.97,"l":29.9,"n":6,"o":29.9,"t":"2026-10-15T14:15:00Z","v":394,"vw":29.918041},{"c":30.035,"h":30.035,"l":30.035,"n":2,"o":30.035,"t":"2026-10-15T14:30:00Z","v":781,"vw":30.035},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-15T14:45:00Z","v":439,"vw":29.99},{"c":30.0344,"h":30.0344,"l":30.0344,"n":1,"o":30.0344,"t":"2026-10-15T15:00:00Z","v":231,"vw":30.0344},{"c":30.03,"h":30.03,"l":30.03,"n":2,"o":30.03,"t":"2026-10-15T15:15:00Z","v":1575,"vw":30.03},{"c":29.995,"h":29.995,"l":29.9705,"n":4,"o":29.9705,"t":"2026-10-15T15:45:00Z","v":556,"vw":29.976541},{"c":29.985,"h":29.985,"l":29.97,"n":5,"o":29.97,"t":"2026-10-15T16:00:00Z","v":434,"vw":29.979122},{"c":30.01,"h":30.01,"l":29.975,"n":5,"o":29.975,"t":"2026-10-15T16:15:00Z","v":16153,"vw":29.978182},{"c":30.02,"h":30.02,"l":30.02,"n":3,"o":30.02,"t":"2026-10-15T16:30:00Z","v":1115,"vw":30.02},{"c":30.025,"h":30.025,"l":30.025,"n":1,"o":30.025,"t":"2026-10-15T17:00:00Z","v":954,"vw":30.025},{"c":30.04,"h":30.04,"l":30.04,"n":2,"o":30.04,"t":"2026-10-15T17:15:00Z","v":252,"vw":30.04},{"c":30.035,"h":30.04,"l":30.03,"n":10,"o":30.04,"t":"2026-10-15T17:30:00Z","v":709,"vw":30.034986},{"c":30.035,"h":30.0517,"l":30.035,"n":6,"o":30.04,"t":"2026-10-15T18:00:00Z","v":512,"vw":30.04368},{"c":30.07,"h":30.07,"l":30.055,"n":6,"o":30.07,"t":"2026-10-15T18:45:00Z","v":478,"vw":30.061667},{"c":30.11,"h":30.11,"l":30.075,"n":12,"o":30.075,"t":"2026-10-15T19:00:00Z","v":1291,"vw":30.092671},{"c":30.11,"h":30.11,"l":30.1,"n":11,"o":30.1,"t":"2026-10-15T19:15:00Z","v":878,"vw":30.105387},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-15T19:30:00Z","v":1087,"vw":30.09},{"c":30.08,"h":30.11,"l":30.079,"n":44,"o":30.09,"t":"2026-10-15T19:45:00Z","v":3816,"vw":30.092761},{"c":30.07,"h":30.09,"l":30.07,"n":6,"o":30.09,"t":"2026-10-16T13:30:00Z","v":596,"vw":30.081182},{"c":30.12,"h":30.12,"l":30.12,"n":9,"o":30.12,"t":"2026-10-16T13:45:00Z","v":885,"vw":30.12},{"c":30.14,"h":30.19,"l":30.14,"n":6,"o":30.19,"t":"2026-10-16T14:00:00Z","v":1135,"vw":30.149251},{"c":30.1799,"h":30.1799,"l":30.15,"n":2,"o":30.15,"t":"2026-10-16T14:15:00Z","v":376,"vw":30.171948},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-16T14:30:00Z","v":229,"vw":30.17},{"c":30.09,"h":30.135,"l":30.09,"n":5,"o":30.135,"t":"2026-10-16T15:15:00Z","v":336,"vw":30.10711},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-16T15:45:00Z","v":130,"vw":30.07},{"c":29.9666,"h":29.9666,"l":29.96,"n":2,"o":29.96,"t":"2026-10-16T16:00:00Z","v":287,"vw":29.962691},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-16T16:15:00Z","v":123,"vw":29.98},{"c":29.91,"h":29.92,"l":29.88,"n":10,"o":29.895,"t":"2026-10-16T16:30:00Z","v":7060,"vw":29.882823},{"c":29.83,"h":29.855,"l":29.83,"n":3,"o":29.855,"t":"2026-10-16T16:45:00Z","v":700,"vw":29.837143},{"c":29.795,"h":29.795,"l":29.795,"n":1,"o":29.795,"t":"2026-10-16T17:15:00Z","v":100,"vw":29.795},{"c":29.86,"h":29.86,"l":29.82,"n":4,"o":29.835,"t":"2026-10-16T17:30:00Z","v":1848,"vw":29.825265},{"c":29.86,"h":29.88,"l":29.845,"n":64,"o":29.8508,"t":"2026-10-16T17:45:00Z","v":19935,"vw":29.862543},{"c":29.81,"h":29.86,"l":29.8051,"n":10,"o":29.845,"t":"2026-10-16