{"symbol":"FMAO","url":"https://intraalpha.com/companies/FMAO","capturedAt":"2026-10-22T20:46:24.577Z","state":"ready","quote":{"symbol":"FMAO","last_price":35.89,"prev_close":35.2,"regular_close":35.89,"change":0.69,"change_pct":1.9602,"regular_change":0.69,"regular_change_pct":1.9602,"extended_change":0,"extended_change_pct":0,"bid":27.52,"ask":36.99,"bid_size":500,"ask_size":100,"volume":139820,"vwap":35.681195,"open":34.79,"high":36.31,"low":34.32,"close":35.89,"trade_count":2580,"last_trade_at":"2026-10-22T20:00:00.449413147Z","last_quote_at":"2026-10-22T20:30:04.86835787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:20.645702307-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FMAO","fetched_at":"2026-10-22T20:46:24.251078+00:00","name":"Farmers & Merchants Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Farmers & Merchants Bancorp, Inc. is the banking holding company for The Farmers & Merchants State Bank providing commercial banking services to individuals and small businesses in Northwest Ohio and Northeast Indiana. The company is headquartered in Archbold, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":484815000,"ebitda":null,"pe_ratio":12.18,"peg_ratio":0,"book_value":28.26,"dividend_per_share":0.918,"dividend_yield":0.0258,"eps":2.89,"revenue_ttm":128996000,"gross_profit_ttm":128996000,"profit_margin":0.31,"operating_margin_ttm":0.463,"return_on_assets_ttm":0.0117,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.53,"quarterly_revenue_growth":0.175,"analyst_target_price":36,"analyst_number":0,"beta":0.805,"fifty_two_week_high":36.05,"fifty_two_week_low":22.18,"fifty_day_ma":34.9,"two_hundred_day_ma":29.57,"shares_outstanding":13773200,"forward_pe":15.92,"price_to_sales":3.758,"price_to_book":1.237,"ev_to_revenue":5.37,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:24.251078+00:00"},"optionObservedAt":"2026-10-22T19:55:03.525Z","bars":[{"c":34.95,"h":34.95,"l":34.95,"n":14,"o":34.95,"t":"2026-10-15T13:30:00Z","v":406,"vw":34.95},{"c":35.43,"h":35.43,"l":35.35,"n":40,"o":35.35,"t":"2026-10-15T14:10:00Z","v":485,"vw":35.39},{"c":35.32,"h":35.32,"l":35.32,"n":9,"o":35.32,"t":"2026-10-15T14:15:00Z","v":154,"vw":35.32},{"c":35.39,"h":35.39,"l":35.36,"n":52,"o":35.36,"t":"2026-10-15T14:25:00Z","v":831,"vw":35.383976},{"c":35.3,"h":35.31,"l":35.3,"n":36,"o":35.31,"t":"2026-10-15T14:30:00Z","v":324,"vw":35.30463},{"c":35.45,"h":35.51,"l":35.45,"n":84,"o":35.49,"t":"2026-10-15T14:35:00Z","v":1340,"vw":35.472857},{"c":35.4,"h":35.45,"l":35.35,"n":127,"o":35.35,"t":"2026-10-15T14:55:00Z","v":1687,"vw":35.40388},{"c":35.39,"h":35.39,"l":35.39,"n":6,"o":35.39,"t":"2026-10-15T15:00:00Z","v":112,"vw":35.39},{"c":34.8401,"h":34.8401,"l":34.8401,"n":1,"o":34.8401,"t":"2026-10-15T16:00:00Z","v":100,"vw":34.8401},{"c":35.235,"h":35.25,"l":35.21,"n":44,"o":35.25,"t":"2026-10-15T16:30:00Z","v":762,"vw":35.234},{"c":35.02,"h":35.16,"l":34.86,"n":39,"o":35.16,"t":"2026-10-15T16:50:00Z","v":5823,"vw":34.970954},{"c":35.12,"h":35.29,"l":35.12,"n":10,"o":35.29,"t":"2026-10-15T17:40:00Z","v":246,"vw":35.205},{"c":34.95,"h":35.09,"l":34.95,"n":22,"o":35.09,"t":"2026-10-15T17:50:00Z","v":491,"vw":35.02},{"c":34.95,"h":34.96,"l":34.95,"n":4,"o":34.96,"t":"2026-10-15T18:00:00Z","v":272,"vw":34.955},{"c":34.98,"h":35.12,"l":34.98,"n":3,"o":35.12,"t":"2026-10-15T18:05:00Z","v":201,"vw":35.05},{"c":35.075,"h":35.075,"l":35.075,"n":4,"o":35.075,"t":"2026-10-15T18:30:00Z","v":833,"vw":35.075},{"c":35,"h":35,"l":35,"n":13,"o":35,"t":"2026-10-15T18:40:00Z","v":151,"vw":35},{"c":35.155,"h":35.155,"l":35.045,"n":58,"o":35.045,"t":"2026-10-15T19:50:00Z","v":1719,"vw":