{"symbol":"ATLO","url":"https://intraalpha.com/companies/ATLO","capturedAt":"2026-10-22T05:15:35.092Z","state":"ready","quote":{"symbol":"ATLO","last_price":32.66,"prev_close":32.29,"regular_close":32.66,"change":0.37,"change_pct":1.1459,"regular_change":0.37,"regular_change_pct":1.1459,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":38,"bid_size":400,"ask_size":700,"volume":19405,"vwap":32.627376,"open":32.44,"high":32.75,"low":32.365,"close":32.66,"trade_count":877,"last_trade_at":"2026-10-21T20:00:00.395241799Z","last_quote_at":"2026-10-21T23:56:20.856801799Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:31.120502137-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ATLO","fetched_at":"2026-10-22T05:15:31.865946+00:00","name":"Ames National Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Ames National Corporation is a multi-bank holding company offering banking products and services primarily in Adams, Boone, Clarke, Hancock, Polk, Marshall, Ringgold, Story, Taylor and Union counties in central, north-central counties. and south. --Central Iowa. The company is headquartered in Ames, Iowa.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":289277000,"ebitda":null,"pe_ratio":11.3,"peg_ratio":1.034,"book_value":23.23,"dividend_per_share":0.92,"dividend_yield":0.0285,"eps":2.89,"revenue_ttm":76367000,"gross_profit_ttm":76367000,"profit_margin":0.333,"operating_margin_ttm":0.464,"return_on_assets_ttm":0.0122,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":0.552,"quarterly_revenue_growth":0.276,"analyst_target_price":34,"analyst_number":0,"beta":0.302,"fifty_two_week_high":33.26,"fifty_two_week_low":19.83,"fifty_day_ma":31.89,"two_hundred_day_ma":29.02,"shares_outstanding":8857200,"forward_pe":12.76,"price_to_sales":3.788,"price_to_book":1.292,"ev_to_revenue":4.022,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:31.865946+00:00"},"optionObservedAt":"2026-10-21T19:55:05.728Z","bars":[{"c":31.97,"h":31.97,"l":31.97,"n":3,"o":31.97,"t":"2026-10-15T13:30:00Z","v":163,"vw":31.97},{"c":32.24,"h":32.24,"l":32.24,"n":8,"o":32.24,"t":"2026-10-15T14:00:00Z","v":458,"vw":32.24},{"c":32.275,"h":32.41,"l":32.275,"n":10,"o":32.41,"t":"2026-10-15T14:05:00Z","v":382,"vw":32.32},{"c":32.245,"h":32.245,"l":32.245,"n":1,"o":32.245,"t":"2026-10-15T14:20:00Z","v":100,"vw":32.245},{"c":32.49,"h":32.49,"l":32.48,"n":22,"o":32.48,"t":"2026-10-15T14:30:00Z","v":577,"vw":32.486667},{"c":32.17,"h":32.17,"l":32.17,"n":7,"o":32.17,"t":"2026-10-15T16:10:00Z","v":119,"vw":32.17},{"c":32.1,"h":32.2,"l":32.1,"n":27,"o":32.18,"t":"2026-10-15T16:35:00Z","v":1691,"vw":32.180493},{"c":32.35,"h":32.35,"l":32.35,"n":6,"o":32.35,"t":"2026-10-15T18:45:00Z","v":239,"vw":32.35},{"c":32.095,"h":32.38,"l":32.095,"n":21,"o":32.38,"t":"2026-10-15T19:10:00Z","v":927,"vw":32.3325},{"c":32.18,"h":32.29,"l":32.18,"n":32,"o":32.29,"t":"2026-10-15T19:20:00Z","v":713,"vw":32.2125},{"c":32.075,"h":32.075,"l":32.075,"n":61,"o":32.075,"t":"2026-10-15T19:40:00Z","v":1252,"vw":32.075},{"c":31.82,"h":31.965,"l":31.82,"n":28,"o":31.965,"t":"2026-10-15T19:45:00Z","v":953,"vw":31.878924},{"c":32.13,"h":32.13,"l":31.86,"n":72,"o":32.13,"t":"2026-10-15T19:55:00Z","v":1383,"vw":32.041},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-15T20:00:00Z","v":3578,"vw":32.15},{"c":32.5,"h":32.5,"l":32.14,"n":115,"o":32.14,"t":"2026-10-16T13:30:00Z","v":2015,"vw":32.279641},{"c":32.305,"h":32.305,"l":32.305,"n":16,"o":32.305,"t":"2026-10-16T13:40:00Z","v":115,"vw":32.305},{"c":32.07,"h":32.07,"l":32.07,"n":16,"o":32.07,"t":"2026-10-16T13:45:00Z","v":327,"vw":32.07},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-16T14:50:00Z","v":116,"vw":31.99},{"c":32.255,"h":32.255,"l":32.255,"n":2,"o":32.255,"t":"2026-10-16T15:00:00Z","v":101,"vw":32.255},{"c":32.38,"h":32.38,"l":32.38,"n":12,"o":32.38,"t":"2026-10-16T15:25:00Z","v":385,"vw":32.38},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-16T16:25:00Z","v":342,"vw":32.4},{"c":32.16,"h":32.335,"l":32.16,"n":9,"o":32.335,"t":"2026-10-16T16:35:00Z","v":397,"vw":32.233507},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-16T17:50:00Z","v":101,"vw":32.03},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-16T18:25:00Z","v":173,"vw":32},{"c":31.915,"h":31.915,"l":31.915,"n":2,"o":31.915,"t":"2026-10-16T19:20:00Z","v":101,"vw":31.915},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-10-16T19:35:00Z","v":204,"vw":31.91},{"c":32.22,"h":32.22,"l":32.22,"n":54,"o":32.22,"t":"2026-10-16T19:55:00Z","v":845,"vw":32.22},{"c":32.17,"h":32.17,"l":32.17,"n":3,"o":32.17,"t":"2026-10-16T20:00:00Z","v":3045,"vw":32.17},{"c":32.43,"h":32.43,"l":32.43,"n":5,"o":32.43,"t":"2026-10-16T20:10:00Z","v":468,"vw":32.43},{"c":32.5,"h":32.5,"l":32.49,"n":21,"o":32.5,"t":"2026-10-19T13:30:00Z","v":1054,"vw":32.4978},{"c":32.9,"h":32.9,"l":32.67,"n":31,"o":32.7,"t":"2026-10-19T13:40:00Z","v":2501,"vw":32.728649},{"c":33.23,"h":33.23,"l":33.23,"n":5,"o":33.23,"t":"2026-10-19T13:45:00Z","v":211,"vw":33.23},{"c":33.24,"h":33.24,"l":33.225,"n":24,"o":33.23,"t":"2026-10-19T13:50:00Z","v":1537,"vw":33.230462},{"c":33.07,"h":33.26,"l":33.07,"n":3,"o":33.26,"t":"2026-10-19T13:55:00Z","v":214,"vw":33.166863},{"c":33.12,"h":33.12,"l":33.04,"n":9,"o":33.04,"t":"2026-10-19T14:05:00Z","v":1318,"vw":33.055},{"c":33.07,"h":33.07,"l":32.97,"n":10,"o":32.97,"t":"2026-10-19T14:10:00Z","v":254,"vw":33.02},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-19T14:40:00Z","v":100,"vw":32.62},{"c":32.605,"h":32.605,"l":32.605,"n":2,"o":32.605,"t":"2026-10-19T15:00:00Z","v":105,"vw":32.605},{"c":32.63,"h":32.63,"l":32.63,"n":8,"o":32.63,"t":"2026-10-19T16:30:00Z","v":286,"vw":32.63},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-19T16:45:00Z","v":106,"vw":32.5},{"c":32.46,"h":32.46,"l":32.46,"n":21,"o":32.46,"t":"2026-10-19T16:50:00Z","v":391,"vw":32.46},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-19T17:35:00Z","v":318,"vw":32.4},{"c":32.48,"h":32.48,"l":32.48,"n":5,"o":32.48,"t":"2026-10-19T18:10:00Z","v":323,"vw":32.48},{"c":32.12,"h":32.32,"l":32.07,"n":21,"o":32.29,"t":"2026-10-19T19:15:00Z","v":1478,"vw":32.197911},{"c":32.355,"h":32.355,"l":32.355,"n":3,"o":32.355,"t":"2026-10-19T19:20:00Z","v":102,"vw":32.355},{"c":32.45,"h":32.45,"l":32.1,"n":181,"o":32.1,"t":"2026-10-19T19:55:00Z","v":2466,"vw":32.348376},{"c":32.31,"h":32.31,"l":32.31,"n":5,"o":32.31,"t":"2026-10-19T20:00:00Z","v":4210,"vw":32.31},{"c":32.35,"h":32.4,"l":32.25,"n":15,"o":32.4,"t":"2026-10-20T13:30:00Z","v":1002,"vw":32.352432},{"c":32.585,"h":32.585,"l":32.585,"n":12,"o":32.585,"t":"2026-10-20T13:45:00Z","v":368,"vw":32.585},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-10-20T14:25:00Z","v":162,"vw":32.84},{"c":32.84,"h":32.84,"l":32.84,"n":12,"o":32.84,"t":"2026-10-20T14:40:00Z","v":1573,"vw":32.84},{"c":32.62,"h":32.62,"l":32.62,"n":7,"o":32.62,"t":"2026-10-20T14:45:00Z","v":280,"vw":32.62},{"c":32.88,"h":33.05,"l":32.88,"n":15,"o":33.01,"t":"2026-10-20T14:55:00Z","v":568,"vw":32.9975},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-20T15:35:00Z","v":100,"vw":32.87},{"c":32.56,"h":32.56,"l":32.56,"n":7,"o":32.56,"t":"2026-10-20T16:15:00Z","v":131,"vw":32.56},{"c":32.265,"h":32.265,"l":32.265,"n":2,"o":32.265,"t":"2026-10-20T16:25:00Z","v":101,"vw":32.265},{"c":32.25,"h":32.25,"l":32.25,"n":5,"o":32.25,"t":"2026-10-20T16:30:00Z","v":197,"vw":32.25},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-10-20T17:15:00Z","v":111,"vw":32.36},{"c":32.51,"h":32.51,"l":32.51,"n":3,"o":32.51,"t":"2026-10-20T17:25:00Z","v":160,"vw":32.51},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-10-20T17:40:00Z","v":115,"vw":32.51},{"c":32.5603,"h":32.585,"l":32.425,"n":28,"o":32.585,"t":"2026-10-20T19:00:00Z","v":670,"vw":32.547074},{"c":32.26,"h":32.26,"l":32.26,"n":22,"o":32.26,"t":"2026-10-20T19:05:00Z","v":473,"vw":32.26},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-20T19:10:00Z","v":237,"vw":32.24},{"c":32.43,"h":32.43,"l":32.43,"n":2,"o":32.43,"t":"2026-10-20T19:25:00Z","v":101,"vw":32.43},{"c":32.43,"h":32.43,"l":32.43,"n":3,"o":32.43,"t":"2026-10-20T19:30:00Z","v":173,"vw":32.43},{"c":32.36,"h":32.54,"l":32.36,"n":49,"o":32.41,"t":"2026-10-20T19:40:00Z","v":1051,"vw":32.460627},{"c":32.36,"h":32.36,"l":32.265,"n":4,"o":32.265,"t":"2026-10-20T19:45:00Z","v":203,"vw":32.3125},{"c":32.38,"h":32.45,"l":32.33,"n":97,"o":32.45,"t":"2026-10-20T19:55:00Z","v":3185,"vw":32.408542},{"c":32.29,"h":32.29,"l":32.29,"n":2,"o":32.29,"t":"2026-10-20T20:00:00Z","v":3731,"vw":32.29},{"c":32.44,"h":32.44,"l":32.44,"n":5,"o":32.44,"t":"2026-10-21T13:30:00Z","v":825,"vw":32.44},{"c":32.56,"h":32.582,"l":32.56,"n":17,"o":32.582,"t":"2026-10-21T14:40:00Z","v":1016,"vw":32.568153},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-21T14:45:00Z","v":101,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":21,"o":32.75,"t":"2026-10-21T14:50:00Z","v":501,"vw":32.75},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-21T17:40:00Z","v":106,"vw":32.58},{"c":32.545,"h":32.625,"l":32.365,"n":80,"o":32.51,"t":"2026-10-21T19:00:00Z","v":2265,"vw":32.530904},{"c":32.71,"h":32.725,"l":32.56,"n":37,"o":32.725,"t":"2026-10-21T19:05:00Z","v":1223,"vw":32.63875},{"c":32.7,"h":32.7,"l":32.7,"n":20,"o":32.7,"t":"2026-10-21T19:25:00Z","v":402,"vw":32.7},{"c":32.68,"h":32.705,"l":32.68,"n":7,"o":32.705,"t":"2026-10-21T19:30:00Z","v":307,"vw":32.688333},{"c":32.68,"h":32.68,"l":32.68,"n":8,"o":32.68,"t":"2026-10-21T19:35:00Z","v":402,"vw":32.68},{"c":32.675,"h":32.675,"l":32.675,"n":4,"o":32.675,"t":"2026-10-21T19:40:00Z","v":202,"vw":32.675},{"c":32.6775,"h":32.6775,"l":32.6775,"n":5,"o":32.6775,"t":"2026-10-21T19:45:00Z","v":104,"vw":32.6775},{"c":32.68,"h":32.68,"l":32.68,"n":16,"o":32.68,"t":"2026-10-21T19:50:00Z","v":530,"vw":32.68},{"c":32.6,"h":32.67,"l":32.6,"n":44,"o":32.67,"t":"2026-10-21T19:55:00Z","v":724,"vw":32.635},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-21T20:00:00Z","v":5482,"vw":32.66}],"history":[{"c":17.28,"h":18.2,"l":17.28,"n":398,"o":17.86,"t":"2024-10-21T04:00:00Z","v":8530,"vw":17.402854},{"c":17.58,"h":18.08,"l":17.525,"n":291,"o":18.08,"t":"2024-10-22T04:00:00Z","v":6571,"vw":17.631216},{"c":17.63,"h":17.63,"l":17.36,"n":268,"o":17.63,"t":"2024-10-23T04:00:00Z","v":6788,"vw":17.608981},{"c":17.76,"h":17.968,"l":17.43,"n":226,"o":17.82,"t":"2024-10-24T04:00:00Z","v":9937,"vw":17.651831},{"c":16.7,"h":17.8,"l":15.69,"n":752,"o":17.8,"t":"2024-10-25T04:00:00Z","v":53815,"vw":16.907763},{"c":17.225,"h":17.4199,"l":16.81,"n":342,"o":16.81,"t":"2024-10-28T04:00:00Z","v":11983,"vw":17.225359},{"c":17.1,"h":17.275,"l":16.9,"n":421,"o":17.275,"t":"2024-10-29T04:00:00Z","v":18065,"vw":17.038469},{"c":17.15,"h":17.32,"l":17.0501,"n":255,"o":17.1,"t":"2024-10-30T04:00:00Z","v":14007,"vw":17.157948},{"c":16.995,"h":17.28,"l":16.8583,"n":332,"o":17.28,"t":"2024-10-31T04:00:00Z","v":13773,"vw":17.028982},{"c":16.78,"h":17.06,"l":16.75,"n":309,"o":16.985,"t":"2024-11-01T04:00:00Z","v":11535,"vw":16.85513},{"c":16.25,"h":17,"l":16.06,"n":593,"o":16.78,"t":"2024-11-04T05:00:00Z","v":31473,"vw":16.409955},{"c":16.75,"h":16.84,"l":16.59,"n":433,"o":16.84,"t":"2024-11-05T05:00:00Z","v":16014,"vw":16.696206},{"c":18.19,"h":18.19,"l":17.03,"n":1253,"o":17.25,"t":"2024-11-06T05:00:00Z","v":59691,"vw":17.716196},{"c":18.3,"h":18.49,"l":17.6,"n":570,"o":18.12,"t":"2024-11-07T05:00:00Z","v":19677,"vw":18.261839},{"c":18.08,"h":18.37,"l":17.91,"n":314,"o":18.31,"t":"2024-11-08T05:00:00Z","v":14911,"vw":18.114723},{"c":18.25,"h":18.67,"l":18.195,"n":643,"o":18.39,"t":"2024-11-11T05:00:00Z","v":21803,"vw":18.363049},{"c":18.2,"h":18.55,"l":18.15,"n":440,"o":18.2035,"t":"2024-11-12T05:00:00Z","v":17459,"vw":18.247649},{"c":18.05,"h":18.5,"l":18.01,"n":430,"o":18.2,"t":"2024-11-13T05:00:00Z","v":16087,"vw":18.1493},{"c":18.2,"h":18.48,"l":17.6922,"n":472,"o":18.27,"t":"2024-11-14T05:00:00Z","v":14163,"vw":18.196889},{"c":18.18,"h":18.4392,"l":17.96,"n":444,"o":18.41,"t":"2024-11-15T05:00:00Z","v":19284,"vw":18.28634},{"c":17.78,"h":18.35,"l":17.74,"n":335,"o":18.32,"t":"2024-11-18T05:00:00Z","v":12628,"vw":18.003534},{"c":17.61,"h":17.8,"l":17.3829,"n":284,"o":17.785,"t":"2024-11-19T05:00:00Z","v":7831,"vw":17.547292},{"c":17.44,"h":17.615,"l":17.18,"n":264,"o":17.61,"t":"2024-11-20T05:00:00Z","v":8199,"vw":17.396612},{"c":17.735,"h":17.96,"l":17.56,"n":423,"o":17.8,"t":"2024-11-21T05:00:00Z","v":20899,"vw":17.693711},{"c":17.62,"h":17.905,"l":17.4886,"n":435,"o":17.8,"t":"2024-11-22T05:00:00Z","v":17684,"vw":17.656326},{"c":17.43,"h":17.995,"l":17.43,"n":735,"o":17.7,"t":"2024-11-25T05:00:00Z","v":24739,"vw":17.611253},{"c":16.9,"h":17.53,"l":16.8201,"n":614,"o":17.53,"t":"2024-11-26T05:00:00Z","v":23450,"vw":17.004129},{"c":16.9,"h":17.05,"l":16.79,"n":780,"o":16.86,"t":"2024-11-27T05:00:00Z","v":28391,"vw":16.892686},{"c":16.99,"h":17.17,"l":16.85,"n":410,"o":