T18:00:00Z","v":4380,"vw":29.815748},{"c":29.81,"h":29.81,"l":29.77,"n":2,"o":29.77,"t":"2026-10-16T18:15:00Z","v":1536,"vw":29.783802},{"c":29.775,"h":29.775,"l":29.7695,"n":4,"o":29.7695,"t":"2026-10-16T18:45:00Z","v":4151,"vw":29.772613},{"c":29.82,"h":29.82,"l":29.76,"n":11,"o":29.785,"t":"2026-10-16T19:00:00Z","v":1874,"vw":29.765633},{"c":29.84,"h":29.84,"l":29.8301,"n":10,"o":29.835,"t":"2026-10-16T19:15:00Z","v":3820,"vw":29.839481},{"c":29.83,"h":29.84,"l":29.8,"n":15,"o":29.83,"t":"2026-10-16T19:30:00Z","v":2504,"vw":29.824483},{"c":29.85,"h":29.85,"l":29.829,"n":11,"o":29.829,"t":"2026-10-16T19:45:00Z","v":1192,"vw":29.833762},{"c":29.84,"h":29.84,"l":29.84,"n":5,"o":29.84,"t":"2026-10-16T20:00:00Z","v":224,"vw":29.84},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-19T12:15:00Z","v":261,"vw":29.9},{"c":29.95,"h":29.96,"l":29.95,"n":22,"o":29.96,"t":"2026-10-19T13:30:00Z","v":2680,"vw":29.958795},{"c":29.9399,"h":29.94,"l":29.87,"n":20,"o":29.905,"t":"2026-10-19T14:00:00Z","v":1907,"vw":29.897633},{"c":29.96,"h":30.01,"l":29.96,"n":9,"o":30.01,"t":"2026-10-19T14:15:00Z","v":534,"vw":29.973855},{"c":29.9,"h":29.92,"l":29.895,"n":5,"o":29.92,"t":"2026-10-19T14:30:00Z","v":5560,"vw":29.899302},{"c":29.905,"h":29.905,"l":29.905,"n":3,"o":29.905,"t":"2026-10-19T15:00:00Z","v":1938,"vw":29.905},{"c":29.97,"h":29.97,"l":29.97,"n":3,"o":29.97,"t":"2026-10-19T15:15:00Z","v":1244,"vw":29.97},{"c":29.98,"h":29.98,"l":29.9605,"n":3,"o":29.9605,"t":"2026-10-19T15:30:00Z","v":521,"vw":29.967986},{"c":29.96,"h":29.975,"l":29.96,"n":6,"o":29.975,"t":"2026-10-19T15:45:00Z","v":542,"vw":29.963},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-19T16:00:00Z","v":400,"vw":29.93},{"c":29.875,"h":29.875,"l":29.875,"n":1,"o":29.875,"t":"2026-10-19T16:15:00Z","v":333,"vw":29.875},{"c":29.865,"h":29.87,"l":29.865,"n":9,"o":29.87,"t":"2026-10-19T16:30:00Z","v":1071,"vw":29.865482},{"c":29.85,"h":29.85,"l":29.85,"n":4,"o":29.85,"t":"2026-10-19T16:45:00Z","v":131,"vw":29.85},{"c":29.8101,"h":29.879,"l":29.81,"n":9,"o":29.879,"t":"2026-10-19T17:00:00Z","v":6695,"vw":29.873848},{"c":29.849,"h":29.849,"l":29.84,"n":4,"o":29.84,"t":"2026-10-19T17:15:00Z","v":824,"vw":29.84756},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-19T17:45:00Z","v":100,"vw":29.84},{"c":29.87,"h":29.87,"l":29.855,"n":18,"o":29.865,"t":"2026-10-19T18:15:00Z","v":2378,"vw":29.861404},{"c":29.8798,"h":29.8798,"l":29.831,"n":2,"o":29.831,"t":"2026-10-19T18:30:00Z","v":554,"vw":29.842187},{"c":29.88,"h":29.9,"l":29.88,"n":2,"o":29.9,"t":"2026-10-19T19:00:00Z","v":3555,"vw":29.899437},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-10-19T19:30:00Z","v":113,"vw":29.87},{"c":29.78,"h":29.87,"l":29.78,"n":31,"o":29.87,"t":"2026-10-19T19:45:00Z","v":5898,"vw":29.843775},{"c":29.81,"h":29.84,"l":29.81,"n":22,"o":29.81,"t":"2026-10-20T13:30:00Z","v":13478,"vw":29.813031},{"c":29.95,"h":29.9501,"l":29.95,"n":2,"o":29.9501,"t":"2026-10-20T14:00:00Z","v":1402,"vw":29.950038},{"c":30.15,"h":30.15,"l":30.02,"n":5,"o":30.02,"t":"2026-10-20T14:15:00Z","v":571,"vw":30.046},{"c":30.1699,"h":30.1699,"l":30.11,"n":19,"o":30.15,"t":"2026-10-20T14:30:00Z","v":2784,"vw":30.139594},{"c":30.14,"h":30.14,"l":30.14,"n":6,"o":30.14,"t":"2026-10-20T14:45:00Z","v":291,"vw":30.14},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-20T15:00:00Z","v":500,"vw":30.12},{"c":29.9975,"h":30.02,"l":29.9975,"n":2,"o":30.02,"t":"2026-10-20T15:15:00Z","v":919,"vw":30.012557},{"c":30,"h":30,"l":29.97,"n":30,"o":29.98,"t":"2026-10-20T15:30:00Z","v":6960,"vw":29.984384},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-20T16:00:00Z","v":200,"vw":29.99},{"c":29.969,"h":29.9792,"l":29.969,"n":3,"o":29.9792,"t":"2026-10-20T16:15:00Z","v":15335,"vw":29.969776},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-20T16:30:00Z","v":199,"vw":30},{"c":30,"h":30,"l":29.95,"n":23,"o":29.95,"t":"2026-10-20T17:15:00Z","v":2268,"vw":29.961268},{"c":30.01,"h":30.01,"l":30.01,"n":7,"o":30.01,"t":"2026-10-20T17:30:00Z","v":2808,"vw":30.01},{"c":30.01,"h":30.03,"l":30,"n":11,"o":30,"t":"2026-10-20T17:45:00Z","v":3464,"vw":30.009415},{"c":30,"h":30.04,"l":30,"n":8,"o":30.01,"t":"2026-10-20T18:00:00Z","v":2518,"vw":30.00625},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-20T18:15:00Z","v":100,"vw":30.03},{"c":29.99,"h":30.01,"l":29.98,"n":8,"o":29.98,"t":"2026-10-20T18:30:00Z","v":2471,"vw":29.99},{"c":30.01,"h":30.01,"l":29.99,"n":10,"o":30.01,"t":"2026-10-20T18:45:00Z","v":1601,"vw":29.997864},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-20T19:15:00Z","v":756,"vw":29.99},{"c":30,"h":30,"l":30,"n":9,"o":30,"t":"2026-10-20T19:30:00Z","v":1298,"vw":30},{"c":29.92,"h":29.99,"l":29.92,"n":8,"o":29.98,"t":"2026-10-20T19:45:00Z","v":1525,"vw":29.97178},{"c":30.0901,"h":30.13,"l":30.0901,"n":4,"o":30.1136,"t":"2026-10-21T13:30:00Z","v":3591,"vw":30.115521},{"c":30.1799,"h":30.1799,"l":30.1345,"n":11,"o":30.1345,"t":"2026-10-21T13:45:00Z","v":1843,"vw":30.156798},{"c":30.07,"h":30.1451,"l":30.06,"n":11,"o":30.1451,"t":"2026-10-21T14:00:00Z","v":3570,"vw":30.0821},{"c":30.1,"h":30.1,"l":30.06,"n":7,"o":30.06,"t":"2026-10-21T14:15:00Z","v":550,"vw":30.077817},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-21T14:30:00Z","v":303,"vw":30.11},{"c":30.105,"h":30.1299,"l":30.1,"n":16,"o":30.11,"t":"2026-10-21T14:45:00Z","v":20842,"vw":30.124287},{"c":30.17,"h":30.17,"l":30.16,"n":10,"o":30.16,"t":"2026-10-21T15:30:00Z","v":607,"vw":30.166063},{"c":30.16,"h":30.16,"l":30.155,"n":9,"o":30.155,"t":"2026-10-21T16:00:00Z","v":841,"vw":30.159268},{"c":30.1739,"h":30.18,"l":30.1739,"n":2,"o":30.18,"t":"2026-10-21T16:15:00Z","v":245,"vw":30.17639},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-21T16:30:00Z","v":255,"vw":30.18},{"c":30.1683,"h":30.1683,"l":30.1683,"n":2,"o":30.1683,"t":"2026-10-21T16:45:00Z","v":1249,"vw":30.1683},{"c":30.2251,"h":30.2251,"l":30.21,"n":2,"o":30.21,"t":"2026-10-21T17:15:00Z","v":1589,"vw":30.222002},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-21T17:45:00Z","v":276,"vw":30.21},{"c":30.1801,"h":30.1801,"l":30.1801,"n":1,"o":30.1801,"t":"2026-10-21T18:15:00Z","v":153,"vw":30.1801},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-21T18:30:00Z","v":1701,"vw":30.23},{"c":30.14,"h":30.175,"l":30.14,"n":7,"o":30.175,"t":"2026-10-21T18:45:00Z","v":3342,"vw":30.17236},{"