16.91,"t":"2024-11-29T05:00:00Z","v":15721,"vw":16.985431},{"c":17.47,"h":17.5,"l":16.87,"n":679,"o":16.875,"t":"2024-12-02T05:00:00Z","v":26451,"vw":17.229911},{"c":17.26,"h":17.55,"l":17.25,"n":500,"o":17.549,"t":"2024-12-03T05:00:00Z","v":11167,"vw":17.309473},{"c":17.48,"h":17.57,"l":16.98,"n":416,"o":17.23,"t":"2024-12-04T05:00:00Z","v":27244,"vw":17.261143},{"c":17.35,"h":17.6,"l":17.1556,"n":382,"o":17.53,"t":"2024-12-05T05:00:00Z","v":11864,"vw":17.445578},{"c":17.19,"h":17.395,"l":17.0535,"n":481,"o":17.35,"t":"2024-12-06T05:00:00Z","v":11322,"vw":17.205508},{"c":17.14,"h":17.505,"l":17.14,"n":309,"o":17.45,"t":"2024-12-09T05:00:00Z","v":10810,"vw":17.255773},{"c":17.32,"h":17.5,"l":17.1303,"n":548,"o":17.1303,"t":"2024-12-10T05:00:00Z","v":23756,"vw":17.317068},{"c":17.23,"h":17.32,"l":17.14,"n":403,"o":17.32,"t":"2024-12-11T05:00:00Z","v":18561,"vw":17.244208},{"c":16.81,"h":17.2294,"l":16.81,"n":580,"o":17.21,"t":"2024-12-12T05:00:00Z","v":29898,"vw":16.993613},{"c":16.69,"h":16.781,"l":16.5,"n":469,"o":16.77,"t":"2024-12-13T05:00:00Z","v":13392,"vw":16.659105},{"c":16.71,"h":16.98,"l":16.35,"n":384,"o":16.35,"t":"2024-12-16T05:00:00Z","v":11755,"vw":16.760082},{"c":16.51,"h":16.71,"l":16.35,"n":654,"o":16.35,"t":"2024-12-17T05:00:00Z","v":27175,"vw":16.55795},{"c":16.05,"h":16.7,"l":16.03,"n":687,"o":16.7,"t":"2024-12-18T05:00:00Z","v":38619,"vw":16.362082},{"c":15.96,"h":16.6522,"l":15.88,"n":681,"o":16.26,"t":"2024-12-19T05:00:00Z","v":28955,"vw":16.128284},{"c":16.44,"h":16.47,"l":15.8,"n":924,"o":15.8,"t":"2024-12-20T05:00:00Z","v":83988,"vw":16.256584},{"c":15.93,"h":16.42,"l":15.75,"n":636,"o":16.4,"t":"2024-12-23T05:00:00Z","v":30006,"vw":16.08081},{"c":16.18,"h":16.18,"l":16.07,"n":456,"o":16.1563,"t":"2024-12-24T05:00:00Z","v":35258,"vw":16.137949},{"c":16.67,"h":16.675,"l":16.19,"n":460,"o":16.3,"t":"2024-12-26T05:00:00Z","v":26111,"vw":16.435349},{"c":16.5,"h":16.68,"l":16.31,"n":528,"o":16.39,"t":"2024-12-27T05:00:00Z","v":28458,"vw":16.505332},{"c":16.43,"h":16.55,"l":16.1401,"n":765,"o":16.159,"t":"2024-12-30T05:00:00Z","v":32702,"vw":16.379907},{"c":16.43,"h":16.6,"l":16.34,"n":989,"o":16.34,"t":"2024-12-31T05:00:00Z","v":42861,"vw":16.413255},{"c":16.39,"h":16.565,"l":16.25,"n":613,"o":16.51,"t":"2025-01-02T05:00:00Z","v":20913,"vw":16.412318},{"c":16.54,"h":16.548,"l":16.18,"n":506,"o":16.21,"t":"2025-01-03T05:00:00Z","v":22526,"vw":16.380804},{"c":16.45,"h":16.71,"l":16.44,"n":613,"o":16.5,"t":"2025-01-06T05:00:00Z","v":25068,"vw":16.541355},{"c":16.49,"h":16.55,"l":16.1601,"n":1254,"o":16.43,"t":"2025-01-07T05:00:00Z","v":34050,"vw":16.417013},{"c":16.48,"h":16.62,"l":16.445,"n":461,"o":16.48,"t":"2025-01-08T05:00:00Z","v":8494,"vw":16.493516},{"c":16.11,"h":16.42,"l":16.0401,"n":937,"o":16.42,"t":"2025-01-10T05:00:00Z","v":25405,"vw":16.198054},{"c":16.78,"h":16.92,"l":16.1,"n":548,"o":16.1,"t":"2025-01-13T05:00:00Z","v":15396,"vw":16.636667},{"c":16.98,"h":17.11,"l":16.56,"n":468,"o":16.76,"t":"2025-01-14T05:00:00Z","v":19283,"vw":16.906317},{"c":17.62,"h":17.9338,"l":17.1,"n":371,"o":17.25,"t":"2025-01-15T05:00:00Z","v":41385,"vw":17.324181},{"c":17.29,"h":17.66,"l":17.29,"n":320,"o":17.47,"t":"2025-01-16T05:00:00Z","v":10724,"vw":17.364558},{"c":17.42,"h":17.56,"l":16.9468,"n":557,"o":17.34,"t":"2025-01-17T05:00:00Z","v":21231,"vw":17.36718},{"c":17.69,"h":17.87,"l":17.65,"n":702,"o":17.74,"t":"2025-01-21T05:00:00Z","v":20473,"vw":17.733511},{"c":17.5,"h":17.726,"l":17.39,"n":614,"o":17.57,"t":"2025-01-22T05:00:00Z","v":16089,"vw":17.535775},{"c":17.64,"h":17.645,"l":17.43,"n":428,"o":17.43,"t":"2025-01-23T05:00:00Z","v":10864,"vw":17.58382},{"c":17.76,"h":17.91,"l":17.49,"n":659,"o":17.49,"t":"2025-01-24T05:00:00Z","v":23034,"vw":17.720371},{"c":18,"h":18.2,"l":17.68,"n":888,"o":17.85,"t":"2025-01-27T05:00:00Z","v":35989,"vw":18.016299},{"c":18.18,"h":18.3,"l":18.08,"n":880,"o":18.1,"t":"2025-01-28T05:00:00Z","v":30900,"vw":18.150939},{"c":18.28,"h":18.3,"l":18.06,"n":453,"o":18.235,"t":"2025-01-29T05:00:00Z","v":12154,"vw":18.189507},{"c":18.35,"h":18.52,"l":18.31,"n":553,"o":18.31,"t":"2025-01-30T05:00:00Z","v":23002,"vw":18.349655},{"c":18.13,"h":18.44,"l":18,"n":417,"o":18.05,"t":"2025-01-31T05:00:00Z","v":13543,"vw":18.111568},{"c":17.82,"h":17.85,"l":17.0601,"n":555,"o":17.23,"t":"2025-02-03T05:00:00Z","v":19452,"vw":17.561904},{"c":18.12,"h":18.21,"l":17.68,"n":551,"o":17.9,"t":"2025-02-04T05:00:00Z","v":16975,"vw":18.034777},{"c":18.23,"h":18.23,"l":18.049,"n":575,"o":18.12,"t":"2025-02-05T05:00:00Z","v":20484,"vw":18.130262},{"c":18.37,"h":18.47,"l":18.28,"n":410,"o":18.47,"t":"2025-02-06T05:00:00Z","v":7511,"vw":18.359808},{"c":18.17,"h":18.2,"l":18,"n":359,"o":18.1,"t":"2025-02-07T05:00:00Z","v":7806,"vw":18.121127},{"c":18.255,"h":18.28,"l":18.08,"n":268,"o":18.08,"t":"2025-02-10T05:00:00Z","v":8918,"vw":18.227337},{"c":18.31,"h":18.48,"l":17.92,"n":571,"o":17.92,"t":"2025-02-11T05:00:00Z","v":11857,"vw":18.23562},{"c":18.03,"h":18.2,"l":17.99,"n":400,"o":17.99,"t":"2025-02-12T05:00:00Z","v":10817,"vw":18.060688},{"c":18.29,"h":18.29,"l":18.065,"n":500,"o":18.13,"t":"2025-02-13T05:00:00Z","v":7564,"vw":18.229814},{"c":18.39,"h":18.6199,"l":18.3176,"n":459,"o":18.4,"t":"2025-02-14T05:00:00Z","v":18699,"vw":18.421481},{"c":18.44,"h":18.56,"l":18.3,"n":353,"o":18.35,"t":"2025-02-18T05:00:00Z","v":8629,"vw":18.400965},{"c":18.62,"h":18.62,"l":18.3,"n":392,"o":18.4999,"t":"2025-02-19T05:00:00Z","v":11701,"vw":18.527124},{"c":18.3,"h":18.48,"l":18.238,"n":406,"o":18.48,"t":"2025-02-20T05:00:00Z","v":8208,"vw":18.323142},{"c":18.29,"h":18.5495,"l":18.28,"n":611,"o":18.48,"t":"2025-02-21T05:00:00Z","v":18734,"vw":18.331521},{"c":18.32,"h":18.465,"l":18.26,"n":642,"o":18.35,"t":"2025-02-24T05:00:00Z","v":12681,"vw":18.369763},{"c":18.65,"h":18.75,"l":18.44,"n":725,"o":18.45,"t":"2025-02-25T05:00:00Z","v":14950,"vw":18.610143},{"c":18.81,"h":18.81,"l":18.43,"n":525,"o":18.69,"t":"2025-02-26T05:00:00Z","v":13237,"vw":18.694521},{"c":18.6,"h":18.8,"l":18.6,"n":325,"o":18.72,"t":"2025-02-27T05:00:00Z","v":9431,"vw":18.655544},{"c":18.77,"h":18.77,"l":18.6,"n":395,"o":18.64,"t":"2025-02-28T05:00:00Z","v":14555,"vw":18.670671},{"c":18.63,"h":18.8665,"l":18.63,"n":470,"o":18.83,"t":"2025-03-03T05:00:00Z","v":8621,"vw":18.658687},{"c":18.44,"h":18.5999,"l":18.26,"n":388,"o":18.26,"t":"2025-03-04T05:00:00Z","v":11777,"vw":18.458429},{"c":18.31,"h":18.64,"l":18.3,"n":321,"o":18.62,"t":"2025-03-05T05:00:00Z","v":11070,"vw":18.367664},{"c":18.31,"h":18.31,"l":17.94,"n":420,"o":18.24,"t":"2025-03-06T05:00:00Z","v":14314,"vw":18.088385},{"c":18.58,"h":18.67,"l":18.16,"n":386,"o":18.44,"t":"2025-03-07T05:00:00Z","v":11755,"vw":18.424587},{"c":18.35,"h":18.4802,"l":18.35,"n":563,"o":18.3796,"t":"2025-03-10T04:00:00Z","v":18325,"vw":18.352987},{"c":18.33,"h":18.49,"l":18.05,"n":460,"o":18.46,"t":"2025-03-11T04:00:00Z","v":9302,"vw":18.29823},{"c":18.01,"h":18.3399,"l":18,"n":679,"o":18.3399,"t":"2025-03-12T04:00:00Z","v":22373,"vw":18.045506},{"c":18,"h":18.1,"l":17.96,"n":336,"o":18.1,"t":"2025-03-13T04:00:00Z","v":11025,"vw":18.005297},{"c":17.98,"h":18.05,"l":17.94,"n":444,"o":17.945,"t":"2025-03-14T04:00:00Z","v":8012,"vw":17.984917},{"c":17.78,"h":18.06,"l":17.58,"n":556,"o":18.06,"t":"2025-03-17T04:00:00Z","v":17199,"vw":17.802177},{"c":17.97,"h":17.99,"l":17.71,"n":426,"o":17.85,"t":"2025-03-18T04:00:00Z","v":11859,"vw":17.941959},{"c":17.95,"h":17.99,"l":17.5258,"n":401,"o":17.835,"t":"2025-03-19T04:00:00Z","v":8828,"vw":17.882913},{"c":17.85,"h":18,"l":17.665,"n":304,"o":17.665,"t":"2025-03-20T04:00:00Z","v":5049,"vw":17.794239},{"c":17.5,"h":17.84,"l":17.5,"n":330,"o":17.64,"t":"2025-03-21T04:00:00Z","v":38742,"vw":17.561208},{"c":17.77,"h":17.77,"l":17.5,"n":350,"o":17.72,"t":"2025-03-24T04:00:00Z","v":9353,"vw":17.736396},{"c":17.64,"h":17.985,"l":17.565,"n":378,"o":17.59,"t":"2025-03-25T04:00:00Z","v":5914,"vw":17.642465},{"c":17.77,"h":17.895,"l":17.53,"n":245,"o":17.58,"t":"2025-03-26T04:00:00Z","v":7585,"vw":17.704229},{"c":17.8,"h":17.85,"l":17.45,"n":347,"o":17.82,"t":"2025-03-27T04:00:00Z","v":10617,"vw":17.792135},{"c":17.71,"h":17.91,"l":17.68,"n":297,"o":17.91,"t":"2025-03-28T04:00:00Z","v":6370,"vw":17.734187},{"c":17.52,"h":17.62,"l":17.2709,"n":348,"o":17.45,"t":"2025-03-31T04:00:00Z","v":11764,"vw":17.514495},{"c":17.605,"h":17.605,"l":17.29,"n":341,"o":17.31,"t":"2025-04-01T04:00:00Z","v":10614,"vw":17.482071},{"c":17.44,"h":17.5,"l":17.3,"n":528,"o":17.465,"t":"2025-04-02T04:00:00Z","v":29522,"vw":17.416934},{"c":16.56,"h":17.01,"l":16.55,"n":518,"o":17.01,"t":"2025-04-03T04:00:00Z","v":19176,"vw":16.700784},{"c":17.18,"h":17.18,"l":16.0913,"n":638,"o":16.34,"t":"2025-04-04T04:00:00Z","v":20268,"vw":16.644444},{"c":17.08,"h":17.31,"l":16.81,"n":547,"o":16.84,"t":"2025-04-07T04:00:00Z","v":11513,"vw":17.064772},{"c":16.66,"h":17.36,"l":16.5,"n":485,"o":17.36,"t":"2025-04-08T04:00:00Z","v":17767,"vw":16.698854},{"c":17.38,"h":17.98,"l":16.3308,"n":487,"o":16.55,"t":"2025-04-09T04:00:00Z","v":28223,"vw":17.158222},{"c":16.525,"h":17.03,"l":16.3,"n":548,"o":17.03,"t":"2025-04-10T04:00:00Z","v":29114,"vw":16.672935},{"c":16.555,"h":16.7,"l":16.38,"n":367,"o":16.65,"t":"2025-04-11T04:00:00Z","v":13212,"vw":16.531328},{"c":16.81,"h":16.98,"l":16.36,"n":453,"o":16.82,"t":"2025-04-14T04:00:00Z","v":18396,"vw":16.612454},{"c":16.63,"h":16.94,"l":16.63,"n":421,"o":16.83,"t":"2025-04-15T04:00:00Z","v":6830,"vw":16.712168},{"c":16.71,"h":16.94,"l":16.62,"n":463,"o":16.94,"t":"2025-04-16T04:00:00Z","v":12659,"vw":16.808445},{"c":16.8,"h":17.01,"l":16.59,"n":334,"o":16.69,"t":"2025-04-17T04:00:00Z","v":11315,"vw":16.794551},{"c":17.13,"h":17.235,"l":16.54,"n":430,"o":16.54,"t":"2025-04-21T04:00:00Z","v":11659,"vw":17.070205},{"c":17.54,"h":17.54,"l":17.215,"n":356,"o":17.37,"t":"2025-04-22T04:00:00Z","v":7164,"vw":17.505099},{"c":17.35,"h":17.75,"l":17.33,"n":394,"o":17.75,"t":"2025-04-23T04:00:00Z","v":10687,"vw":17.418712},{"c":17.32,"h":17.78,"l":17.27,"n":314,"o":17.78,"t":"2025-04-24T04:00:00Z","v":7767,"vw":17.38197},{"c":16.81,"h":17.22,"l":16.69,"n":414,"o":17.19,"t":"2025-04-25T04:00:00Z","v":10568,"vw":16.863417},{"c":16.87,"h":16.95,"l":16.52,"n":1046,"o":16.67,"t":"2025-04-28T04:00:00Z","v":18852,"vw":16.819439},{"c":17.05,"h":17.05,"l":16.54,"n":454,"o":16.72,"t":"2025-04-29T04:00:00Z","v":10966,"vw":16.953766},{"c":17.36,"h":17.83,"l":16.75,"n":583,"o":17.05,"t":"2025-04-30T04:00:00Z","v":36071,"vw":17.097418},{"c":17.64,"h":17.64,"l":17.0401,"n":528,"o":17.095,"t":"2025-05-01T04:00:00Z","v":15824,"vw":17.471657},{"c":17.69,"h":17.82,"l":17.1749,"n":377,"o":17.82,"t":"2025-05-02T04:00:00Z","v":10682,"vw":17.59657},{"c":17,"h":17.385,"l":16.97,"n":416,"o":17.31,"t":"2025-05-05T04:00:00Z","v":17763,"vw":17.083422},{"c":17.22,"h":17.255,"l":16.97,"n":403,"o":16.97,"t":"2025-05-06T04:00:00Z","v":14299,"vw":17.186734},{"c":17.57,"h":17.8,"l":17.135,"n":274,"o":17.18,"t":"2025-05-07T04:00:00Z","v":17007,"vw":17.531856},{"c":17.69,"h":17.69,"l":17.35,"n":361,"o":17.56,"t":"2025-05-08T04:00:00Z","v":8783,"vw":17.603616},{"c":17.46,"h":17.63,"l":17.46,"n":196,"o":17.63,"t":"2025-05-09T04:00:00Z","v":5053,"vw":17.496893},{"c":17.65,"h":17.81,"l":17.4,"n":269,"o":17.81,"t":"2025-05-12T04:00:00Z","v":10618,"vw":17.678781},{"c":17.68,"h":17.845,"l":17.33,"n":261,"o":17.33,"t":"2025-05-13T04:00:00Z","v":13767,"vw":17.507227},{"c":17.59,"h":17.93,"l":17.51,"n":368,"o":17.51,"t":"2025-05-14T04:00:00Z","v":10141,"vw":17.604337},{"c":17.94,"h":17.94,"l":17.8301,"n":253,"o":17.8301,"t":"2025-05-15T04:00:00Z","v":4358,"vw":17.919089},{"c":17.79,"h":18,"l":17.79,"n":348,"o":17.94,"t":"2025-05-16T04:00:00Z","v":9877,"vw":17.839411},{"c":17.85,"h":17.86,"l":17.66,"n":222,"o":17.75,"t":"2025-05-19T04:00:00Z","v":5667,"vw":17.810317},{"c":17.86,"h":18.1,"l":17.8,"n":226,"o":17.8,"t":"2025-05-20T04:00:00Z","v":6366,"vw":17.945327},{"c":17.9,"h":18.05,"l":17.62,"n":382,"o":17.86,"t":"2025-05-21T04:00:00Z","v":16630,"vw":17.859376},{"c":17.36,"h":17.9357,"l":17.36,"n":385,"o":17.9357,"t":"2025-05-22T04:00:00Z","v":8344,"vw":17.538797},{"c":17.41,"h":17.65,"l":17.28,"n":373,"o":17.29,"t":"2025-05-23T04:00:00Z","v":10745,"vw":17.457513},{"c":17.77,"h":18.05,"l":17.5718,"n":363,"o":17.755,"t":"2025-05-27T04:00:00Z","v":8882,"vw":17.816476},{"c":17.42,"h":18.09,"l":17.42,"n":365,"o":17.76,"t":"2025-05-28T04:00:00Z","v":9623,"vw":17.533389},{"c":17.68,"h":17.9886,"l":17.38,"n":269,"o":17.51,"t":"2025-05-29T04:00:00Z","v":6620,"vw":17.622172},{"c":17.4,"h":17.64,"l":17.4,"n":374,"o":17.54,"t":"2025-05-30T04:00:00Z","v":7001,"vw":17.441697},{"c":17.45,"h":17.59,"l":17.2501,"n":436,"o":17.395,"t":"2025-06-02T04:00:00Z","v":9842,"vw":17.432906},{"c":17.69,"h":17.69,"l":17.385,"n":352,"o":17.4,"t":"2025-06-03T04:00:00Z","v":6761,"vw":17.627431},{"c":17.31,"h":17.725,"l":17.25,"n":356,"o":17.725,"t":"2025-06-04T04