c":30.1411,"h":30.1411,"l":30.1411,"n":1,"o":30.1411,"t":"2026-10-21T19:30:00Z","v":1000,"vw":30.1411},{"c":30.17,"h":30.18,"l":30.145,"n":18,"o":30.145,"t":"2026-10-21T19:45:00Z","v":2323,"vw":30.165559},{"c":30.01,"h":30.03,"l":30.01,"n":14,"o":30.03,"t":"2026-10-22T13:30:00Z","v":841,"vw":30.015141},{"c":30.0567,"h":30.0567,"l":30.01,"n":4,"o":30.01,"t":"2026-10-22T13:45:00Z","v":380,"vw":30.037385},{"c":30.02,"h":30.04,"l":30.015,"n":24,"o":30.04,"t":"2026-10-22T14:00:00Z","v":1824,"vw":30.020637},{"c":29.97,"h":29.98,"l":29.97,"n":4,"o":29.98,"t":"2026-10-22T14:15:00Z","v":301,"vw":29.976667},{"c":29.91,"h":29.92,"l":29.895,"n":8,"o":29.895,"t":"2026-10-22T14:45:00Z","v":4599,"vw":29.908704},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-22T15:00:00Z","v":200,"vw":29.92},{"c":29.94,"h":29.97,"l":29.94,"n":9,"o":29.97,"t":"2026-10-22T15:15:00Z","v":474,"vw":29.95},{"c":29.94,"h":29.94,"l":29.91,"n":5,"o":29.91,"t":"2026-10-22T15:30:00Z","v":479,"vw":29.933072},{"c":30,"h":30.03,"l":29.99,"n":61,"o":30,"t":"2026-10-22T16:00:00Z","v":22611,"vw":30.022619},{"c":30.04,"h":30.05,"l":30.04,"n":6,"o":30.05,"t":"2026-10-22T16:15:00Z","v":600,"vw":30.048333},{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-10-22T16:30:00Z","v":200,"vw":30.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":5,"strike":35.55360719606963,"iv":2.035285889667876,"gamma":0.023107220759849882,"theta":-0.1192729087265147,"vega":0.03384993082432364,"rho":0.007962685488191939,"breakevenPct":35.13364610486379},{"delta":0.55,"premium":5,"strike":31.7714498919544,"iv":1.6788647121403422,"gamma":0.02779783183815109,"theta":-0.09801777159118433,"vega":0.033580139163267,"rho":0.009154086158284778,"breakevenPct":22.530656087818727},{"delta":0.6,"premium":5.02503265788445,"strike":29.499346842310985,"iv":1.4165668802255917,"gamma":0.032236506687991315,"theta":-0.08113815751410111,"vega":0.03272955934166102,"rho":0.010324733348370552,"breakevenPct":15.042917361530925},{"delta":0.65,"premium":5.203167420814479,"strike":27.968325791855204,"iv":1.2509420814479637,"gamma":0.03497918552036199,"theta":-0.06905791855203619,"vega":0.03134615384615384,"rho":0.011376471944968995,"breakevenPct":10.534799109195879},{"delta":0.7,"premium":5.276298451972067,"strike":26.92099483990689,"iv":1.0844649190774858,"gamma":0.037996973297586056,"theta":-0.056736187529862286,"vega":0.02931803947997001,"rho":0.012512036667735196,"breakevenPct":7.288548123555314},{"delta":0.75,"premium":5.111704368444749,"strike":26.372347894815828,"iv":0.8960268571155818,"gamma":0.042142621197489245,"theta":-0.04379304537612813,"vega":0.026665535868650624,"rho":0.013839076450800437,"breakevenPct":4.911870254117213},{"delta":0.8,"premium":5.0998345258819,"strike":25.800330948236198,"iv":0.7452901914274557,"gamma":0.0438467431687873,"theta":-0.032611156747377024,"vega":0.023574437699553672,"rho":0.015046732996309483,"breakevenPct":2.9662295038923627},{"delta":0.85,"premium":5.410522005787257,"strike":25.178955988425486,"iv":0.6741797943564496,"gamma":0.040394302820349955,"theta":-0.025149078527363804,"vega":0.01955701712536604,"rho":0.01600224923186818,"breakevenPct":1.9309496641544188},{"delta":0.9,"premium":6.230917874396135,"strike":24.14009661835749,"iv":0.6570536231884058,"gamma":0.03148888888888889,"theta":-0.019044444444444447,"vega":0.014788405797101452,"rho":0.01656589454245208,"breakevenPct":1.2029806489624222}],"put":[{"delta":0.2,"premium":5,"strike":21.16249834049982,"iv":3.170159999898532,"gamma":0.010416522531681422,"theta":-0.12759278240186397,"vega":0.02375112999889075,"rho":-0.008847235935403205,"breakevenPct":46.14295787904092},{"delta":0.25,"premium":5,"strike":24.02666328599084,"iv":2.582683771632362,"gamma":0.014502651068829546,"theta":-0.11776476914536027,"vega":0.026963857645333208,"rho":-0.01006122315495501,"breakevenPct":36.5989227391175},{"delta":0.3,"premium":3.074403977737523,"strike":27.29090236129328,"iv":1.3885904396977184,"gamma":0.07089837425839471,"theta":-0.06800839545684993,"vega":0.02949320303583427,"rho":-0.009868530255966025,"breakevenPct":19.305236975822204},{"delta":0.35,"premium":5,"strike":28.17562977798667,"iv":1.8271289046566515,"gamma":0.02396645695599593,"theta":-0.09626563481451829,"vega":0.03138896726927829,"rho":-0.012492775916672432,"breakevenPct":22.773642859091403},{"delta":0.4,"premium":5,"strike":29.647817489334386,"iv":1.5701015852554046,"gamma":0.029159462653756227,"theta":-0.08573943100045227,"vega":0.03270914602125389,"rho":-0.013709805014078619,"breakevenPct":17.86798570698306},{"delta":0.45,"premium":5.044088848659951,"strike":30.881776973199013,"iv":1.3671646881072428,"gamma":0.034280026023637465,"theta":-0.07676554758137114,"vega":0.03344383984800407,"rho":-0.014947552446565116,"breakevenPct":13.903071894238382},{"delta":0.5,"premium":5.1891528925619825,"strike":31.927685950413224,"iv":1.2190661157024794,"gamma":0.03869628099173554,"theta":-0.06875681818181817,"vega":0.033685537190082646,"rho":-0.016272540166291562,"breakevenPct":10.901256055144154},{"delta":0.55,"premium":5.10785997357992,"strike":32.61426684280053,"iv":1.061514531043593,"gamma":0.044344121532364604,"theta":-0.058740290620871854,"vega":0.03333143989431968,"rho":-0.017418675597079217,"breakevenPct":8.342529592733733},{"delta":0.6,"premium":5.040226503364177,"strike":33.19546993271647,"iv":0.9223410885729014,"gamma":0.049565579875355086,"theta":-0.04923357541529622,"vega":0.03251731376663522,"rho":-0.018583537670741244,"breakevenPct":6.180461748242944},{"delta":0.65,"premium":5.0167325210665235,"strike":33.66534957866953,"iv":0.8104206284116063,"gamma":0.05405014688342022,"theta":-0.04066043939437365,"vega":0.03111662570566219,"rho":-0.01979455652502091,"breakevenPct":4.536430997657442},{"delta":0.7,"premium":5.003460914015508,"strike":34.06921828031015,"iv":0.7085251910945357,"gamma":0.05694338644305168,"theta":-0.03268886096825065,"vega":0.029107143844805353,"rho":-0.02100201740541347,"breakevenPct":3.1464266368055767},{"delta":0.75,"premium":5.015486517629071,"strike":34.30973035258143,"iv":0.6314385784086091,"gamma":0.05589858374458871,"theta":-0.026205951157333165,"vega":0.025591086003770375,"rho":-0.022200673403106125,"breakevenPct":2.3850588638708428},{"delta":0.8,"premium":5.027512121242635,"strike":34.55024242485271,"iv":0.5543519657226825,"gamma":0.054853781046125