:00:00Z","v":7296,"vw":17.3643},{"c":17.34,"h":17.36,"l":17.12,"n":384,"o":17.2,"t":"2025-06-05T04:00:00Z","v":5991,"vw":17.296133},{"c":17.89,"h":17.89,"l":17.57,"n":540,"o":17.57,"t":"2025-06-06T04:00:00Z","v":11741,"vw":17.845057},{"c":17.87,"h":18,"l":17.6,"n":427,"o":17.9,"t":"2025-06-09T04:00:00Z","v":14886,"vw":17.838365},{"c":17.74,"h":17.91,"l":17.72,"n":363,"o":17.85,"t":"2025-06-10T04:00:00Z","v":7765,"vw":17.803505},{"c":17.52,"h":17.79,"l":17.52,"n":283,"o":17.79,"t":"2025-06-11T04:00:00Z","v":10343,"vw":17.655481},{"c":17.89,"h":17.89,"l":17.6,"n":468,"o":17.62,"t":"2025-06-12T04:00:00Z","v":8127,"vw":17.79941},{"c":17.83,"h":17.89,"l":17.4,"n":562,"o":17.89,"t":"2025-06-13T04:00:00Z","v":20519,"vw":17.775593},{"c":17.5,"h":17.9,"l":17.22,"n":553,"o":17.9,"t":"2025-06-16T04:00:00Z","v":40396,"vw":17.349243},{"c":17.02,"h":17.5,"l":17.02,"n":509,"o":17.36,"t":"2025-06-17T04:00:00Z","v":11133,"vw":17.200358},{"c":17.27,"h":17.3899,"l":16.9401,"n":339,"o":17.01,"t":"2025-06-18T04:00:00Z","v":8661,"vw":17.174278},{"c":17.17,"h":17.56,"l":17.0197,"n":527,"o":17.56,"t":"2025-06-20T04:00:00Z","v":26240,"vw":17.349437},{"c":17.72,"h":17.72,"l":17.15,"n":634,"o":17.33,"t":"2025-06-23T04:00:00Z","v":22691,"vw":17.326531},{"c":17.68,"h":17.8,"l":17.4,"n":410,"o":17.74,"t":"2025-06-24T04:00:00Z","v":13039,"vw":17.6327},{"c":17.45,"h":17.63,"l":17.19,"n":410,"o":17.38,"t":"2025-06-25T04:00:00Z","v":11087,"vw":17.418991},{"c":17.67,"h":17.67,"l":17.41,"n":354,"o":17.42,"t":"2025-06-26T04:00:00Z","v":4868,"vw":17.623656},{"c":17.52,"h":17.66,"l":17.5,"n":300,"o":17.5775,"t":"2025-06-27T04:00:00Z","v":69242,"vw":17.53237},{"c":17.81,"h":17.97,"l":17.66,"n":578,"o":17.71,"t":"2025-06-30T04:00:00Z","v":11731,"vw":17.817187},{"c":18.16,"h":18.17,"l":17.78,"n":406,"o":17.78,"t":"2025-07-01T04:00:00Z","v":15816,"vw":18.044885},{"c":18.17,"h":18.25,"l":17.99,"n":506,"o":18.1,"t":"2025-07-02T04:00:00Z","v":16807,"vw":18.123217},{"c":18.58,"h":18.685,"l":18.33,"n":276,"o":18.33,"t":"2025-07-03T04:00:00Z","v":16005,"vw":18.514344},{"c":18.28,"h":18.58,"l":18.1582,"n":617,"o":18.5,"t":"2025-07-07T04:00:00Z","v":23010,"vw":18.260009},{"c":18.38,"h":18.49,"l":18.23,"n":317,"o":18.23,"t":"2025-07-08T04:00:00Z","v":10820,"vw":18.403206},{"c":18.4,"h":18.475,"l":18.3194,"n":200,"o":18.475,"t":"2025-07-09T04:00:00Z","v":6239,"vw":18.400155},{"c":18.4,"h":18.485,"l":18.26,"n":416,"o":18.27,"t":"2025-07-10T04:00:00Z","v":16228,"vw":18.3102},{"c":18.09,"h":18.21,"l":18.02,"n":258,"o":18.18,"t":"2025-07-11T04:00:00Z","v":9421,"vw":18.116309},{"c":18.25,"h":18.26,"l":17.96,"n":300,"o":18.15,"t":"2025-07-14T04:00:00Z","v":14898,"vw":18.096443},{"c":18,"h":18.4,"l":18,"n":506,"o":18.4,"t":"2025-07-15T04:00:00Z","v":15455,"vw":18.061699},{"c":18.05,"h":18.16,"l":17.75,"n":523,"o":18.06,"t":"2025-07-16T04:00:00Z","v":14959,"vw":18.017876},{"c":18.11,"h":18.41,"l":18,"n":429,"o":18.1914,"t":"2025-07-17T04:00:00Z","v":15084,"vw":18.151111},{"c":18,"h":18.3,"l":18,"n":401,"o":18.3,"t":"2025-07-18T04:00:00Z","v":13281,"vw":18.074614},{"c":18.27,"h":18.32,"l":18.115,"n":291,"o":18.115,"t":"2025-07-21T04:00:00Z","v":7856,"vw":18.267399},{"c":18.31,"h":18.49,"l":18.29,"n":435,"o":18.49,"t":"2025-07-22T04:00:00Z","v":14133,"vw":18.345314},{"c":18.65,"h":18.69,"l":18.405,"n":326,"o":18.43,"t":"2025-07-23T04:00:00Z","v":11420,"vw":18.563519},{"c":18.18,"h":18.58,"l":18.18,"n":220,"o":18.55,"t":"2025-07-24T04:00:00Z","v":5222,"vw":18.353024},{"c":18.41,"h":18.54,"l":18.1785,"n":355,"o":18.32,"t":"2025-07-25T04:00:00Z","v":27164,"vw":18.331738},{"c":18.64,"h":18.8,"l":18.51,"n":315,"o":18.51,"t":"2025-07-28T04:00:00Z","v":10890,"vw":18.688381},{"c":18.61,"h":18.91,"l":18.61,"n":417,"o":18.79,"t":"2025-07-29T04:00:00Z","v":10647,"vw":18.727214},{"c":18.26,"h":18.87,"l":18.111,"n":590,"o":18.56,"t":"2025-07-30T04:00:00Z","v":17510,"vw":18.290886},{"c":18.05,"h":18.4207,"l":17.9,"n":585,"o":18.28,"t":"2025-07-31T04:00:00Z","v":22036,"vw":18.107665},{"c":18.01,"h":18.44,"l":18,"n":647,"o":18.05,"t":"2025-08-01T04:00:00Z","v":24549,"vw":18.089093},{"c":18.51,"h":18.5522,"l":18.07,"n":414,"o":18.07,"t":"2025-08-04T04:00:00Z","v":11943,"vw":18.449962},{"c":18.58,"h":18.62,"l":18.2092,"n":415,"o":18.5,"t":"2025-08-05T04:00:00Z","v":18842,"vw":18.504455},{"c":18.5,"h":18.67,"l":18.5,"n":240,"o":18.5,"t":"2025-08-06T04:00:00Z","v":7263,"vw":18.526985},{"c":18.52,"h":18.6596,"l":18.295,"n":292,"o":18.57,"t":"2025-08-07T04:00:00Z","v":7936,"vw":18.45419},{"c":18.51,"h":18.63,"l":18.51,"n":204,"o":18.63,"t":"2025-08-08T04:00:00Z","v":5408,"vw":18.53803},{"c":18.77,"h":18.95,"l":18.53,"n":231,"o":18.6999,"t":"2025-08-11T04:00:00Z","v":8051,"vw":18.740482},{"c":19.19,"h":19.19,"l":18.82,"n":435,"o":18.82,"t":"2025-08-12T04:00:00Z","v":14538,"vw":19.097576},{"c":19.33,"h":19.41,"l":19.2,"n":275,"o":19.27,"t":"2025-08-13T04:00:00Z","v":10306,"vw":19.299165},{"c":19.28,"h":19.37,"l":19.1,"n":147,"o":19.14,"t":"2025-08-14T04:00:00Z","v":6601,"vw":19.247974},{"c":19.06,"h":19.45,"l":18.98,"n":205,"o":19.45,"t":"2025-08-15T04:00:00Z","v":8085,"vw":19.266444},{"c":19.08,"h":19.18,"l":19.08,"n":230,"o":19.18,"t":"2025-08-18T04:00:00Z","v":3122,"vw":19.087022},{"c":19.1,"h":19.155,"l":19.0903,"n":163,"o":19.155,"t":"2025-08-19T04:00:00Z","v":4954,"vw":19.10461},{"c":19.25,"h":19.25,"l":18.96,"n":214,"o":19.0985,"t":"2025-08-20T04:00:00Z","v":5994,"vw":19.160998},{"c":18.93,"h":19.24,"l":18.93,"n":175,"o":19.1,"t":"2025-08-21T04:00:00Z","v":3547,"vw":18.965213},{"c":19.9,"h":19.9535,"l":19.18,"n":662,"o":19.18,"t":"2025-08-22T04:00:00Z","v":24466,"vw":19.686651},{"c":19.6,"h":19.93,"l":19.56,"n":253,"o":19.74,"t":"2025-08-25T04:00:00Z","v":7655,"vw":19.672705},{"c":19.79,"h":19.9683,"l":19.7,"n":194,"o":19.7,"t":"2025-08-26T04:00:00Z","v":5893,"vw":19.831345},{"c":19.93,"h":19.99,"l":19.71,"n":237,"o":19.71,"t":"2025-08-27T04:00:00Z","v":6461,"vw":19.925639},{"c":19.92,"h":20,"l":19.685,"n":196,"o":19.95,"t":"2025-08-28T04:00:00Z","v":4565,"vw":19.901971},{"c":19.98,"h":20.1,"l":19.755,"n":205,"o":19.8,"t":"2025-08-29T04:00:00Z","v":14392,"vw":19.944263},{"c":19.78,"h":20.2,"l":19.6709,"n":414,"o":19.77,"t":"2025-09-02T04:00:00Z","v":24913,"vw":19.956559},{"c":19.61,"h":19.98,"l":19.6,"n":207,"o":19.6,"t":"2025-09-03T04:00:00Z","v":16273,"vw":19.640115},{"c":20.1,"h":20.1,"l":19.7994,"n":293,"o":19.7994,"t":"2025-09-04T04:00:00Z","v":6107,"vw":20.060504},{"c":20.16,"h":20.23,"l":19.75,"n":246,"o":20.19,"t":"2025-09-05T04:00:00Z","v":9418,"vw":20.097472},{"c":20.27,"h":20.27,"l":20.02,"n":284,"o":20.11,"t":"2025-09-08T04:00:00Z","v":6693,"vw":20.219785},{"c":20.24,"h":20.4,"l":20,"n":342,"o":20.21,"t":"2025-09-09T04:00:00Z","v":19365,"vw":20.20697},{"c":20.28,"h":20.31,"l":20.15,"n":343,"o":20.21,"t":"2025-09-10T04:00:00Z","v":12915,"vw":20.249782},{"c":20.7,"h":20.75,"l":20.28,"n":332,"o":20.38,"t":"2025-09-11T04:00:00Z","v":8535,"vw":20.584628},{"c":20.5,"h":20.68,"l":20.32,"n":379,"o":20.56,"t":"2025-09-12T04:00:00Z","v":8921,"vw":20.512056},{"c":20.6,"h":20.72,"l":20.5,"n":378,"o":20.72,"t":"2025-09-15T04:00:00Z","v":22405,"vw":20.548892},{"c":20.42,"h":20.61,"l":20.26,"n":630,"o":20.54,"t":"2025-09-16T04:00:00Z","v":38138,"vw":20.414787},{"c":20.42,"h":20.705,"l":20.3,"n":420,"o":20.572,"t":"2025-09-17T04:00:00Z","v":31446,"vw":20.438233},{"c":20.65,"h":20.77,"l":20.49,"n":477,"o":20.5,"t":"2025-09-18T04:00:00Z","v":18304,"vw":20.606667},{"c":20.71,"h":20.7277,"l":20.49,"n":273,"o":20.61,"t":"2025-09-19T04:00:00Z","v":43546,"vw":20.652699},{"c":20.61,"h":20.71,"l":20.565,"n":351,"o":20.6248,"t":"2025-09-22T04:00:00Z","v":9227,"vw":20.614852},{"c":20.65,"h":20.89,"l":20.62,"n":393,"o":20.65,"t":"2025-09-23T04:00:00Z","v":13329,"vw":20.716825},{"c":20.66,"h":20.775,"l":20.52,"n":290,"o":20.75,"t":"2025-09-24T04:00:00Z","v":9738,"vw":20.66339},{"c":20.56,"h":20.7474,"l":20.56,"n":355,"o":20.6415,"t":"2025-09-25T04:00:00Z","v":13407,"vw":20.649499},{"c":20.41,"h":20.78,"l":20.39,"n":385,"o":20.5,"t":"2025-09-26T04:00:00Z","v":20753,"vw":20.488984},{"c":20.3,"h":20.62,"l":20.21,"n":550,"o":20.42,"t":"2025-09-29T04:00:00Z","v":16054,"vw":20.352855},{"c":20.22,"h":20.435,"l":19.97,"n":522,"o":20.435,"t":"2025-09-30T04:00:00Z","v":23403,"vw":20.196141},{"c":20.1,"h":20.175,"l":20,"n":388,"o":20.12,"t":"2025-10-01T04:00:00Z","v":13711,"vw":20.075135},{"c":19.92,"h":20.305,"l":19.75,"n":386,"o":20.03,"t":"2025-10-02T04:00:00Z","v":9325,"vw":19.890293},{"c":20.04,"h":20.2,"l":19.99,"n":381,"o":19.99,"t":"2025-10-03T04:00:00Z","v":11880,"vw":20.144707},{"c":20.13,"h":20.27,"l":19.98,"n":325,"o":20.12,"t":"2025-10-06T04:00:00Z","v":21913,"vw":20.134714},{"c":20.06,"h":20.32,"l":20.025,"n":379,"o":20.22,"t":"2025-10-07T04:00:00Z","v":22913,"vw":20.155749},{"c":20.1,"h":20.3,"l":20.02,"n":240,"o":20.02,"t":"2025-10-08T04:00:00Z","v":11797,"vw":20.130148},{"c":20.02,"h":20.23,"l":19.9189,"n":264,"o":20.05,"t":"2025-10-09T04:00:00Z","v":12658,"vw":20.025488},{"c":19.71,"h":20.35,"l":19.7,"n":246,"o":20.02,"t":"2025-10-10T04:00:00Z","v":13320,"vw":19.814052},{"c":19.82,"h":19.87,"l":19.66,"n":282,"o":19.835,"t":"2025-10-13T04:00:00Z","v":6612,"vw":19.800981},{"c":20.25,"h":20.36,"l":19.69,"n":332,"o":19.69,"t":"2025-10-14T04:00:00Z","v":11899,"vw":20.071404},{"c":20.09,"h":20.34,"l":20.09,"n":358,"o":20.25,"t":"2025-10-15T04:00:00Z","v":7193,"vw":20.186586},{"c":19.68,"h":19.97,"l":19.58,"n":273,"o":19.85,"t":"2025-10-16T04:00:00Z","v":9546,"vw":19.694768},{"c":19.61,"h":19.95,"l":19.56,"n":404,"o":19.68,"t":"2025-10-17T04:00:00Z","v":10471,"vw":19.673476},{"c":20.28,"h":20.29,"l":19.68,"n":595,"o":19.8,"t":"2025-10-20T04:00:00Z","v":37660,"vw":19.986488},{"c":20.44,"h":20.69,"l":20.25,"n":541,"o":20.48,"t":"2025-10-21T04:00:00Z","v":42844,"vw":20.446988},{"c":20.97,"h":20.98,"l":20.35,"n":805,"o":20.38,"t":"2025-10-22T04:00:00Z","v":69374,"vw":20.588869},{"c":20.72,"h":21,"l":20.6432,"n":456,"o":21,"t":"2025-10-23T04:00:00Z","v":10566,"vw":20.801573},{"c":20.83,"h":21,"l":20.7,"n":539,"o":20.92,"t":"2025-10-24T04:00:00Z","v":45327,"vw":20.847591},{"c":21.05,"h":21.09,"l":20.83,"n":698,"o":20.83,"t":"2025-10-27T04:00:00Z","v":49944,"vw":20.984051},{"c":21.39,"h":21.48,"l":20.955,"n":377,"o":21.06,"t":"2025-10-28T04:00:00Z","v":13976,"vw":21.282734},{"c":20.76,"h":21.46,"l":20.67,"n":736,"o":21.3,"t":"2025-10-29T04:00:00Z","v":45195,"vw":21.106982},{"c":20.84,"h":21.04,"l":20.69,"n":448,"o":20.9,"t":"2025-10-30T04:00:00Z","v":18710,"vw":20.906855},{"c":20.86,"h":20.98,"l":20.65,"n":310,"o":20.74,"t":"2025-10-31T04:00:00Z","v":11223,"vw":20.858066},{"c":21,"h":21.1376,"l":20.7972,"n":627,"o":20.8,"t":"2025-11-03T05:00:00Z","v":12669,"vw":20.932313},{"c":20.86,"h":21.11,"l":20.82,"n":421,"o":20.8644,"t":"2025-11-04T05:00:00Z","v":31017,"vw":20.933563},{"c":21.36,"h":21.36,"l":20.86,"n":267,"o":20.86,"t":"2025-11-05T05:00:00Z","v":11910,"vw":21.216391},{"c":21.07,"h":21.46,"l":20.97,"n":726,"o":21.35,"t":"2025-11-06T05:00:00Z","v":27746,"vw":21.15482},{"c":21.09,"h":21.2,"l":21.09,"n":303,"o":21.15,"t":"2025-11-07T05:00:00Z","v":6884,"vw":21.129605},{"c":21.145,"h":21.18,"l":21.145,"n":204,"o":21.17,"t":"2025-11-10T05:00:00Z","v":3467,"vw":21.1509},{"c":21.21,"h":21.26,"l":21.0392,"n":178,"o":21.26,"t":"2025-11-11T05:00:00Z","v":5048,"vw":21.190197},{"c":21.275,"h":21.3,"l":21.16,"n":425,"o":21.25,"t":"2025-11-12T05:00:00Z","v":15704,"vw":21.269495},{"c":21.32,"h":21.47,"l":21.15,"n":426,"o":21.21,"t":"2025-11-13T05:00:00Z","v":12397,"vw":21.331048},{"c":21.43,"h":21.44,"l":21.02,"n":455,"o":21.14,"t":"2025-11-14T05:00:00Z","v":20066,"vw":21.266483},{"c":20.9,"h":21.4,"l":20.82,"n":598,"o":21.25,"t":"2025-11-17T05:00:00Z","v":18765,"vw":21.034181},{"c":20.98,"h":21.39,"l":20.51,"n":465,"o":20.8,"t":"2025-11-18T05:00:00Z","v":14965,"vw":20.939445},{"c":20.95,"h":21.2632,"l":20.94,"n":350,"o":21.2632,"t":"2025-11-19T05:00:00Z","v":12760,"vw":21.009866},{"c":20.95,"h":21.25,"l":20.91,"n":469,"o":20.95,"t":"2025-11-20T05:00:00Z","v":12296,"vw":21.046111},{"c":21.46,"h":21.5,"l":20.8,"n":509,"o":20.94,"t":"2025-11-21T05:00:00Z","v":26341,"vw":21.359339},{"c":21.42,"h":21.5,"l":21.305,"n":374,"o":21.5,"t":"2025-11-24T05:00:00Z","v":11487,"vw":21.412162},{"c":21.75,"h":21.87,"l":21.435,"n":650,"o":21.5,"t":"2025-11-25T05:00:00Z","v":29313,"vw":21.648172},{"c":21.86,"h":21.9,"l":21.69,"n":669,"o":21.7,"t":"2025-11-26T05:00:00Z","v":18495,"vw":21.817833},{"c":21.82,"h":21.95,"l":21.73,"n":344,"o":21.95,"t":"2025-11-28T05:00:00Z","v":8424,"vw":21.828373},{"c":21.62,"h":21.84,"l":21.43,"n":449,"o":21.43,"t":"2025-12-01T05:00:00Z","v":13965,"vw":21.650447},{"c":21.46,"h":21.82,"l":21.46,"n":402,"o":21.82,"t":"2025-12-02T05:00:00Z","v":9132,"vw":21.60511},{"c":21.95,"h":22.1,"l":21.81,"n":471,"o":21.91,"t":"2025-12-03T05:00:00Z","v":26568,"vw":21.950805},{"c":22.1,"h":22.3,"l":22.04,"n":598,"o":22.04,"t":"2025-12-04T05:00:00Z","v":13504,"vw":22.111283},{"c":22.08,"h":22.24,"l":21.86,"n":607,"o":22.19,"t":"2025-12-05T05:00:00Z","v":16454,"vw":22.096015},{"c":22.13,"h":22.36,"l":21.87,"n":755,"o":22.22,"t":"2025-12-08T05:00:00Z","v":26275,"vw":22.173258},{"c":22.69,"h":22.75,"l":22.35,"n":546,"o":22.35,"t":"2025-12-09T05:00:00Z","v":17902,"vw":22.588427},{"c":23.46,"h":23.635,"l":22.765,"n":1223,"o":22.765,"t":"2025-12-10T05:00:00Z","v":55298,"vw":23.404325},{"c":23.73,"h":24.08,"l":23.36,"n":1212,"o":23.36,"t":"2025-12-11T05:00:00Z","v":32445,"vw":23.826815},{"c":23.88,"h":24.11,"l":23.7,"n":1068,"o":23.7,"t":"2025-12-12T05:00:00Z","v":27914,"vw":23.900557},{"c":23.835,"h":24.36,"l":23.73,"n":1611,"o":24.13,"t":"2025-12-15T05:00:00Z","v":67271,"vw":24.015054},{"c":23.72,"h":24,"l":23.61,"n":981,"o":23.89,"t":"2025-12-16T05:00:00Z","v":49295,"vw":23.768489},{"c":23.71,"h":23.92,"l":23.6,"n":731,"o":23.75,"t":"2025-12-17T05:00:00Z","v":28301,"vw":23.683272},{"c":23.73,"h":24.12,"l":23.65,"n":871,"o":23.87,"t":"2025-12-18T05:00:00Z","v":26853,"vw":23.773058},{"c":23.27,"h":23.99,"l":23.26,"n":654,"o":23.7,"t":"2025-12-19T05:00:00Z","v":55755,"vw":23.390146},{"c":23.1,"h":23.57,"l":22.89,"n":858,"o":23.19,"t":"2025-12-22T05:00:00Z","v":25002,"vw":23.110004},{"c":22.93,"h":23.29,"l":22.93,"n":548,"o":22.96,"t":"2025-12-23T05:00:00Z","v":16576,"vw":23.018894},{"c":23.08,"h":23.18,"l":22.615,"n":549,"o":22.615,"t":"2025-12-24T05:00:00Z","v":12211,"vw":22.954726},{"c":23.08,"h":23.24,"l":22.845,"n":664,"o":23.12,"t":"2025-12-26T05:00:00Z","v":14102,"vw":23.045414},{"c":23.01,"h":23.24,"l":22.9,"n":767,"o":23.006,"t":"2025-12-29T05:00:00Z","v":30441,"vw":23.045836},{"c":22.95,"h":23.1784,"l":22.88,"n":440,"o":23.1784,"t":"2025-12-30T05:00:00Z","v":21958,"vw":22.960631},{"c":22.96,"h":23.18,"l":22.85,"n":344,"o":22.9,"t":"2025-12-31T05:00:00Z","v":12948,"vw":22.941199},{"c":22.74,"h":22.96,"l":22.62,"n":621,"o":22.895,"t":"2026-01-02T05:00:00Z","v":20002,"vw":22.747111},{"c":23.02,"h":23.415,"l":22.67,"n":763,"o":22.67,"t":"2026-01-05T05:00:00Z","v":21657,"vw":23.13522},{"c":23.02,"h":23.1163,"l":22.715,"n":644,"o":22.9,"t":"2026-01-06T05:00:00Z","v":41924,"vw":22.967365},{"c":22.95,"h":23.17,"l":22.46,"n":670,"o":23.1,"t":"2026-01-07T05:00:00Z","v":22175,"vw":22.868584},{"c":23.44,"h":23.65,"l":22.85,"n":803,"o":22.85,"t":"2026-01-08T05:00:00Z","v":21093,"vw":23.453605},{"c":23.16,"h":23.68,"l":23.16,"n":663,"o":23.44,"t":"2026-01-09T05:00:00Z","v":28644,"vw":23.304907},{"c":23.04,"h":23.295,"l":22.8,"n":474,"o":22.93,"t":"2026-01-12T05:00:00Z","v":18198,"vw":23.040499},{"c":23.04,"h":23.2799,"l":22.845,"n":480,"o":22.845,"t":"2026-01-13T05:00:00Z","v":24423,"vw":23.033507},{"c":23.19,"h":23.355,"l":23,"n":680,"o":23.2105,"t":"2026-01-14T05:00:00Z","v":30893,"vw":23.159674},{"c":23.65,"h":23.89,"l":23.26,"n":698,"o":23.26,"t":"2026-01-15T05:00:00Z","v":27697,"vw":23.567104},{"c":23.55,"h":23.8,"l":23.54,"n":529,"o":23.56,"t":"2026-01-16T05:00:00Z","v":23176,"vw":23.610578},{"c":23.51,"h":23.615,"l":23.16,"n":488,"o":23.16,"t":"2026-01-20T05:00:00Z","v":11957,"vw":23.519223},{"c":24.48,"h":24.48,"l":23.44,"n":780,"o":23.47,"t":"2026-01-21T05:00:00Z","v":34768,"vw":24.152845},{"c":24.47,"h":24.96,"l":24.1,"n":827,"o":24.5,"t":"2026-01-22T05:00:00Z","v":28328,"vw":24.509492},{"c":24.27,"h":24.66,"l":24,"n":632,"o":24,"t":"2026-01-23T05:00:00Z","v":23518,"vw":24.208824},{"c":25.22,"h":25.305,"l":24.27,"n":584,"o":24.27,"t":"2026-01-26T05:00:00Z","v":30958,"vw":24.938026},{"c":25.2,"h":25.525,"l":25,"n":548,"o":25.28,"t":"2026-01-27T05:00:00Z","v":13743,"vw":25.257429},{"c":25.06,"h":25.49,"l":24.55,"n":786,"o":25.22,"t":"2026-01-28T05:00:00Z","v":67737,"vw":25.041465},{"c":25.74,"h":25.82,"l":25.0601,"n":728,"o":25.0601,"t":"2026-01-29T05:00:00Z","v":20040,"vw":25.558203},{"c":26.1,"h":26.28,"l":25.45,"n":1114,"o":25.45,"t":"2026-01-30T05:00:00Z","v":39000,"vw":25.983482},{"c":26.79,"h":26.95,"l":26.19,"n":1384,"o":26.19,"t":"2026-02-02T05:00:00Z","v":41995,"vw":26.776056},{"c":27.41,"h":27.51,"l":26.75,"n":1257,"o":26.79,"t":"2026-02-03T05:00:00Z","v":76478,"vw":27.21905},{"c":27.49,"h":28.3,"l":27.035,"n":1152,"o":27.65,"t":"2026-02-04T05:00:00Z","v":57859,"vw":27.575462},{"c":27.64,"h":27.91,"l":27.465,"n":1023,"o":27.635,"t":"2026-02-05T05:00:00Z","v":30191,"vw":27.644106},{"c":27.95,"h":28.35,"l":27.8001,"n":1401,"o":27.91,"t":"2026-02-06T05:00:00Z","v":61673,"vw":28.029614},{"c":27.72,"h":28.025,"l":27.6,"n":1324,"o":27.78,"t":"2026-02-09T05:00:00Z","v":44278,"vw":27.848236},{"c":27.52,"h":27.95,"l":27.36,"n":687,"o":27.8,"t":"2026-02-10T05:00:00Z","v":31142,"vw":27.590544},{"c":27.39,"h":27.845,"l":27.06,"n":1300,"o":27.69,"t":"2026-02-11T05:00:00Z","v":38996,"vw":27.41922},{"c":27.3,"h":27.72,"l":27.07,"n":997,"o":27.64,"t":"2026-02-12T05:00:00Z","v":42625,"vw":27.363638},{"c":27.77,"h":27.9,"l":27.06,"n":1591,"o":27.48,"t":"2026-02-13T05:00:00Z","v":40292,"vw":27.600452},{"c":27.96,"h":28.205,"l":27.81,"n":779,"o":27.9,"t":"2026-02-17T05:00:00Z","v":40315,"vw":27.980808},{"c":27.81,"h":28.3,"l":27.75,"n":1161,"o":28.01,"t":"2026-02-18T05:00:00Z","v":29428,"vw":27.926164},{"c":27.89,"h":27.98,"l":27.56,"n":858,"o":27.66,"t":"2026-02-19T05:00:00Z","v":23389,"vw":27.844922},{"c":27.85,"h":28.15,"l":27.75,"n":596,"o":27.89,"t":"2026-02-20T05:00:00Z","v":19339,"vw":27.937765},{"c":27.28,"h":28.18,"l":27.075,"n":1487,"o":27.975,"t":"2026-02-23T05:00:00Z","v":56299,"vw":27.30405},{"c":27.51,"h":27.73,"l":27.1,"n":984,"o":27.38,"t":"2026-02-24T05:00:00Z","v":34729,"vw":27.439184},{"c":27.76,"h":27.96,"l":27.6,"n":1817,"o":27.66,"t":"2026-02-25T05:00:00Z","v":68598,"vw":27.790967},{"c":27.76,"h":28.19,"l":27.48,"n":1352,"o":27.94,"t":"2026-02-26T05:00:00Z","v":46647,"vw":27.758316},{"c":27.01,"h":27.78,"l":26.9013,"n":1014,"o":27.27,"t":"2026-02-27T05:00:00Z","v":40232,"vw":27.128927},{"c":27.21,"h":27.495,"l":26.6,"n":1154,"o":26.64,"t":"2026-03-02T05:00:00Z","v":41952,"vw":27.250835},{"c":26.96,"h":27.2125,"l":26.5,"n":1136,"o":26.86,"t":"2026-03-03T05:00:00Z","v":43375,"vw":26.939318},{"c":27.29,"h":27.435,"l":26.9,"n":1020,"o":27.23,"t":"2026-03-04T05:00:00Z","v":37539,"vw":27.332731},{"c":26.9,"h":27.275,"l":26.77,"n":1166,"o":27.1,"t":"2026-03-05T05:00:00Z","v":32673,"vw":26.945319},{"c":26.635,"h":26.74,"l":26.21,"n":1079,"o":26.5,"t":"2026-03-06T05:00:00Z","v":42720,"vw":26.478026},{"c":26.67,"h":27.01,"l":25.95,"n":1490,"o":26.44,"t":"2026-03-09T04:00:00Z","v":49009,"vw":26.457984},{"c":26.81,"h":27.177,"l":26.56,"n":1259,"o":26.58,"t":"2026-03-10T04:00:00Z","v":33578,"vw":26.898526},{"c":26.68,"h":27.025,"l":26.395,"n":1089,"o":26.69,"t":"2026-03-11T04:00:00Z","v":27135,"vw":26.670084},{"c":26.64,"h":26.8,"l":26.08,"n":1060,"o":26.3,"t":"2026-03-12T04:00:00Z","v":43313,"vw":26.513835},{"c":26.65,"h":27.4555,"l":26.49,"n":1318,"o":26.77,"t":"2026-03-13T04:00:00Z","v":35199,"vw":26.656882},{"c":26.965,"h":27.35,"l":26.81,"n":1035,"o":26.91,"t":"2026-03-16T04:00:00Z","v":50965,"vw":26.98922},{"c":26.81,"h":27.32,"l":26.81,"n":1134,"o":27.16,"t":"2026-03-17T04:00:00Z","v":35823,"vw":26.966937},{"c":26.28,"h":27.265,"l":26.145,"n":1365,"o":26.62,"t":"2026-03-18T04:00:00Z","v":52898,"vw":26.381186},{"c":27.01,"h":27.18,"l":26.04,"n":1454,"o":26.1,"t":"2026-03-19T04:00:00Z","v":37802,"vw":26.778896},{"c":26.7,"h":27.4075,"l":26.69,"n":971,"o":26.94,"t":"2026-03-20T04:00:00Z","v":70454,"vw":26.760219},{"c":27.38,"h":27.69,"l":27.25,"n":1644,"o":27.25,"t":"2026-03-23T04:00:00Z","v":77523,"vw":27.414703},{"c":27.61,"h":27.76,"l":27.31,"n":1758,"o":27.31,"t":"2026-03-24T04:00:00Z","v":88286,"vw":27.613366},{"c":27.63,"h":27.86,"l":27.405,"n":1245,"o":27.86,"t":"2026-03-25T04:00:00Z","v":26710,"vw":27.620009},{"c":27.61,"h":27.76,"l":27.43,"n":1302,"o":27.43,"t":"2026-03-26T04:00:00Z","v":43930,"vw":27.602236},{"c":27.61,"h":27.86,"l":27.33,"n":1129,"o":27.51,"t":"2026-03-27T04:00:00Z","v":36945,"vw":27.614715},{"c":27.81,"h":27.875,"l":27.61,"n":1355,"o":27.7,"t":"2026-03-30T04:00:00Z","v":45594,"vw":27.772857},{"c":28.22,"h":28.4399,"l":27.9,"n":938,"o":27.96,"t":"2026-03-31T04:00:00Z","v":47320,"vw":28.164672},{"c":28.41,"h":28.75,"l":28.23,"n":1281,"o":28.36,"t":"2026-04-01T04:00:00Z","v":58357,"vw":28.462862},{"c":28.36,"h":28.5,"l":28.075,"n":2254,"o":28.26,"t":"2026-04-02T04:00:00Z","v":68635,"vw":28.393158},{"c":28.51,"h":28.57,"l":28.35,"n":758,"o":28.35,"t":"2026-04-06T04:00:00Z","v":36611,"vw":28.494243},{"c":28.51,"h":28.63,"l":28.41,"n":1416,"o":28.51,"t":"2026-04-07T04:00:00Z","v":59923,"vw":28.525436},{"c":28.985,"h":29.39,"l":28.7,"n":2008,"o":29,"t":"2026-04-08T04:00:00Z","v":75506,"vw":29.017077},{"c":29.61,"h":29.71,"l":28.94,"n":2242,"o":28.94,"t":"2026-04-09T04:00:00Z","v":104099,"vw":29.486378},{"c":29.3,"h":29.7,"l":29.02,"n":1769,"o":29.7,"t":"2026-04-10T04:00:00Z","v":71680,"vw":29.37759},{"c":28.96,"h":29.4,"l":28.95,"n":1201,"o":29.25,"t":"2026-04-13T04:00:00Z","v":61865,"vw":29.124311},{"c":28.78,"h":29.06,"l":28.62,"n":1910,"o":29.06,"t":"2026-04-14T04:00:00Z","v":71339,"vw":28.802379},{"c":28.59,"h":29,"l":28.25,"n":1637,"o":28.72,"t":"2026-04-15T04:00:00Z","v":65812,"vw":28.647794},{"c":28.35,"h":28.79,"l":28.25,"n":2034,"o":28.51,"t":"2026-04-16T04:00:00Z","v":75853,"vw":28.391903},{"c":28.66,"h":28.95,"l":28.63,"n":2194,"o":28.66,"t":"2026-04-17T04:00:00Z","v":75336,"vw":28.76338},{"c":28.57,"h":28.995,"l":28.5015,"n":1969,"o":28.66,"t":"2026-04-20T04:00:00Z","v":76493,"vw":28.599934},{"c":28.23,"h":28.75,"l":28.17,"n":1516,"o":28.57,"t":"2026-04-21T04:00:00Z","v":63163,"vw":28.374372},{"c":28.21,"h":28.45,"l":28.02,"n":1452,"o":28.28,"t":"2026-04-22T04:00:00Z","v":51642,"vw":28.238981},{"c":28.17,"h":28.45,"l":28.035,"n":2098,"o":28.3,"t":"2026-04-23T04:00:00Z","v":63715,"vw":28.265725},{"c":28.05,"h":28.52,"l":28.02,"n":1790,"o":28.15,"t":"2026-04-24T04:00:00Z","v":40752,"vw":28.154253},{"c":28.06,"h":28.41,"l":27.89,"n":1620,"o":28.03,"t":"2026-04-27T04:00:00Z","v":45840,"vw":28.120953},{"c":28.61,"h":28.74,"l":28.14,"n":2819,"o":28.14,"t":"2026-04-28T04:00:00Z","v":160161,"vw":28.473488},{"c":28,"h":28.79,"l":27.715,"n":2259,"o":28.51,"t":"2026-04-29T04:00:00Z","v":69189,"vw":28.103886},{"c":28.18,"h":28.675,"l":27.72,"n":1553,"o":27.95,"t":"2026-04-30T04:00:00Z","v":45454,"vw":28.090768},{"c":28.91,"h":29.05,"l":27.9,"n":2432,"o":28.38,"t":"2026-05-01T04:00:00Z","v":109294,"vw":28.768049},{"c":28.25,"h":29.125,"l":28.15,"n":1926,"o":28.86,"t":"2026-05-04T04:00:00Z","v":64722,"vw":28.456524},{"c":28.48,"h":28.85,"l":28.28,"n":1153,"o":28.28,"t":"2026-05-05T04:00:00Z","v":49024,"vw":28.512129},{"c":28.6,"h":28.995,"l":28.56,"n":1170,"o":28.61,"t":"2026-05-06T04:00:00Z","v":40761,"vw":28.682525},{"c":28.6,"h":28.935,"l":28.55,"n":1213,"o":28.63,"t":"2026-05-07T04:00:00Z","v":60673,"vw":28.664293},{"c":28.61,"h":28.85,"l":28.455,"n":1798,"o":28.63,"t":"2026-05-08T04:00:00Z","v":84356,"vw":28.607727},{"c":28.03,"h":29.025,"l":27.99,"n":1432,"o":28.9,"t":"2026-05-11T04:00:00Z","v":59000,"vw":28.250081},{"c":27.87,"h":28.14,"l":27.51,"n":1579,"o":28.14,"t":"2026-05-12T04:00:00Z","v":53844,"vw":27.791142},{"c":27.74,"h":28.32,"l":27.66,"n":1700,"o":27.8,"t":"2026-05-13T04:00:00Z","v":51866,"vw":27.857926},{"c":27.86,"h":28.6,"l":27.71,"n":1577,"o":27.91,"t":"2026-05-14T04:00:00Z","v":53809,"vw":27.928908},{"c":27.51,"h":28.1988,"l":27.38,"n":1282,"o":27.76,"t":"2026-05-15T04:00:00Z","v":59175,"vw":27.618175},{"c":27.91,"h":28.14,"l":27.6,"n":2366,"o":27.67,"t":"2026-05-18T04:00:00Z","v":80075,"vw":27.926648},{"c":27.86,"h":28,"l":27.71,"n":1378,"o":28,"t":"2026-05-19T04:00:00Z","v":63305,"vw":27.869484},{"c":28.33,"h":28.58,"l":27.85,"n":1137,"o":27.85,"t":"2026-05-20T04:00:00Z","v":44841,"vw":28.337916},{"c":28.79,"h":28.865,"l":28.09,"n":2318,"o":28.24,"t":"2026-05-21T04:00:00Z","v":78422,"vw":28.552572},{"c":28.79,"h":29.3,"l":28.665,"n":1815,"o":28.99,"t":"2026-05-22T04:00:00Z","v":62673,"vw":28.848104},{"c":28.8,"h":29.22,"l":28.58,"n":1235,"o":28.85,"t":"2026-05-26T04:00:00Z","v":42283,"vw":28.829154},{"c":28.7,"h":29,"l":28.59,"n":1322,"o":28.91,"t":"2026-05-27T04:00:00Z","v":34471,"vw":28.760705},{"c":28.75,"h":28.775,"l":28.495,"n":1338,"o":28.65,"t":"2026-05-28T04:00:00Z","v":34388,"vw":28.684043},{"c":28.74,"h":29.01,"l":28.65,"n":1587,"o":28.71,"t":"2026-05-29T04:00:00Z","v":57530,"vw":28.804432},{"c":28.5,"h":28.7,"l":28.29,"n":1764,"o":28.42,"t":"2026-06-01T04:00:00Z","v":62235,"vw":28.487485},{"c":29.06,"h":29.1,"l":28.54,"n":2852,"o":28.54,"t":"2026-06-02T04:00:00Z","v":152488,"vw":28.920845},{"c":28.56,"h":29.11,"l":28.51,"n":1919,"o":28.9,"t":"2026-06-03T04:00:00Z","v":51070,"vw":28.739944},{"c":29.17,"h":29.38,"l":28.845,"n":2529,"o":28.89,"t":"2026-06-04T04:00:00Z","v":75984,"vw":29.144619},{"c":29.81,"h":30.11,"l":29.17,"n":4245,"o":29.17,"t":"2026-06-05T04:00:00Z","v":155161,"vw":29.786823},{"c":29.91,