746,"theta":-0.019723041346415678,"vega":0.022075028162735398,"rho":-0.02339932940079878,"breakevenPct":1.6236910909361084},{"delta":0.85,"premium":5.039537724856199,"strike":34.79075449712399,"iv":0.47726535303675605,"gamma":0.05380897834766278,"theta":-0.013240131535498207,"vega":0.018558970321700428,"rho":-0.024597985398491427,"breakevenPct":0.8623233180013758},{"delta":0.9,"premium":5.26742957746479,"strike":35.22887323943662,"iv":0.4145485915492958,"gamma":0.049993309859154914,"theta":-0.007119366197183096,"vega":0.014767605633802812,"rho":-0.025965157026690364,"breakevenPct":0.16180052658504185}]},"raw":{"call":[{"delta":0.5,"premium":5,"strike":35.55360719606963,"iv":2.035285889667876,"gamma":0.023107220759849882,"theta":-0.1192729087265147,"vega":0.03384993082432364,"rho":0.007962685488191939,"breakevenPct":35.13364610486379},{"delta":0.55,"premium":5,"strike":31.7714498919544,"iv":1.6788647121403422,"gamma":0.02779783183815109,"theta":-0.09801777159118433,"vega":0.033580139163267,"rho":0.009154086158284778,"breakevenPct":22.530656087818727},{"delta":0.6,"premium":5.02503265788445,"strike":29.499346842310985,"iv":1.4165668802255917,"gamma":0.032236506687991315,"theta":-0.08113815751410111,"vega":0.03272955934166102,"rho":0.010324733348370552,"breakevenPct":15.042917361530925},{"delta":0.65,"premium":5.203167420814479,"strike":27.968325791855204,"iv":1.2509420814479637,"gamma":0.03497918552036199,"theta":-0.06905791855203619,"vega":0.03134615384615384,"rho":0.011376471944968995,"breakevenPct":10.534799109195879},{"delta":0.7,"premium":5.276298451972067,"strike":26.92099483990689,"iv":1.0844649190774858,"gamma":0.037996973297586056,"theta":-0.056736187529862286,"vega":0.02931803947997001,"rho":0.012512036667735196,"breakevenPct":7.288548123555314},{"delta":0.75,"premium":5.111704368444749,"strike":26.372347894815828,"iv":0.8960268571155818,"gamma":0.042142621197489245,"theta":-0.04379304537612813,"vega":0.026665535868650624,"rho":0.013839076450800437,"breakevenPct":4.911870254117213},{"delta":0.8,"premium":5.0998345258819,"strike":25.800330948236198,"iv":0.7452901914274557,"gamma":0.0438467431687873,"theta":-0.032611156747377024,"vega":0.023574437699553672,"rho":0.015046732996309483,"breakevenPct":2.9662295038923627},{"delta":0.85,"premium":5.410522005787257,"strike":25.178955988425486,"iv":0.6741797943564496,"gamma":0.040394302820349955,"theta":-0.025149078527363804,"vega":0.01955701712536604,"rho":0.01600224923186818,"breakevenPct":1.9309496641544188},{"delta":0.9,"premium":6.230917874396135,"strike":24.14009661835749,"iv":0.6570536231884058,"gamma":0.03148888888888889,"theta":-0.019044444444444447,"vega":0.014788405797101452,"rho":0.01656589454245208,"breakevenPct":1.2029806489624222}],"put":[{"delta":0.2,"premium":5,"strike":21.16249834049982,"iv":3.170159999898532,"gamma":0.010416522531681422,"theta":-0.12759278240186397,"vega":0.02375112999889075,"rho":-0.008847235935403205,"breakevenPct":46.14295787904092},{"delta":0.25,"premium":5,"strike":24.02666328599084,"iv":2.582683771632362,"gamma":0.014502651068829546,"theta":-0.11776476914536027,"vega":0.026963857645333208,"rho":-0.01006122315495501,"breakevenPct