"h":30.39,"l":29.81,"n":2525,"o":29.86,"t":"2026-06-08T04:00:00Z","v":102140,"vw":29.970143},{"c":30.15,"h":30.92,"l":30.11,"n":2633,"o":30.19,"t":"2026-06-09T04:00:00Z","v":115725,"vw":30.297642},{"c":30.16,"h":30.5,"l":30.1,"n":1466,"o":30.3,"t":"2026-06-10T04:00:00Z","v":55685,"vw":30.254268},{"c":30.11,"h":30.5,"l":29.82,"n":1907,"o":30.38,"t":"2026-06-11T04:00:00Z","v":65794,"vw":30.128595},{"c":30.39,"h":30.52,"l":30.19,"n":2371,"o":30.25,"t":"2026-06-12T04:00:00Z","v":85799,"vw":30.396097},{"c":30.12,"h":30.99,"l":30.06,"n":2172,"o":30.5,"t":"2026-06-15T04:00:00Z","v":72379,"vw":30.297692},{"c":29.87,"h":30.74,"l":29.79,"n":2280,"o":30.32,"t":"2026-06-16T04:00:00Z","v":81987,"vw":29.949381},{"c":29.5,"h":32.16,"l":29.29,"n":3126,"o":30.13,"t":"2026-06-17T04:00:00Z","v":76255,"vw":29.798197},{"c":29.46,"h":30.01,"l":29.4,"n":2691,"o":29.83,"t":"2026-06-18T04:00:00Z","v":203636,"vw":29.516259},{"c":29.8,"h":30.02,"l":29.51,"n":2933,"o":29.51,"t":"2026-06-22T04:00:00Z","v":107710,"vw":29.795049},{"c":30.85,"h":30.92,"l":29.84,"n":4597,"o":29.86,"t":"2026-06-23T04:00:00Z","v":194146,"vw":30.464343},{"c":30.67,"h":31.18,"l":30.61,"n":2230,"o":30.99,"t":"2026-06-24T04:00:00Z","v":96095,"vw":30.833131},{"c":30.27,"h":30.82,"l":30.08,"n":1498,"o":30.71,"t":"2026-06-25T04:00:00Z","v":48397,"vw":30.325039},{"c":30.62,"h":30.75,"l":29.92,"n":6357,"o":30.41,"t":"2026-06-26T04:00:00Z","v":374886,"vw":30.417574},{"c":29.86,"h":30.51,"l":29.68,"n":1983,"o":30.51,"t":"2026-06-29T04:00:00Z","v":68659,"vw":29.940424},{"c":29.61,"h":30.19,"l":29.03,"n":2020,"o":29.72,"t":"2026-06-30T04:00:00Z","v":72699,"vw":29.585761},{"c":30.55,"h":30.68,"l":29.6,"n":2956,"o":29.71,"t":"2026-07-01T04:00:00Z","v":105161,"vw":30.377218},{"c":29.53,"h":30.55,"l":29.39,"n":2033,"o":30.55,"t":"2026-07-02T04:00:00Z","v":73279,"vw":29.666872},{"c":29.04,"h":29.52,"l":28.85,"n":1656,"o":29.38,"t":"2026-07-06T04:00:00Z","v":53049,"vw":29.102979},{"c":29.07,"h":29.46,"l":28.65,"n":1867,"o":29.06,"t":"2026-07-07T04:00:00Z","v":42941,"vw":29.200774},{"c":28.84,"h":29.14,"l":28.64,"n":1589,"o":28.93,"t":"2026-07-08T04:00:00Z","v":49913,"vw":28.848414},{"c":29.04,"h":29.27,"l":28.56,"n":1839,"o":28.78,"t":"2026-07-09T04:00:00Z","v":33819,"vw":28.972583},{"c":29.29,"h":29.45,"l":29.08,"n":1948,"o":29.08,"t":"2026-07-10T04:00:00Z","v":48756,"vw":29.274701},{"c":29.18,"h":29.58,"l":29.14,"n":1431,"o":29.22,"t":"2026-07-13T04:00:00Z","v":49857,"vw":29.273677},{"c":29.28,"h":29.555,"l":29.05,"n":925,"o":29.33,"t":"2026-07-14T04:00:00Z","v":31232,"vw":29.24363},{"c":29.525,"h":29.66,"l":29.3,"n":1478,"o":29.48,"t":"2026-07-15T04:00:00Z","v":27247,"vw":29.530947},{"c":30.45,"h":30.55,"l":29.65,"n":1663,"o":29.65,"t":"2026-07-16T04:00:00Z","v":32713,"vw":30.377191},{"c":29.62,"h":30.47,"l":29.51,"n":1332,"o":30.31,"t":"2026-07-17T04:00:00Z","v":33466,"vw":29.760514},{"c":29.55,"h":29.83,"l":29.03,"n":1783,"o":29.03,"t":"2026-07-20T04:00:00Z","v":36403,"vw":29.62196},{"c":29.61,"h":29.81,"l":29.25,"n":1933,"o":29.42,"t":"2026-07-21T04:00:00Z","v":60062,"vw":29.542303},{"c":29.48,"h":29.6,"l":28.79,"n":1664,"o":29.5,"t":"2026-07-22T04:00:00Z","v":53366,"vw":29.292444},{"c":29.79,"h":29.792,"l":28.92,"n":1921,"o":29.08,"t":"2026-07-23T04:00:00Z","v":43085,"vw":29.528327},{"c":30.05,"h":30.46,"l":29.97,"n":1156,"o":29.97,"t":"2026-07-24T04:00:00Z","v":33500,"vw":30.122503},{"c":30.23,"h":30.39,"l":29.9,"n":1464,"o":30.23,"t":"2026-07-27T04:00:00Z","v":32400,"vw":30.176515},{"c":30.59,"h":30.87,"l":30.27,"n":1228,"o":30.27,"t":"2026-07-28T04:00:00Z","v":26734,"vw":30.602283},{"c":30.58,"h":30.93,"l":30.285,"n":1323,"o":30.75,"t":"2026-07-29T04:00:00Z","v":22664,"vw":30.597294},{"c":30.39,"h":30.55,"l":29.981,"n":872,"o":30.45,"t":"2026-07-30T04:00:00Z","v":22247,"vw":30.38562},{"c":30.59,"h":30.69,"l":30.17,"n":867,"o":30.22,"t":"2026-07-31T04:00:00Z","v":22320,"vw":30.497108},{"c":30.92,"h":31.3,"l":29.74,"n":1618,"o":30.93,"t":"2026-08-03T04:00:00Z","v":55413,"vw":30.931044},{"c":31.13,"h":31.5,"l":30.745,"n":1472,"o":30.94,"t":"2026-08-04T04:00:00Z","v":43355,"vw":31.10376},{"c":31.32,"h":31.47,"l":30.9,"n":1702,"o":31.33,"t":"2026-08-05T04:00:00Z","v":28351,"vw":31.288075},{"c":31.425,"h":31.5,"l":31.08,"n":1377,"o":31.5,"t":"2026-08-06T04:00:00Z","v":26899,"vw":31.371509},{"c":31.25,"h":31.65,"l":30.95,"n":1723,"o":31.45,"t":"2026-08-07T04:00:00Z","v":33323,"vw":31.246724},{"c":31.01,"h":31.32,"l":30.24,"n":1349,"o":31.02,"t":"2026-08-10T04:00:00Z","v":25658,"vw":31.021175},{"c":31.59,"h":31.89,"l":31.01,"n":1396,"o":31.01,"t":"2026-08-11T04:00:00Z","v":23109,"vw":31.555944},{"c":31.67,"h":31.9726,"l":31.3101,"n":1318,"o":31.49,"t":"2026-08-12T04:00:00Z","v":26067,"vw":31.682916},{"c":31.78,"h":32.23,"l":31.7,"n":1344,"o":31.7,"t":"2026-08-13T04:00:00Z","v":32047,"vw":31.920502},{"c":31.6,"h":31.995,"l":31.4303,"n":1150,"o":31.5,"t":"2026-08-14T04:00:00Z","v":18044,"vw":31.593941},{"c":31.88,"h":32.03,"l":31.43,"n":1903,"o":31.43,"t":"2026-08-17T04:00:00Z","v":46570,"vw":31.803784},{"c":32.1,"h":32.23,"l":31.41,"n":3245,"o":32.04,"t":"2026-08-18T04:00:00Z","v":39889,"vw":31.948535},{"c":31.28,"h":32.3,"l":31.16,"n":1809,"o":32.17,"t":"2026-08-19T04:00:00Z","v":42390,"vw":31.623335},{"c":31.73,"h":31.83,"l":30.95,"n":1628,"o":31.16,"t":"2026-08-20T04:00:00Z","v":28598,"vw":31.537898},{"c":31.76,"h":32,"l":31.185,"n":1963,"o":31.86,"t":"2026-08-21T04:00:00Z","v":80532,"vw":31.757627},{"c":31.85,"h":32.245,"l":31.69,"n":1515,"o":31.84,"t":"2026-08-24T04:00:00Z","v":23069,"vw":31.940422},{"c":31.81,"h":32.06,"l":31.1842,"n":1312,"o":31.9,"t":"2026-08-25T04:00:00Z","v":32860,"vw":31.710203},{"c":31.33,"h":32.06,"l":30.9001,"n":1726,"o":31.72,"t":"2026-08-26T04:00:00Z","v":48765,"vw":31.366576},{"c":31.43,"h":31.57,"l":30.93,"n":1201,"o":31.06,"t":"2026-08-27T04:00:00Z","v":38951,"vw":31.352091},{"c":31.6,"h":31.77,"l":31.2,"n":1627,"o":31.51,"t":"2026-08-28T04:00:00Z","v":34844,"vw":31.584791},{"c":31.49,"h":31.85,"l":31.33,"n":1169,"o":31.58,"t":"2026-08-31T04:00:00Z","v":32927,"vw":31.480067},{"c":31.23,"h":31.535,"l":30.6901,"n":1591,"o":31.28,"t":"2026-09-01T04:00:00Z","v":41953,"vw":31.208643},{"c":31.75,"h":32.02,"l":30.81,"n":1794,"o":31.26,"t":"2026-09-02T04:00:00Z","v":51234,"vw":31.7071},{"c":32.05,"h":32.1802,"l":31.89,"n":674,"o":31.89,"t":"2026-09-03T04:00:00Z","v":17763,"vw":32.036346},{"c":32.44,"h":32.53,"l":31.91,"n":789,"o":31.91,"t":"2026-09-04T04:00:00Z","v":16261,"vw":32.35502},{"c":32.3,"h":32.5,"l":31.89,"n":1836,"o":32.3,"t":"2026-09-08T04:00:00Z","v":67411,"vw":32.266853},{"c":31.82,"h":32.33,"l":31.675,"n":2365,"o":32.28,"t":"2026-09-09T04:00:00Z","v":43096,"vw":31.980915},{"c":32.34,"h":32.49,"l":31.7,"n":1244,"o":31.7,"t":"2026-09-10T04:00:00Z","v":40892,"vw":32.212556},{"c":32.49,"h":32.62,"l":31.5,"n":1229,"o":32.49,"t":"2026-09-11T04:00:00Z","v":21415,"vw":32.40275},{"c":32.45,"h":32.86,"l":32.16,"n":1546,"o":32.49,"t":"2026-09-14T04:00:00Z","v":26509,"vw":32.503213},{"c":32.82,"h":32.82,"l":32.065,"n":1477,"o":32.45,"t":"2026-09-15T04:00:00Z","v":37529,"vw":32.622566},{"c":32.13,"h":32.8,"l":31.75,"n":2212,"o":32.6277,"t":"2026-09-16T04:00:00Z","v":34902,"vw":32.221087},{"c":32.31,"h":32.6395,"l":32.11,"n":1297,"o":32.38,"t":"2026-09-17T04:00:00Z","v":15728,"vw":32.328879},{"c":31.91,"h":32.31,"l":31.78,"n":689,"o":32.08,"t":"2026-09-18T04:00:00Z","v":54760,"vw":31.945429},{"c":32.02,"h":32.315,"l":31.79,"n":1607,"o":31.79,"t":"2026-09-21T04:00:00Z","v":22725,"vw":32.08261},{"c":32.05,"h":32.38,"l":31.5801,"n":1066,"o":32.18,"t":"2026-09-22T04:00:00Z","v":22638,"vw":32.000595},{"c":31.09,"h":32.03,"l":31.08,"n":912,"o":31.92,"t":"2026-09-23T04:00:00Z","v":16833,"vw":31.280972},{"c":31.81,"h":31.81,"l":31.1421,"n":750,"o":31.25,"t":"2026-09-24T04:00:00Z","v":12575,"vw":31.743555},{"c":31.82,"h":32.135,"l":31.5562,"n":1106,"o":31.5562,"t":"2026-09-25T04:00:00Z","v":22814,"vw":31.83507},{"c":31.79,"h":31.98,"l":31.335,"n":919,"o":31.82,"t":"2026-09-28T04:00:00Z","v":15928,"vw":31.780576},{"c":31.65,"h":31.915,"l":31.37,"n":670,"o":31.89,"t":"2026-09-29T04:00:00Z","v":14033,"vw":31.638917},{"c":31.38,"h":31.7,"l":31.12,"n":896,"o":31.385,"t":"2026-09-30T04:00:00Z","v":18599,"vw":31.367484},{"c":31.73,"h":31.91,"l":31.045,"n":942,"o":31.045,"t":"2026-10-01T04:00:00Z","v":18541,"vw":31.608121},{"c":32.36,"h":32.55,"l":31.38,"n":1003,"o":31.91,"t":"2026-10-02T04:00:00Z","v":20142,"vw":32.110243},{"c":31.98,"h":32.5,"l":31.695,"n":1162,"o":32.17,"t":"2026-10-05T04:00:00Z","v":26474,"vw":32.004516},{"c":32.27,"h":32.3,"l":32.02,"n":701,"o":32.1,"t":"2026-10-06T04:00:00Z","v":15104,"vw":32.228042},{"c":31.89,"h":32.2,"l":31.7,"n":748,"o":32.03,"t":"2026-10-07T04:00:00Z","v":14995,"vw":31.928719},{"c":31.98,"h":32.33,"l":31.6,"n":1043,"o":31.99,"t":"2026-10-08T04:00:00Z","v":16633,"vw":31.987307},{"c":31.46,"h":32,"l":31.42,"n":864,"o":31.77,"t":"2026-10-09T04:00:00Z","v":12430,"vw":31.624931},{"c":31.83,"h":31.98,"l":31.455,"n":898,"o":31.455,"t":"2026-10-12T04:00:00Z","v":15954,"vw":31.831599},{"c":31.9,"h":32.1,"l":31.4401,"n":829,"o":31.93,"t":"2026-10-13T04:00:00Z","v":16945,"vw":31.881899},{"c":31.85,"h":31.955,"l":30.69,"n":1237,"o":31.5,"t":"2026-10-14T04:00:00Z","v":26211,"vw":31.71602},{"c":32.15,"h":32.49,"l":31.82,"n":719,"o":31.97,"t":"2026-10-15T04:00:00Z","v":15751,"vw":32.170672},{"c":32.17,"h":32.5,"l":31.91,"n":760,"o":32.14,"t":"2026-10-16T04:00:00Z","v":11147,"vw":32.200044},{"c":32.31,"h":33.26,"l":32.07,"n":913,"o":32.5,"t":"2026-10-19T04:00:00Z","v":22050,"vw":32.570582},{"c":32.29,"h":33.05,"l":32.24,"n":783,"o":32.4,"t":"2026-10-20T04:00:00Z","v":18743,"vw":32.457332},{"c":32.66,"h":32.75,"l":32.365,"n":877,"o":32.44,"t":"2026-10-21T04:00:00Z","v":19405,"vw":32.627376}],"volatilityBars":[{"c":31.94,"h":31.94,"l":31.79,"n":65,"o":31.79,"t":"2026-09-21T13:30:00Z","v":810,"vw":31.873333},{"c":32.08,"h":32.08,"l":31.93,"n":6,"o":31.93,"t":"2026-09-21T13:45:00Z","v":320,"vw":32.01},{"c":31.98,"h":31.99,"l":31.98,"n":6,"o":31.99,"t":"2026-09-21T14:00:00Z","v":204,"vw":31.985},{"c":32.04,"h":32.04,"l":32.04,"n":3,"o":32.04,"t":"2026-09-21T14:45:00Z","v":125,"vw":32.04},{"c":32.19,"h":32.19,"l":32.19,"n":44,"o":32.19,"t":"2026-09-21T15:00:00Z","v":488,"vw":32.19},{"c":32.2,"h":32.2,"l":32.2,"n":70,"o":32.2,"t":"2026-09-21T15:15:00Z","v":692,"vw":32.2},{"c":32.315,"h":32.315,"l":32.315,"n":1,"o":32.315,"t":"2026-09-21T15:30:00Z","v":131,"vw":32.315},{"c":32.26,"h":32.26,"l":32.26,"n":5,"o":32.26,"t":"2026-09-21T15:45:00Z","v":134,"vw":32.26},{"c":32.28,"h":32.28,"l":32.28,"n":9,"o":32.28,"t":"2026-09-21T16:00:00Z","v":200,"vw":32.28},{"c":32.22,"h":32.22,"l":32.22,"n":16,"o":32.22,"t":"2026-09-21T16:15:00Z","v":226,"vw":32.22},{"c":32.205,"h":32.205,"l":32.205,"n":6,"o":32.205,"t":"2026-09-21T17:30:00Z","v":217,"vw":32.205},{"c":32.2,"h":32.2,"l":32.09,"n":59,"o":32.1,"t":"2026-09-21T17:45:00Z","v":1550,"vw":32.116667},{"c":32.22,"h":32.22,"l":32.22,"n":23,"o":32.22,"t":"2026-09-21T18:15:00Z","v":575,"vw":32.22},{"c":32.24,"h":32.24,"l":32.24,"n":4,"o":32.24,"t":"2026-09-21T18:30:00Z","v":157,"vw":32.24},{"c":32.25,"h":32.25,"l":32.115,"n":48,"o":32.115,"t":"2026-09-21T18:45:00Z","v":1432,"vw":32.200326},{"c":32.185,"h":32.185,"l":32.185,"n":4,"o":32.185,"t":"2026-09-21T19:00:00Z","v":200,"vw":32.185},{"c":32.19,"h":32.23,"l":32.16,"n":32,"o":32.23,"t":"2026-09-21T19:30:00Z","v":703,"vw":32.193333},{"c":32.11,"h":32.18,"l":32.11,"n":96,"o":32.15,"t":"2026-09-21T19:45:00Z","v":1670,"vw":32.152},{"c":32.02,"h":32.02,"l":32.02,"n":5,"o":32.02,"t":"2026-09-21T20:00:00Z","v":4232,"vw":32.02},{"c":32.34,"h":32.38,"l":32.18,"n":34,"o":32.18,"t":"2026-09-22T13:30:00Z","v":939,"vw":32.309202},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-09-22T14:00:00Z","v":100,"vw":32.29},{"c":31.5801,"h":31.5801,"l":31.5801,"n":7,"o":31.5801,"t":"2026-09-22T14:15:00Z","v":545,"vw":31.5801},{"c":31.89,"h":31.89,"l":31.89,"n":8,"o":31.89,"t":"2026-09-22T15:00:00Z","v":260,"vw":31.89},{"c":31.735,"h":31.82,"l":31.735,"n":24,"o":31.82,"t":"2026-09-22T15:30:00Z","v":660,"vw":31.788333},{"c":31.705,"h":31.705,"l":31.705,"n":7,"o":31.705,"t":"2026-09-22T16:30:00Z","v":136,"vw":31.705},{"c":31.69,"h":31.69,"l":31.69,"n":3,"o":31.69,"t":"2026-09-22T16:45:00Z","v":120,"vw":31.69},{"c":31.91,"h":31.91,"l":31.91,"n":13,"o":31.91,"t":"2026-09-22T17:00:00Z","v":362,"vw":31.91},{"c":31.84,"h":31.84,"l":31.84,"n":7,"o":31.84,"t":"2026-09-22T17:15:00Z","v":144,"vw":31.84},{"c":31.94,"h":31.94,"l":31.94,"n":16,"o":31.94,"t":"2026-09-22T17:30:00Z","v":517,"vw":31.94},{"c":31.95,"h":31.975,"l":31.95,"n":23,"o":31.975,"t":"2026-09-22T17:45:00Z","v":438,"vw":31.958333},{"c":31.9,"h":31.9,"l":31.9,"n":25,"o":31.9,"t":"2026-09-22T18:00:00Z","v":1087,"vw":31.9},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-09-22T18:15:00Z","v":127,"vw":31.99},{"c":31.88,"h":31.88,"l":31.88,"n":5,"o":31.88,"t":"2026-09-22T18:45:00Z","v":256,"vw":31.88},{"c":31.875,"h":31.875,"l":31.875,"n":5,"o":31.875,"t":"2026-09-22T19:15:00Z","v":138,"vw":31.875},{"c":31.99,"h":31.99,"l":31.98,"n":39,"o":31.98,"t":"2026-09-22T19:30:00Z","v":1063,"vw":31.985},{"c":31.95,"h":32.04,"l":31.86,"n":248,"o":31.95,"t":"2026-09-22T19:45:00Z","v":5371,"vw":31.984716},{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-09-22T20:00:00Z","v":5311,"vw":32.05},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-09-23T08:45:00Z","v":296,"vw":32.03},{"c":32.03,"h":32.03,"l":31.92,"n":6,"o":31.92,"t":"2026-09-23T13:30:00Z","v":467,"vw":31.943758},{"c":31.71,"h":31.71,"l":31.71,"n":5,"o":31.71,"t":"2026-09-23T14:30:00Z","v":139,"vw":31.71},{"c":31.52,"h":31.52,"l":31.52,"n":9,"o":31.52,"t":"2026-09-23T16:00:00Z","v":527,"vw":31.52},{"c":31.54,"h":31.54,"l":31.44,"n":17,"o":31.44,"t":"2026-09-23T17:15:00Z","v":635,"vw":31.506667},{"c":31.475,"h":31.49,"l":31.475,"n":7,"o":31.49,"t":"2026-09-23T17:30:00Z","v":356,"vw":31.4825},{"c":31.7,"h":31.7,"l":31.56,"n":24,"o":31.56,"t":"2026-09-23T18:00:00Z","v":706,"vw":31.623513},{"c":31.61,"h":31.61,"l":31.61,"n":7,"o":31.61,"t":"2026-09-23T18:15:00Z","v":121,"vw":31.61},{"c":31.42,"h":31.49,"l":31.41,"n":43,"o":31.49,"t":"2026-09-23T18:30:00Z","v":920,"vw":31.432},{"c":31.41,"h":31.41,"l":31.41,"n":2,"o":31.41,"t":"2026-09-23T19:00:00Z","v":103,"vw":31.41},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-09-23T19:15:00Z","v":122,"vw":31.39},{"c":31.31,"h":31.31,"l":31.31,"n":6,"o":31.31,"t":"2026-09-23T19:30:00Z","v":132,"vw":31.31},{"c":31.1,"h":31.31,"l":31.08,"n":125,"o":31.31,"t":"2026-09-23T19:45:00Z","v":2999,"vw":31.202},{"c":31.09,"h":31.09,"l":31.09,"n":6,"o":31.09,"t":"2026-09-23T20:00:00Z","v":3837,"vw":31.09},{"c":31.25,"h":31.25,"l":31.25,"n":7,"o":31.25,"t":"2026-09-24T13:30:00Z","v":470,"vw":31.25},{"c":31.28,"h":31.45,"l":31.1421,"n":12,"o":31.1421,"t":"2026-09-24T14:30:00Z","v":433,"vw":31.25355},{"c":31.54,"h":31.54,"l":31.54,"n":2,"o":31.54,"t":"2026-09-24T16:30:00Z","v":102,"vw":31.54},{"c":31.655,"h":31.74,"l":31.655,"n":27,"o":31.74,"t":"2026-09-24T18:15:00Z","v":421,"vw":31.6975},{"c":31.73,"h":31.79,"l":31.73,"n":123,"o":31.79,"t":"2026-09-24T19:45:00Z","v":1827,"vw":31.77},{"c":31.81,"h":31.81,"l":31.81,"n":7,"o":31.81,"t":"2026-09-24T20:00:00Z","v":6203,"vw":31.81},{"c":31.79,"h":31.8299,"l":31.5562,"n":23,"o":31.5562,"t":"2026-09-25T13:45:00Z","v":2428,"vw":31.661882},{"c":31.78,"h":31.78,"l":31.61,"n":25,"o":31.62,"t":"2026-09-25T14:30:00Z","v":773,"vw":31.672374},{"c":31.9,"h":31.9,"l":31.89,"n":10,"o":31.89,"t":"2026-09-25T15:30:00Z","v":219,"vw":31.895},{"c":31.85,"h":32,"l":31.85,"n":57,"o":31.9,"t":"2026-09-25T16:00:00Z","v":939,"vw":31.916667},{"c":31.98,"h":31.98,"l":31.98,"n":7,"o":31.98,"t":"2026-09-25T16:15:00Z","v":168,"vw":31.98},{"c":31.965,"h":31.965,"l":31.965,"n":1,"o":31.965,"t":"2026-09-25T17:15:00Z","v":100,"vw":31.965},{"c":31.92,"h":31.92,"l":31.92,"n":2,"o":31.92,"t":"2026-09-25T17:45:00Z","v":813,"vw":31.92},{"c":32.115,"h":32.115,"l":32.115,"n":26,"o":32.115,"t":"2026-09-25T18:45:00Z","v":444,"vw":32.115},{"c":32,"h":32.135,"l":31.99,"n":51,"o":32.135,"t":"2026-09-25T19:00:00Z","v":2019,"vw":32.051823},{"c":31.96,"h":31.96,"l":31.96,"n":15,"o":31.96,"t":"2026-09-25T19:30:00Z","v":249,"vw":31.96},{"c":31.89,"h":31.97,"l":31.81,"n":259,"o":31.95,"t":"2026-09-25T19:45:00Z","v":3608,"vw":31.896267},{"c":31.82,"h":31.82,"l":31.82,"n":5,"o":31.82,"t":"2026-09-25T20:00:00Z","v":6020,"vw":31.82},{"c":31.82,"h":31.82,"l":31.82,"n":9,"o":31.82,"t":"2026-09-28T13:30:00Z","v":237,"vw":31.82},{"c":31.335,"h":31.335,"l":31.335,"n":2,"o":31.335,"t":"2026-09-28T13:45:00Z","v":200,"vw":31.335},{"c":31.66,"h":31.66,"l":31.66,"n":6,"o":31.66,"t":"2026-09-28T15:00:00Z","v":289,"vw":31.66},{"c":31.65,"h":31.65,"l":31.65,"n":9,"o":31.65,"t":"2026-09-28T15:15:00Z","v":176,"vw":31.65},{"c":31.71,"h":31.98,"l":31.71,"n":16,"o":31.97,"t":"2026-09-28T16:15:00Z","v":429,"vw":31.886667},{"c":31.83,"h":31.83,"l":31.83,"n":5,"o":31.83,"t":"2026-09-28T18:00:00Z","v":220,"vw":31.83},{"c":31.81,"h":31.87,"l":31.81,"n":29,"o":31.87,"t":"2026-09-28T18:45:00Z","v":665,"vw":31.85125},{"c":31.78,"h":31.78,"l":31.78,"n":21,"o":31.78,"t":"2026-09-28T19:00:00Z","v":281,"vw":31.78},{"c":31.8,"h":31.8,"l":31.8,"n":14,"o":31.8,"t":"2026-09-28T19:30:00Z","v":269,"vw":31.8},{"c":31.81,"h":31.875,"l":31.63,"n":115,"o":31.81,"t":"2026-09-28T19:45:00Z","v":2476,"vw":31.7975},{"c":31.79,"h":31.79,"l":31.79,"n":6,"o":31.79,"t":"2026-09-28T20:00:00Z","v":4845,"vw":31.79},{"c":31.915,"h":31.915,"l":31.89,"n":11,"o":31.89,"t":"2026-09-29T13:30:00Z","v":272,"vw":31.901013},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-29T14:45:00Z","v":100,"vw":31.75},{"c":31.58,"h":31.58,"l":31.58,"n":5,"o":31.58,"t":"2026-09-29T15:45:00Z","v":115,"vw":31.58},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-09-29T16:00:00Z","v":109,"vw":31.51},{"c":31.5069,"h":31.5069,"l":31.5069,"n":2,"o":31.5069,"t":"2026-09-29T16:15:00Z","v":236,"vw":31.5069},{"c":31.57,"h":31.57,"l":31.57,"n":9,"o":31.57,"t":"2026-09-29T16:45:00Z","v":293,"vw":31.57},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-09-29T17:45:00Z","v":100,"vw":31.59},{"c":31.495,"h":31.495,"l":31.495,"n":2,"o":31.495,"t":"2026-09-29T18:00:00Z","v":101,"vw":31.495},{"c":31.64,"h":31.68,"l":31.59,"n":37,"o":31.68,"t":"2026-09-29T19:15:00Z","v":937,"vw":31.639876},{"c":31.495,"h":31.58,"l":31.37,"n":21,"o":31.58,"t":"2026-09-29T19:30:00Z","v":708,"vw":31.485},{"c":31.72,"h":31.77,"l":31.64,"n":50,"o":31.64,"t":"2026-09-29T19:45:00Z","v":903,"vw":31.708627},{"c":31.65,"h":31.65,"l":31.65,"n":7,"o":31.65,"t":"2026-09-29T20:00:00Z","v":4847,"vw":31.65},{"c":31.385,"h":31.385,"l":31.385,"n":5,"o":31.385,"t":"2026-09-30T13:45:00Z","v":169,"vw":31.385},{"c":31.52,"h":31.52,"l":31.52,"n":17,"o":31.52,"t":"2026-09-30T14:00:00Z","v":131,"vw":31.52},{"c":31.7,"h":31.7,"l":31.7,"n":15,"o":31.7,"t":"2026-09-30T14:15:00Z","v":397,"vw":31.7},{"c":31.595,"h":31.595,"l":31.595,"n":4,"o":31.595,"t":"2026-09-30T14:30:00Z","v":185,"vw":31.595},{"c":31.595,"h":31.595,"l":31.595,"n":3,"o":31.595,"t":"2026-09-30T15:15:00Z","v":105,"vw":31.595},{"c":31.4,"h":31.4,"l":31.4,"n":11,"o":31.4,"t":"2026-09-30T15:30:00Z","v":173,"vw":31.4},{"c":31.12,"h":31.26,"l":31.12,"n":14,"o":31.26,"t":"2026-09-30T17:15:00Z","v":543,"vw":31.196132},{"c":31.18,"h":31.18,"l":31.18,"n":7,"o":31.18,"t":"2026-09-30T17:30:00Z","v":311,"vw":31.18},{"c":31.23,"h":31.23,"l":31.23,"n":37,"o":31.23,"t":"2026-09-30T18:00:00Z","v":459,"vw":31.23},{"c":31.335,"h":31.335,"l":31.335,"n":7,"o":31.335,"t":"2026-09-30T19:15:00Z","v":146,"vw":31.335},{"c":31.32,"h":31.33,"l":31.31,"n":29,"o":31.33,"t":"2026-09-30T19:30:00Z","v":697,"vw":31.317317},{"c":31.32,"h":31.43,"l":31.24,"n":123,"o":31.24,"t":"2026-09-30T19:45:00Z","v":2059,"vw":31.325},{"c":31.38,"h":31.38,"l":31.38,"n":7,"o":31.38,"t":"2026-09-30T20:00:00Z","v":7691,"vw":31.38},{"c":31.045,"h":31.045,"l":31.045,"n":7,"o":31.045,"t":"2026-10-01T15:45:00Z","v":350,"vw":31.045},{"c":31.46,"h":31.91,"l":31.335,"n":72,"o":31.355,"t":"2026-10-01T16:15:00Z","v":3216,"vw":31.443187},{"c":31.57,"h":31.57,"l":31.57,"n":12,"o":31.57,"t":"2026-10-01T16:30:00Z","v":305,"vw":31.57},{"c":31.525,"h":31.55,"l":31.47,"n":21,"o":31.47,"t":"2026-10-01T16:45:00Z","v":556,"vw":31.515},{"c":31.64,"h":31.64,"l":31.64,"n":16,"o":31.64,"t":"2026-10-01T17:00:00Z","v":342,"vw":31.64},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-01T17:30:00Z","v":114,"vw":31.65},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-01T18:00:00Z","v":431,"vw":31.54},{"c":31.55,"h":31.7,"l":31.55,"n":86,"o":31.68,"t":"2026-10-01T18:45:00Z","v":2463,"vw":31.673781},{"c":31.52,"h":31.52,"l":31.52,"n":6,"o":31.52,"t":"2026-10-01T19:00:00Z","v":204,"vw":31.52},{"c":31.5137,"h":31.71,"l":31.49,"n":46,"o":31.49,"t":"2026-10-01T19:45:00Z","v":1040,"vw":31.58371},{"c":31.73,"h":31.73,"l":31.73,"n":7,"o":31.73,"t":"2026-10-01T20:00:00Z","v":4188,"vw":31.73},{"c":31.76,"h":32.025,"l":31.38,"n":26,"o":31.91,"t":"2026-10-02T13:30:00Z","v":1328,"vw":31.669734},{"c":31.855,"h":31.855,"l":31.855,"n":12,"o":31.855,"t":"2026-10-02T15:00:00Z","v":119,"vw":31.855},{"c":31.935,"h":31.935,"l":31.935,"n":1,"o":31.935,"t":"2026-10-02T15:30:00Z","v":100,"vw":31.935},{"c":32.05,"h":32.05,"l":31.82,"n":24,"o":31.82,"t":"2026-10-02T16:00:00Z","v":423,"vw":31.935},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-02T17:00:00Z","v":103,"vw":32.02},{"c":31.825,"h":31.95,"l":31.825,"n":12,"o":31.95,"t":"2026-10-02T17:15:00Z","v":416,"vw":31.8573},{"c":31.95,"h":31.95,"l":31.73,"n":7,"o":31.73,"t":"2026-10-02T17:30:00Z","v":212,"vw":31.84},{"c":31.87,"h":31.95,"l":31.87,"n":7,"o":31.95,"t":"2026-10-02T18:00:00Z","v":207,"vw":31.91},{"c":32.55,"h":32.55,"l":31.86,"n":133,"o":31.89,"t":"2026-10-02T18:15:00Z","v":4599,"vw":32.052222},{"c":32.52,"h":32.52,"l":32.52,"n":4,"o":32.52,"t":"2026-10-02T18:30:00Z","v":108,"vw":32.52},{"c":32.25,"h":32.25,"l":31.7401,"n":9,"o":31.7401,"t":"2026-10-02T19:00:00Z","v":727,"vw":31.849357},{"c":32.02,"h":32.03,"l":32.02,"n":22,"o":32.03,"t":"2026-10-02T19:15:00Z","v":774,"vw":32.021667},{"c":32.035,"h":32.035,"l":32.025,"n":9,"o":32.025,"t":"2026-10-02T19:30:00Z","v":319,"vw":32.028333},{"c":32.13,"h":32.17,"l":31.76,"n":39,"o":32.17,"t":"2026-10-02T19:45:00Z","v":863,"vw":32.03913},{"c":32.36,"h":32.36,"l":32.36,"n":8,"o":32.36,"t":"2026-10-02T20:00:00Z","v":4947,"vw":32.36},{"c":31.95,"h":32.5,"l":31.95,"n":17,"o":32.17,"t":"2026-10-05T13:30:00Z","v":985,"vw":32.324906},{"c":32.025,"h":32.025,"l":32.025,"n":5,"o":32.025,"t":"2026-10-05T14:00:00Z","v":839,"vw":32.025},{"c":31.97,"h":31.97,"l":31.94,"n":31,"o":31.94,"t":"2026-10-05T15:30:00Z","v":1246,"vw":31.958185},{"c":32.12,"h":32.12,"l":31.88,"n":10,"o":31.88,"t":"2026-10-05T16:45:00Z","v":471,"vw":32},{"c":31.94,"h":31.94,"l":31.94,"n":21,"o":31.94,"t":"2026-10-05T18:15:00Z","v":537,"vw":31.94},{"c":32.08,"h":32.08,"l":32.08,"n":24,"o":32.08,"t":"2026-10-05T19:00:00Z","v":456,"vw":32.08},{"c":32.4399,"h":32.4399,"l":32.4399,"n":7,"o":32.4399,"t":"2026-10-05T19:30:00Z","v":155,"vw":32.4399},{"c":32.04,"h":32.23,"l":31.695,"n":329,"o":31.75,"t":"2026-10-05T19:45:00Z","v":7710,"vw":31.980485},{"c":31.98,"h":31.98,"l":31.98,"n":8,"o":31.98,"t":"2026-10-05T20:00:00Z","v":10180,"vw":31.98},{"c":32.1,"h":32.1,"l":32.1,"n":3,"o":32.1,"t":"2026-10-06T13:30:00Z","v":551,"vw":32.1},{"c":32.02,"h":32.3,"l":32.02,"n":19,"o":32.23,"t":"2026-10-06T14:15:00Z","v":761,"vw":32.2125},{"c":32.29,"h":32.29,"l":32.26,"n":8,"o":32.26,"t":"2026-10-06T15:45:00Z","v":343,"vw":32.275},{"c":32.04,"h":32.09,"l":32.04,"n":7,"o":32.09,"t":"2026-10-06T16:15:00Z","v":890,"vw":32.074852},{"c":32.095,"h":32.14,"l":32.095,"n":27,"o":32.14,"t":"2026-10-06T18:15:00Z","v":724,"vw":32.113632},{"c":32.1,"h":32.1,"l":32.1,"n":10,"o":32.1,"t":"2026-10-06T19:30:00Z","v":231,"vw":32.1},{"c":32.21,"h":32.3,"l":32.21,"n":181,"o":32.29,"t":"2026-10-06T19:45:00Z","v":3444,"vw":32.265541},{"c":32.27,"h":32.27,"l":32.27,"n":5,"o":32.27,"t":"2026-10-06T20:00:00Z","v":4857,"vw":32.27},{"c":32.05,"h":32.05,"l":32.03,"n":10,"o":32.03,"t":"2026-10-07T13:30:00Z","v":244,"vw":32.038621},{"c":31.86,"h":31.86,"l":31.7,"n":30,"o":31.85,"t":"2026-10-07T13:45:00Z","v":1029,"vw":31.805},{"c":31.915,"h":31.915,"l":31.915,"n":5,"o":31.915,"t":"2026-10-07T15:15:00Z","v":107,"vw":31.915},{"c":32.2,"h":32.2,"l":32.05,"n":41,"o":32.19,"t":"2026-10-07T17:00:00Z","v":1075,"vw":32.1575},{"c":32.09,"h":32.09,"l":32.09,"n":10,"o":32.09,"t":"2026-10-07T17:30:00Z","v":289,"vw":32.09},{"c":32.13,"h":32.13,"l":32.12,"n":20,"o":32.12,"t":"2026-10-07T18:00:00Z","v":863,"vw":32.127773},{"c":31.91,"h":31.91,"l":31.91,"n":9,"o":31.91,"t":"2026-10-07T19:15:00Z","v":171,"vw":31.91},{"c":31.795,"h":31.91,"l":31.795,"n":43,"o":31.91,"t":"2026-10-07T19:30:00Z","v":1019,"vw":31.83},{"c":31.97,"h":32.04,"l":31.78,"n":112,"o":31.78,"t":"2026-10-07T19:45:00Z","v":2408,"vw":31.959723},{"c":31.89,"h":31.89,"l":31.89,"n":5,"o":31.89,"t":"2026-10-07T20:00:00Z","v":3845,"vw":31.89},{"c":31.63,"h":31.99,"l":31.63,"n":15,"o":31.99,"t":"2026-10-08T13:30:00Z","v":531,"vw":31.79375},{"c":31.63,"h":31.68,"l":31.6,"n":15,"o":31.6,"t":"2026-10-08T13:45:00Z","v":330,"vw":31.636667},{"c":31.615,"h":31.615,"l":31.615,"n":5,"o":31.615,"t":"2026-10-08T14:00:00Z","v":636,"vw":31.615},{"c":31.71,"h":31.71,"l":31.71,"n":6,"o":31.71,"t":"2026-10-08T14:15:00Z","v":401,"vw":31.71},{"c":31.94,"h":31.94,"l":31.93,"n":16,"o":31.93,"t":"2026-10-08T16:15:00Z","v":561,"vw":31.935},{"c":32.17,"h":32.17,"l":32.17,"n":31,"o":32.17,"t":"2026-10-08T16:45:00Z","v":317,"vw":32.17},{"c":32.015,"h":32.015,"l":32.015,"n":4,"o":32.015,"t":"2026-10-08T17:15:00Z","v":638,"vw":32.015},{"c":32.265,"h":32.33,"l":32.115,"n":33,"o":32.24,"t":"2026-10-08T17:45