":36.5989227391175},{"delta":0.3,"premium":3.074403977737523,"strike":27.29090236129328,"iv":1.3885904396977184,"gamma":0.07089837425839471,"theta":-0.06800839545684993,"vega":0.02949320303583427,"rho":-0.009868530255966025,"breakevenPct":19.305236975822204},{"delta":0.35,"premium":5,"strike":28.17562977798667,"iv":1.8271289046566515,"gamma":0.02396645695599593,"theta":-0.09626563481451829,"vega":0.03138896726927829,"rho":-0.012492775916672432,"breakevenPct":22.773642859091403},{"delta":0.4,"premium":5,"strike":29.647817489334386,"iv":1.5701015852554046,"gamma":0.029159462653756227,"theta":-0.08573943100045227,"vega":0.03270914602125389,"rho":-0.013709805014078619,"breakevenPct":17.86798570698306},{"delta":0.45,"premium":5.044088848659951,"strike":30.881776973199013,"iv":1.3671646881072428,"gamma":0.034280026023637465,"theta":-0.07676554758137114,"vega":0.03344383984800407,"rho":-0.014947552446565116,"breakevenPct":13.903071894238382},{"delta":0.5,"premium":5.1891528925619825,"strike":31.927685950413224,"iv":1.2190661157024794,"gamma":0.03869628099173554,"theta":-0.06875681818181817,"vega":0.033685537190082646,"rho":-0.016272540166291562,"breakevenPct":10.901256055144154},{"delta":0.55,"premium":5.10785997357992,"strike":32.61426684280053,"iv":1.061514531043593,"gamma":0.044344121532364604,"theta":-0.058740290620871854,"vega":0.03333143989431968,"rho":-0.017418675597079217,"breakevenPct":8.342529592733733},{"delta":0.6,"premium":5.040226503364177,"strike":33.19546993271647,"iv":0.9223410885729014,"gamma":0.049565579875355086,"theta":-0.04923357541529622,"vega":0.03251731376663522,"rho":-0.018583537670741244,"breakevenPct":6.180461748242944},{"delta":0.65,"premium":5.0167325210665235,"strike":33.66534957866953,"iv":0.8104206284116063,"gamma":0.05405014688342022,"theta":-0.04066043939437365,"vega":0.03111662570566219,"rho":-0.01979455652502091,"breakevenPct":4.536430997657442},{"delta":0.7,"premium":5.003460914015508,"strike":34.06921828031015,"iv":0.7085251910945357,"gamma":0.05694338644305168,"theta":-0.03268886096825065,"vega":0.029107143844805353,"rho":-0.02100201740541347,"breakevenPct":3.1464266368055767},{"delta":0.75,"premium":5.015486517629071,"strike":34.30973035258143,"iv":0.6314385784086091,"gamma":0.05589858374458871,"theta":-0.026205951157333165,"vega":0.025591086003770375,"rho":-0.022200673403106125,"breakevenPct":2.3850588638708428},{"delta":0.8,"premium":5.027512121242635,"strike":34.55024242485271,"iv":0.5543519657226825,"gamma":0.054853781046125746,"theta":-0.019723041346415678,"vega":0.022075028162735398,"rho":-0.02339932940079878,"breakevenPct":1.6236910909361084},{"delta":0.85,"premium":5.039537724856199,"strike":34.79075449712399,"iv":0.47726535303675605,"gamma":0.05380897834766278,"theta":-0.013240131535498207,"vega":0.018558970321700428,"rho":-0.024597985398491427,"breakevenPct":0.8623233180013758},{"delta":0.9,"premium":5.26742957746479,"strike":35.22887323943662,"iv":0.4145485915492958,"gamma":0.049993309859154914,"theta":-0.007119366197183096,"vega":0.014767605633802812,"rho":-0.025965157026690364,"breakevenPct":0.16180052658504185}]}},"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"}}