:00Z","v":2698,"vw":32.188318},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-08T18:00:00Z","v":125,"vw":32.13},{"c":32,"h":32.04,"l":32,"n":26,"o":32.04,"t":"2026-10-08T18:45:00Z","v":669,"vw":32.020676},{"c":31.89,"h":31.95,"l":31.85,"n":126,"o":31.85,"t":"2026-10-08T19:45:00Z","v":1706,"vw":31.896667},{"c":31.98,"h":31.98,"l":31.98,"n":8,"o":31.98,"t":"2026-10-08T20:00:00Z","v":2951,"vw":31.98},{"c":31.89,"h":31.89,"l":31.77,"n":19,"o":31.77,"t":"2026-10-09T13:45:00Z","v":336,"vw":31.83},{"c":31.89,"h":31.89,"l":31.89,"n":16,"o":31.89,"t":"2026-10-09T14:15:00Z","v":578,"vw":31.89},{"c":31.69,"h":32,"l":31.69,"n":7,"o":32,"t":"2026-10-09T15:30:00Z","v":291,"vw":31.845},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-09T16:15:00Z","v":126,"vw":31.9},{"c":31.85,"h":31.865,"l":31.85,"n":43,"o":31.86,"t":"2026-10-09T17:00:00Z","v":1249,"vw":31.859975},{"c":31.895,"h":31.895,"l":31.895,"n":1,"o":31.895,"t":"2026-10-09T17:45:00Z","v":100,"vw":31.895},{"c":31.7368,"h":31.895,"l":31.7368,"n":67,"o":31.83,"t":"2026-10-09T19:15:00Z","v":1626,"vw":31.836668},{"c":31.585,"h":31.585,"l":31.42,"n":20,"o":31.58,"t":"2026-10-09T19:30:00Z","v":637,"vw":31.54125},{"c":31.5,"h":31.545,"l":31.5,"n":81,"o":31.51,"t":"2026-10-09T19:45:00Z","v":882,"vw":31.519359},{"c":31.46,"h":31.46,"l":31.46,"n":4,"o":31.46,"t":"2026-10-09T20:00:00Z","v":2739,"vw":31.46},{"c":31.455,"h":31.455,"l":31.455,"n":2,"o":31.455,"t":"2026-10-12T13:30:00Z","v":103,"vw":31.455},{"c":31.53,"h":31.53,"l":31.53,"n":19,"o":31.53,"t":"2026-10-12T14:45:00Z","v":595,"vw":31.53},{"c":31.55,"h":31.69,"l":31.55,"n":12,"o":31.69,"t":"2026-10-12T15:00:00Z","v":387,"vw":31.62},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-12T16:00:00Z","v":104,"vw":31.82},{"c":31.7967,"h":31.7967,"l":31.7967,"n":4,"o":31.7967,"t":"2026-10-12T18:30:00Z","v":202,"vw":31.7967},{"c":31.97,"h":31.97,"l":31.97,"n":9,"o":31.97,"t":"2026-10-12T19:00:00Z","v":172,"vw":31.97},{"c":31.8,"h":31.85,"l":31.8,"n":15,"o":31.85,"t":"2026-10-12T19:30:00Z","v":305,"vw":31.825},{"c":31.98,"h":31.98,"l":31.78,"n":231,"o":31.81,"t":"2026-10-12T19:45:00Z","v":4407,"vw":31.893422},{"c":31.83,"h":31.83,"l":31.83,"n":4,"o":31.83,"t":"2026-10-12T20:00:00Z","v":5738,"vw":31.83},{"c":31.93,"h":31.93,"l":31.93,"n":10,"o":31.93,"t":"2026-10-13T13:30:00Z","v":155,"vw":31.93},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-13T14:00:00Z","v":102,"vw":31.8},{"c":31.4401,"h":31.4401,"l":31.4401,"n":3,"o":31.4401,"t":"2026-10-13T14:45:00Z","v":503,"vw":31.4401},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-10-13T15:00:00Z","v":102,"vw":31.86},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-13T16:00:00Z","v":100,"vw":31.87},{"c":31.8,"h":31.8,"l":31.8,"n":43,"o":31.8,"t":"2026-10-13T17:00:00Z","v":918,"vw":31.8},{"c":31.805,"h":31.87,"l":31.805,"n":44,"o":31.87,"t":"2026-10-13T18:00:00Z","v":727,"vw":31.8375},{"c":31.98,"h":31.98,"l":31.845,"n":12,"o":31.91,"t":"2026-10-13T18:45:00Z","v":339,"vw":31.911667},{"c":31.96,"h":32.1,"l":31.92,"n":201,"o":32.08,"t":"2026-10-13T19:45:00Z","v":3995,"vw":31.997},{"c":31.9,"h":31.9,"l":31.9,"n":5,"o":31.9,"t":"2026-10-13T20:00:00Z","v":6874,"vw":31.9},{"c":31.78,"h":31.78,"l":31.5,"n":2,"o":31.5,"t":"2026-10-14T13:30:00Z","v":861,"vw":31.726992},{"c":31.74,"h":31.75,"l":31.7,"n":30,"o":31.7,"t":"2026-10-14T13:45:00Z","v":1060,"vw":31.721278},{"c":31.61,"h":31.61,"l":31.61,"n":16,"o":31.61,"t":"2026-10-14T14:00:00Z","v":540,"vw":31.61},{"c":31.432,"h":31.595,"l":30.69,"n":26,"o":30.69,"t":"2026-10-14T14:15:00Z","v":3814,"vw":31.416313},{"c":31.89,"h":31.89,"l":31.89,"n":5,"o":31.89,"t":"2026-10-14T14:30:00Z","v":104,"vw":31.89},{"c":31.85,"h":31.85,"l":31.85,"n":12,"o":31.85,"t":"2026-10-14T16:15:00Z","v":280,"vw":31.85},{"c":31.88,"h":31.9,"l":31.88,"n":30,"o":31.9,"t":"2026-10-14T17:00:00Z","v":569,"vw":31.89},{"c":31.955,"h":31.955,"l":31.955,"n":37,"o":31.955,"t":"2026-10-14T18:15:00Z","v":265,"vw":31.955},{"c":31.87,"h":31.87,"l":31.87,"n":20,"o":31.87,"t":"2026-10-14T18:45:00Z","v":497,"vw":31.87},{"c":31.825,"h":31.95,"l":31.775,"n":35,"o":31.94,"t":"2026-10-14T19:00:00Z","v":1301,"vw":31.903869},{"c":31.93,"h":31.93,"l":31.93,"n":37,"o":31.93,"t":"2026-10-14T19:30:00Z","v":761,"vw":31.93},{"c":31.725,"h":31.74,"l":31.52,"n":133,"o":31.54,"t":"2026-10-14T19:45:00Z","v":1869,"vw":31.664167},{"c":31.85,"h":31.85,"l":31.85,"n":6,"o":31.85,"t":"2026-10-14T20:00:00Z","v":7398,"vw":31.85},{"c":31.97,"h":31.97,"l":31.97,"n":3,"o":31.97,"t":"2026-10-15T13:30:00Z","v":163,"vw":31.97},{"c":32.275,"h":32.41,"l":32.24,"n":18,"o":32.24,"t":"2026-10-15T14:00:00Z","v":840,"vw":32.3},{"c":32.245,"h":32.245,"l":32.245,"n":1,"o":32.245,"t":"2026-10-15T14:15:00Z","v":100,"vw":32.245},{"c":32.49,"h":32.49,"l":32.48,"n":22,"o":32.48,"t":"2026-10-15T14:30:00Z","v":577,"vw":32.486667},{"c":32.17,"h":32.17,"l":32.17,"n":7,"o":32.17,"t":"2026-10-15T16:00:00Z","v":119,"vw":32.17},{"c":32.1,"h":32.2,"l":32.1,"n":27,"o":32.18,"t":"2026-10-15T16:30:00Z","v":1691,"vw":32.180493},{"c":32.35,"h":32.35,"l":32.35,"n":6,"o":32.35,"t":"2026-10-15T18:45:00Z","v":239,"vw":32.35},{"c":32.095,"h":32.38,"l":32.095,"n":21,"o":32.38,"t":"2026-10-15T19:00:00Z","v":927,"vw":32.3325},{"c":32.18,"h":32.29,"l":32.18,"n":32,"o":32.29,"t":"2026-10-15T19:15:00Z","v":713,"vw":32.2125},{"c":32.075,"h":32.075,"l":32.075,"n":61,"o":32.075,"t":"2026-10-15T19:30:00Z","v":1252,"vw":32.075},{"c":32.13,"h":32.13,"l":31.82,"n":100,"o":31.965,"t":"2026-10-15T19:45:00Z","v":2336,"vw":31.969469},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-15T20:00:00Z","v":3578,"vw":32.15},{"c":32.305,"h":32.5,"l":32.14,"n":131,"o":32.14,"t":"2026-10-16T13:30:00Z","v":2130,"vw":32.280987},{"c":32.07,"h":32.07,"l":32.07,"n":16,"o":32.07,"t":"2026-10-16T13:45:00Z","v":327,"vw":32.07},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-16T14:45:00Z","v":116,"vw":31.99},{"c":32.255,"h":32.255,"l":32.255,"n":2,"o":32.255,"t":"2026-10-16T15:00:00Z","v":101,"vw":32.255},{"c":32.38,"h":32.38,"l":32.38,"n":12,"o":32.38,"t":"2026-10-16T15:15:00Z","v":385,"vw":32.38},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-16T16:15:00Z","v":342,"vw":32.4},{"c":32.16,"h":32.335,"l":32.16,"n":9,"o":32.335,"t":"2026-10-16T16:30:00Z","v":397,"vw":32.233507},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-16T17:45:00Z","v":101,"vw":32.03},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-16T18:15:00Z","v":173,"vw":32},{"c":31.915,"h":31.915,"l":31.915,"n":2,"o":31.915,"t":"2026-10-16T19:15:00Z","v":101,"vw":31.915},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-10-16T19:30:00Z","v":204,"vw":31.91},{"c":32.22,"h":32.22,"l":32.22,"n":54,"o":32.22,"t":"2026-10-16T19:45:00Z","v":845,"vw":32.22},{"c":32.43,"h":32.43,"l":32.17,"n":8,"o":32.17,"t":"2026-10-16T20:00:00Z","v":3513,"vw":32.200846},{"c":32.9,"h":32.9,"l":32.49,"n":52,"o":32.5,"t":"2026-10-19T13:30:00Z","v":3555,"vw":32.652592},{"c":33.07,"h":33.26,"l":33.07,"n":32,"o":33.23,"t":"2026-10-19T13:45:00Z","v":1962,"vw":33.221061},{"c":33.07,"h":33.12,"l":32.97,"n":19,"o":33.04,"t":"2026-10-19T14:00:00Z","v":1572,"vw":33.05},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-19T14:30:00Z","v":100,"vw":32.62},{"c":32.605,"h":32.605,"l":32.605,"n":2,"o":32.605,"t":"2026-10-19T15:00:00Z","v":105,"vw":32.605},{"c":32.63,"h":32.63,"l":32.63,"n":8,"o":32.63,"t":"2026-10-19T16:30:00Z","v":286,"vw":32.63},{"c":32.46,"h":32.5,"l":32.46,"n":24,"o":32.5,"t":"2026-10-19T16:45:00Z","v":497,"vw":32.48},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-19T17:30:00Z","v":318,"vw":32.4},{"c":32.48,"h":32.48,"l":32.48,"n":5,"o":32.48,"t":"2026-10-19T18:00:00Z","v":323,"vw":32.48},{"c":32.355,"h":32.355,"l":32.07,"n":24,"o":32.29,"t":"2026-10-19T19:15:00Z","v":1580,"vw":32.20927},{"c":32.45,"h":32.45,"l":32.1,"n":181,"o":32.1,"t":"2026-10-19T19:45:00Z","v":2466,"vw":32.348376},{"c":32.31,"h":32.31,"l":32.31,"n":5,"o":32.31,"t":"2026-10-19T20:00:00Z","v":4210,"vw":32.31},{"c":32.35,"h":32.4,"l":32.25,"n":15,"o":32.4,"t":"2026-10-20T13:30:00Z","v":1002,"vw":32.352432},{"c":32.585,"h":32.585,"l":32.585,"n":12,"o":32.585,"t":"2026-10-20T13:45:00Z","v":368,"vw":32.585},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-10-20T14:15:00Z","v":162,"vw":32.84},{"c":32.84,"h":32.84,"l":32.84,"n":12,"o":32.84,"t":"2026-10-20T14:30:00Z","v":1573,"vw":32.84},{"c":32.88,"h":33.05,"l":32.62,"n":22,"o":32.62,"t":"2026-10-20T14:45:00Z","v":848,"vw":32.884448},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-20T15:30:00Z","v":100,"vw":32.87},{"c":32.265,"h":32.56,"l":32.265,"n":9,"o":32.56,"t":"2026-10-20T16:15:00Z","v":232,"vw":32.4125},{"c":32.25,"h":32.25,"l":32.25,"n":5,"o":32.25,"t":"2026-10-20T16:30:00Z","v":197,"vw":32.25},{"c":32.51,"h":32.51,"l":32.36,"n":5,"o":32.36,"t":"2026-10-20T17:15:00Z","v":271,"vw":32.439185},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-10-20T17:30:00Z","v":115,"vw":32.51},{"c":32.24,"h":32.585,"l":32.24,"n":51,"o":32.585,"t":"2026-10-20T19:00:00Z","v":1380,"vw":32.423914},{"c":32.43,"h":32.43,"l":32.43,"n":2,"o":32.43,"t":"2026-10-20T19:15:00Z","v":101,"vw":32.43},{"c":32.36,"h":32.54,"l":32.36,"n":52,"o":32.43,"t":"2026-10-20T19:30:00Z","v":1224,"vw":32.456565},{"c":32.38,"h":32.45,"l":32.265,"n":101,"o":32.265,"t":"2026-10-20T19:45:00Z","v":3388,"vw":32.398023},{"c":32.29,"h":32.29,"l":32.29,"n":2,"o":32.29,"t":"2026-10-20T20:00:00Z","v":3731,"vw":32.29},{"c":32.44,"h":32.44,"l":32.44,"n":5,"o":32.44,"t":"2026-10-21T13:30:00Z","v":825,"vw":32.44},{"c":32.56,"h":32.582,"l":32.56,"n":17,"o":32.582,"t":"2026-10-21T14:30:00Z","v":1016,"vw":32.568153},{"c":32.75,"h":32.75,"l":32.75,"n":23,"o":32.75,"t":"2026-10-21T14:45:00Z","v":602,"vw":32.75},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-21T17:30:00Z","v":106,"vw":32.58},{"c":32.71,"h":32.725,"l":32.365,"n":117,"o":32.51,"t":"2026-10-21T19:00:00Z","v":3488,"vw":32.562323},{"c":32.7,"h":32.7,"l":32.7,"n":20,"o":32.7,"t":"2026-10-21T19:15:00Z","v":402,"vw":32.7},{"c":32.675,"h":32.705,"l":32.675,"n":19,"o":32.705,"t":"2026-10-21T19:30:00Z","v":911,"vw":32.682639},{"c":32.6,"h":32.68,"l":32.6,"n":65,"o":32.6775,"t":"2026-10-21T19:45:00Z","v":1358,"vw":32.666786},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-21T20:00:00Z","v":5482,"vw":32.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":41.784167637149984,"iv":0.7313404410911213,"gamma":0.03528247191147678,"theta":-0.026945501837201104,"vega":0.02165376497731157,"rho":0.0034920984285091152,"breakevenPct":29.391205257654597},{"delta":0.2,"premium":0.5061984041491173,"strike":38.44007979254413,"iv":0.5604244492932409,"gamma":0.058802829994287015,"theta":-0.024005043869047546,"vega":0.025550081789180116,"rho":0.0047237054193821695,"breakevenPct":19.24763685454151},{"delta":0.25,"premium":0.5471801491617547,"strike":36.39099254191226,"iv":0.44619591103003264,"gamma":0.08259578998433798,"theta":-0.02202575808859388,"vega":0.029123695964268087,"rho":0.005946499859929403,"breakevenPct":13.099120303349732},{"delta":0.3,"premium":0.6737553452547176,"strike":34.82973216335394,"iv":0.373235345349294,"gamma":0.09769342302599562,"theta":-0.020910916024372814,"vega":0.031459363010374504,"rho":0.007125403587308551,"breakevenPct":8.70633039990404},{"delta":0.35,"premium":0.9812465257975587,"strike":34.29957495552145,"iv":0.3875014984393825,"gamma":0.09441203740294452,"theta":-0.02162321942455143,"vega":0.031178423053143493,"rho":0.008211536997790913,"breakevenPct":8.02456056741891},{"delta":0.4,"premium":1.2887377063404002,"strike":33.76941774768896,"iv":0.4017676515294709,"gamma":0.09113065177989339,"theta":-0.022335522824730045,"vega":0.030897483095912483,"rho":0.009297670408273274,"breakevenPct":7.342790734933778},{"delta":0.45,"premium":1.5962288868832413,"strike":33.23926053985648,"iv":0.4160338046195594,"gamma":0.08784926615684228,"theta":-0.02304782622490866,"vega":0.030616543138681472,"rho":0.010383803818755633,"breakevenPct":6.661020902448646},{"delta":0.5,"premium":1.9037200674260824,"strike":32.70910333202399,"iv":0.4302999577096479,"gamma":0.08456788053379118,"theta":-0.02376012962508728,"vega":0.03033560318145046,"rho":0.011469937229237994,"breakevenPct":5.9792510699635155},{"delta":0.55,"premium":2.211211247968924,"strike":32.17894612419151,"iv":0.4445661107997364,"gamma":0.08128649491074005,"theta":-0.024472433025265892,"vega":0.03005466322421945,"rho":0.012556070639720356,"breakevenPct":5.297481237478384},{"delta":0.6,"premium":2.5187024285117645,"strike":31.648788916359027,"iv":0.45883226388982484,"gamma":0.07800510928768895,"theta":-0.02518473642544451,"vega":0.02977372326698844,"rho":0.013642204050202715,"breakevenPct":4.615711404993254},{"delta":0.65,"premium":2.826193609054606,"strike":31.118631708526543,"iv":0.47309841697991334,"gamma":0.07472372366463784,"theta":-0.025897039825623122,"vega":0.02949278330975743,"rho":0.014728337460685078,"breakevenPct":3.9339415725081226},{"delta":0.7,"premium":3.1336847895974467,"strike":30.58847450069406,"iv":0.4873645700700018,"gamma":0.07144233804158673,"theta":-0.02660934322580174,"vega":0.02921184335252642,"rho":0.015814470871167437,"breakevenPct":3.252171740022992},{"delta":0.75,"premium":3.4411759701402884,"strike":30.058317292861574,"iv":0.5016307231600903,"gamma":0.06816095241853562,"theta":-0.027321646625980356,"vega":0.02893090339529541,"rho":0.016900604281649797,"breakevenPct":2.5704019075378604},{"delta":0.8,"premium":4.852593708165999,"strike":28.510709504685405,"iv":0.5920212851405624,"gamma":0.05442617135207495,"theta":-0.026327710843373493,"vega":0.02493848728246318,"rho":0.017117299914191822,"breakevenPct":2.153408490053308},{"delta":0.85,"premium":6.400451807228915,"strike":26.837349397590362,"iv":0.6918204819277108,"gamma":0.03939939759036146,"theta":-0.025122891566265064,"vega":0.020487349397590362,"rho":0.01722653694496594,"breakevenPct":1.7691402474564666},{"delta":0.9,"premium":7.9483099062918345,"strike":25.163989290495316,"iv":0.7916196787148595,"gamma":0.02437262382864793,"theta":-0.023918072289156628,"vega":0.016036211512717537,"rho":0.017335773975740057,"breakevenPct":1.384872004859625}],"put":[{"delta":0.1,"premium":0.3778591299232614,"strike":25.14295649616307,"iv":0.7905645014104904,"gamma":0.024447314501359514,"theta":-0.021032135943346852,"vega":0.016263049808393423,"rho":-0.003045750213941444,"breakevenPct":24.173002552848093},{"delta":0.15,"premium":0.4229720890987162,"strike":27.39860445493581,"iv":0.614398102433369,"gamma":0.04782535617732922,"theta":-0.01943137205884086,"vega":0.02108857765149653,"rho":-0.004488408141760318,"breakevenPct":17.404677385679435},{"delta":0.2,"premium":0.46808504827417097,"strike":29.65425241370855,"iv":0.4382317034562475,"gamma":0.07120339785329893,"theta":-0.017830608174334867,"vega":0.025914105494599642,"rho":-0.0059310660695791936,"breakevenPct":10.636352218510774},{"delta":0.25,"premium":0.6322057651327212,"strike":30.374299440792193,"iv":0.4026252169770408,"gamma":0.07746028933394176,"theta":-0.017107243276947844,"vega":0.02673208732736533,"rho":-0.007405437856220634,"breakevenPct":8.934189603002224},{"delta":0.3,"premium":0.817870351798172,"strike":30.81635798047184,"iv":0.3924641679540055,"gamma":0.0806177540382669,"theta":-0.016542713147270106,"vega":0.026824586627120176,"rho":-0.00888555077485926,"breakevenPct":8.149149942824042},{"delta":0.35,"premium":1.003534938463623,"strike":31.258416520151485,"iv":0.3823031189309703,"gamma":0.08377521874259204,"theta":-0.01597818301759237,"vega":0.026917085926875018,"rho":-0.010365663693497888,"breakevenPct":7.364110282645861},{"delta":0.4,"premium":1.1891995251290741,"strike":31.700475059831128,"iv":0.372142069907935,"gamma":0.08693268344691718,"theta":-0.01541365288791463,"vega":0.02700958522662986,"rho":-0.011845776612136517,"breakevenPct":6.579070622467679},{"delta":0.45,"premium":1.3748641117945248,"strike":32.14253359951078,"iv":0.3619810208848998,"gamma":0.09009014815124232,"theta":-0.014849122758236894,"vega":0.0271020845263847,"rho":-0.013325889530775143,"breakevenPct":5.794030962289497},{"delta":0.5,"premium":1.5605286984599758,"strike":32.58459213919042,"iv":0.3518199718618646,"gamma":0.09324761285556746,"theta":-0.014284592628559157,"vega":0.027194583826139544,"rho":-0.01480600244941377,"breakevenPct":5.008991302111316},{"delta":0.55,"premium":1.7461932851254272,"strike":33.02665067887006,"iv":0.3416589228388293,"gamma":0.0964050775598926,"theta":-0.013720062498881419,"vega":0.027287083125894385,"rho":-0.016286115368052398,"breakevenPct":4.223951641933134},{"delta":0.6,"premium":1.9318578717908776,"strike":33.46870921854971,"iv":0.3314978738157941,"gamma":0.09956254226421772,"theta":-0.013155532369203683,"vega":0.027379582425649227,"rho":-0.017766228286691024,"breakevenPct":3.438911981754954},{"delta":0.65,"premium":2.1175224584563286,"strike":33.910767758229355,"iv":0.3213368247927588,"gamma":0.10272000696854286,"theta":-0.012591002239525945,"vega":0.02747208172540407,"rho":-0.019246341205329653,"breakevenPct":2.653872321576771},{"delta":0.7,"premium":2.3031870451217795,"strike":34.352826297909,"iv":0.3111757757697236,"gamma":0.105877471672868,"theta":-0.012026472109848207,"vega":0.02756458102515891,"rho":-0.02072645412396828,"breakevenPct":1.8688326613985904},{"delta":0.75,"premium":2.4888516317872305,"strike":34.79488483758865,"iv":0.3010147267466884,"gamma":0.10903493637719314,"theta":-0.011461941980170469,"vega":0.027657080324913753,"rho":-0.022206567042606904,"breakevenPct":1.0837930012204087},{"delta":0.8,"premium":5.204113924050636,"strike":37.6095423563778,"iv":0.4487494644595913,"gamma":0.08826669912366111,"theta":-0.014592405063291144,"vega":0.02540360272638753,"rho":-0.025687912401906522,"breakevenPct":0.7794597907925043},{"delta":0.85,"premium":10.10917721518987,"strike":42.478091528724434,"iv":0.7331701071080816,"gamma":0.046786660175267794,"theta":-0.02092151898734177,"vega":0.021119279454722494,"rho":-0.03090166793371862,"breakevenPct":0.8912605219394659}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":41.784167637149984,"iv":0.7313404410911213,"gamma":0.03528247191147678,"theta":-0.026945501837201104,"vega":0.02165376497731157,"rho":0.0034920984285091152,"breakevenPct":29.391205257654597},{"delta":0.2,"premium":0.5061984041491173,"strike":38.44007979254413,"iv":0.5604244492932409,"gamma":0.058802829994287015,"theta":-0.024005043869047546,"vega":0.025550081789180116,"rho":0.0047237054193821695,"breakevenPct":19.24763685454151},{"delta":0.25,"premium":0.5471801491617547,"strike":36.39099254191226,"iv":0.44619591103003264,"gamma":0.08259578998433798,"theta":-0.02202575808859388,"vega":0.029123695964268087,"rho":0.005946499859929403,"breakevenPct":13.099120303349732},{"delta":0.3,"premium":0.6737553452547176,"strike":34.82973216335394,"iv":0.373235345349294,"gamma":0.09769342302599562,"theta":-0.020910916024372814,"vega":0.031459363010374504,"rho":0.007125403587308551,"breakevenPct":8.70633039990404},{"delta":0.35,"premium":0.9812465257975587,"strike":34.29957495552145,"iv":0.3875014984393825,"gamma":0.09441203740294452,"theta":-0.02162321942455143,"vega":0.031178423053143493,"rho":0.008211536997790913,"breakevenPct":8.02456056741891},{"delta":0.4,"premium":1.2887377063404002,"strike":33.76941774768896,"iv":0.4017676515294709,"gamma":0.09113065177989339,"theta":-0.022335522824730045,"vega":0.030897483095912483,"rho":0.009297670408273274,"breakevenPct":7.342790734933778},{"delta":0.45,"premium":1.5962288868832413,"strike":33.23926053985648,"iv":0.4160338046195594,"gamma":0.08784926615684228,"theta":-0.02304782622490866,"vega":0.030616543138681472,"rho":0.010383803818755633,"breakevenPct":6.661020902448646},{"delta":0.5,"premium":1.9037200674260824,"strike":32.70910333202399,"iv":0.4302999577096479,"gamma":0.08456788053379118,"theta":-0.02376012962508728,"vega":0.03033560318145046,"rho":0.011469937229237994,"breakevenPct":5.9792510699635155},{"delta":0.55,"premium":2.211211247968924,"strike":32.17894612419151,"iv":0.4445661107997364,"gamma":0.08128649491074005,"theta":-0.024472433025265892,"vega":0.03005466322421945,"rho":0.012556070639720356,"breakevenPct":5.297481237478384},{"delta":0.6,"premium":2.5187024285117645,"strike":31.648788916359027,"iv":0.45883226388982484,"gamma":0.07800510928768895,"theta":-0.02518473642544451,"vega":0.02977372326698844,"rho":0.013642204050202715,"breakevenPct":4.615711404993254},{"delta":0.65,"premium":2.826193609054606,"strike":31.118631708526543,"iv":0.47309841697991334,"gamma":0.07472372366463784,"theta":-0.025897039825623122,"vega":0.02949278330975743,"rho":0.014728337460685078,"breakevenPct":3.9339415725081226},{"delta":0.7,"premium":3.1336847895974467,"strike":30.58847450069406,"iv":0.4873645700700018,"gamma":0.07144233804158673,"theta":-0.02660934322580174,"vega":0.02921184335252642,"rho":0.015814470871167437,"breakevenPct":3.252171740022992},{"delta":0.75,"premium":3.4411759701402884,"strike":30.058317292861574,"iv":0.5016307231600903,"gamma":0.06816095241853562,"theta":-0.027321646625980356,"vega":0.02893090339529541,"rho":0.016900604281649797,"breakevenPct":2.5704019075378604},{"delta":0.8,"premium":4.852593708165999,"strike":28.510709504685405,"iv":0.5920212851405624,"gamma":0.05442617135207495,"theta":-0.026327710843373493,"vega":0.02493848728246318,"rho":0.017117299914191822,"breakevenPct":2.153408490053308},{"delta":0.85,"premium":6.400451807228915,"strike":26.837349397590362,"iv":0.6918204819277108,"gamma":0.03939939759036146,"theta":-0.025122891566265064,"vega":0.020487349397590362,"rho":0.01722653694496594,"breakevenPct":1.7691402474564666},{"delta":0.9,"premium":7.9483099062918345,"strike":25.163989290495316,"iv":0.7916196787148595,"gamma":0.02437262382864793,"theta":-0.023918072289156628,"vega":0.016036211512717537,"rho":0.017335773975740057,"breakevenPct":1.384872004859625}],"put":[{"delta":0.1,"premium":0.3778591299232614,"strike":25.14295649616307,"iv":0.7905645014104904,"gamma":0.024447314501359514,"theta":-0.021032135943346852,"vega":0.016263049808393423,"rho":-0.003045750213941444,"breakevenPct":24.173002552848093},{"delta":0.15,"premium":0.4229720890987162,"strike":27.39860445493581,"iv":0.614398102433369,"gamma":0.04782535617732922,"theta":-0.01943137205884086,"vega":0.02108857765149653,"rho":-0.004488408141760318,"breakevenPct":17.404677385679435},{"delta":0.2,"premium":0.46808504827417097,"strike":29.65425241370855,"iv":0.4382317034562475,"gamma":0.07120339785329893,"theta":-0.017830608174334867,"vega":0.025914105494599642,"rho":-0.0059310660695791936,"breakevenPct":10.636352218510774},{"delta":0.25,"premium":0.6322057651327212,"strike":30.374299440792193,"iv":0.4026252169770408,"gamma":0.07746028933394176,"theta":-0.017107243276947844,"vega":0.02673208732736533,"rho":-0.007405437856220634,"breakevenPct":8.934189603002224},{"delta":0.3,"premium":0.817870351798172,"strike":30.81635798047184,"iv":0.3924641679540055,"gamma":0.0806177540382669,"theta":-0.016542713147270106,"vega":0.026824586627120176,"rho":-0.00888555077485926,"breakevenPct":8.149149942824042},{"delta":0.35,"premium":1.003534938463623,"strike":31.258416520151485,"iv":0.3823031189309703,"gamma":0.08377521874259204,"theta":-0.01597818301759237,"vega":0.026917085926875018,"rho":-0.010365663693497888,"breakevenPct":7.364110282645861},{"delta":0.4,"premium":1.1891995251290741,"strike":31.700475059831128,"iv":0.372142069907935,"gamma":0.08693268344691718,"theta":-0.01541365288791463,"vega":0.02700958522662986,"rho":-0.011845776612136517,"breakevenPct":6.579070622467679},{"delta":0.45,"premium":1.3748641117945248,"strike":32.14253359951078,"iv":0.3619810208848998,"gamma":0.09009014815124232,"theta":-0.014849122758236894,"vega":0.0271020845263847,"rho":-0.013325889530775143,"breakevenPct":5.794030962289497},{"delta":0.5,"premium":1.5605286984599758,"strike":32.58459213919042,"iv":0.3518199718618646,"gamma":0.09324761285556746,"theta":-0.014284592628559157,"vega":0.027194583826139544,"rho":-0.01480600244941377,"breakevenPct":5.008991302111316},{"delta":0.55,"premium":1.7461932851254272,"strike":33.02665067887006,"iv":0.3416589228388293,"gamma":0.0964050775598926,"theta":-0.013720062498881419,"vega":0.027287083125894385,"rho":-0.016286115368052398,"breakevenPct":4.223951641933134},{"delta":0.6,"premium":1.9318578717908776,"strike":33.46870921854971,"iv":0.3314978738157941,"gamma":0.09956254226421772,"theta":-0.013155532369203683,"vega":0.027379582425649227,"rho":-0.017766228286691024,"breakevenPct":3.438911981754954},{"delta":0.65,"premium":2.1175224584563286,"strike":33.910767758229355,"iv":0.3213368247927588,"gamma":0.10272000696854286,"theta":-0.012591002239525945,"vega":0.02747208172540407,"rho":-0.019246341205329653,"breakevenPct":2.653872321576771},{"delta":0.7,"premium":2.3031870451217795,"strike":34.352826297909,"iv":0.3111757757697236,"gamma":0.105877471672868,"theta":-0.012026472109848207,"vega":0.02756458102515891,"rho":-0.02072645412396828,"breakevenPct":1.8688326613985904},{"delta":0.75,"premium":2.4888516317872305,"strike":34.79488483758865,"iv":0.3010147267466884,"gamma":0.10903493637719314,"theta":-0.011461941980170469,"vega":0.027657080324913753,"rho":-0.022206567042606904,"breakevenPct":1.0837930012204087},{"delta":0.8,"premium":5.204113924050636,"strike":37.6095423563778,"iv":0.4487494644595913,"gamma":0.08826669912366111,"theta":-0.014592405063291144,"vega":0.02540360272638753,"rho":-0.025687912401906522,"breakevenPct":0.7794597907925043},{"delta":0.85,"premium":10.10917721518987,"strike":42.478091528724434,"iv":0.7331701071080816,"gamma":0.046786660175267794,"theta":-0.02092151898734177,"vega":0.021119279454722494,"rho":-0.03090166793371862,"breakevenPct":0.8912605219394659}]}},"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"}}