35.082778},{"c":35,"h":35.06,"l":35,"n":96,"o":35.06,"t":"2026-10-15T19:55:00Z","v":949,"vw":35.03},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-15T20:00:00Z","v":12260,"vw":35.12},{"c":35.04,"h":35.22,"l":35.04,"n":23,"o":35.22,"t":"2026-10-16T13:30:00Z","v":2678,"vw":35.122371},{"c":35.4,"h":35.4,"l":35.31,"n":32,"o":35.31,"t":"2026-10-16T13:35:00Z","v":712,"vw":35.36375},{"c":35.53,"h":35.8,"l":35.53,"n":23,"o":35.79,"t":"2026-10-16T13:40:00Z","v":1067,"vw":35.728572},{"c":35.49,"h":35.49,"l":35.41,"n":17,"o":35.41,"t":"2026-10-16T13:45:00Z","v":801,"vw":35.423445},{"c":35.74,"h":35.74,"l":35.51,"n":75,"o":35.65,"t":"2026-10-16T14:25:00Z","v":1173,"vw":35.637923},{"c":35.55,"h":35.55,"l":35.55,"n":40,"o":35.55,"t":"2026-10-16T14:30:00Z","v":359,"vw":35.55},{"c":35.59,"h":35.59,"l":35.59,"n":5,"o":35.59,"t":"2026-10-16T14:35:00Z","v":113,"vw":35.59},{"c":35.56,"h":35.56,"l":35.56,"n":9,"o":35.56,"t":"2026-10-16T14:40:00Z","v":416,"vw":35.56},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-16T14:50:00Z","v":108,"vw":35.55},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-16T15:10:00Z","v":650,"vw":35.555},{"c":35.31,"h":35.44,"l":35.31,"n":27,"o":35.43,"t":"2026-10-16T15:25:00Z","v":1097,"vw":35.406814},{"c":35.265,"h":35.32,"l":35.265,"n":22,"o":35.32,"t":"2026-10-16T15:45:00Z","v":365,"vw":35.2925},{"c":35.12,"h":35.12,"l":35.1,"n":18,"o":35.1,"t":"2026-10-16T16:40:00Z","v":465,"vw":35.108929},{"c":34.955,"h":34.955,"l":34.955,"n":8,"o":34.955,"t":"2026-10-16T16:50:00Z","v":157,"vw":34.955},{"c":35.13,"h":35.13,"l":35.12,"n":36,"o":35.12,"t":"2026-10-16T17:20:00Z","v":675,"vw":35.123333},{"c":35.1,"h":35.1,"l":35.1,"n":9,"o":35.1,"t":"2026-10-16T17:25:00Z","v":136,"vw":35.1},{"c":35.055,"h":35.055,"l":35.055,"n":3,"o":35.055,"t":"2026-10-16T17:30:00Z","v":483,"vw":35.055},{"c":35.065,"h":35.065,"l":35.065,"n":3,"o":35.065,"t":"2026-10-16T17:40:00Z","v":190,"vw":35.065},{"c":34.95,"h":34.96,"l":34.95,"n":17,"o":34.96,"t":"2026-10-16T17:55:00Z","v":386,"vw":34.955},{"c":34.9575,"h":34.9575,"l":34.9575,"n":10,"o":34.9575,"t":"2026-10-16T18:15:00Z","v":139,"vw":34.9575},{"c":35.13,"h":35.13,"l":35.13,"n":35,"o":35.13,"t":"2026-10-16T18:50:00Z","v":384,"vw":35.13},{"c":35.1,"h":35.145,"l":35.1,"n":24,"o":35.145,"t":"2026-10-16T18:55:00Z","v":545,"vw":35.115254},{"c":35.115,"h":35.19,"l":35.115,"n":17,"o":35.19,"t":"2026-10-16T19:15:00Z","v":243,"vw":35.1525},{"c":35.13,"h":35.13,"l":35.13,"n":16,"o":35.13,"t":"2026-10-16T19:30:00Z","v":230,"vw":35.13},{"c":35.23,"h":35.23,"l":35.23,"n":8,"o":35.23,"t":"2026-10-16T19:40:00Z","v":164,"vw":35.23},{"c":35.22,"h":35.22,"l":35.22,"n":14,"o":35.22,"t":"2026-10-16T19:45:00Z","v":163,"vw":35.22},{"c":35.28,"h":35.415,"l":35.225,"n":157,"o":35.23,"t":"2026-10-16T19:50:00Z","v":2160,"vw":35.299982},{"c":35.26,"h":35.54,"l":35.21,"n":176,"o":35.54,"t":"2026-10-16T19:55:00Z","v":6108,"vw":35.301587},{"c":35.32,"h":35.32,"l":35.32,"n":3,"o":35.32,"t":"2026-10-16T20:00:00Z","v":14031,"vw":35.32},{"c":35.33,"h":35.33,"l":35.33,"n":7,"o":35.33,"t":"2026-10-19T13:30:00Z","v":191,"vw":35.33},{"c":35.485,"h":35.485,"l":35.485,"n":2,"o":35.485,"t":"2026-10-19T13:35:00Z","v":116,"vw":35.485},{"c":35.03,"h":35.24,"l":35.03,"n":9,"o":35.24,"t":"2026-10-19T13:55:00Z","v":561,"vw":35.193229},{"c":35.17,"h":35.315,"l":35.17,"n":7,"o":35.315,"t":"2026-10-19T14:10:00Z","v":1039,"vw":35.298817},{"c":35.194,"h":35.194,"l":35.09,"n":28,"o":35.1,"t":"2026-10-19T14:40:00Z","v":976,"vw":35.149804},{"c":35.24,"h":35.26,"l":35.24,"n":19,"o":35.26,"t":"2026-10-19T15:15:00Z","v":557,"vw":35.25},{"c":35.2,"h":35.2,"l":35.2,"n":19,"o":35.2,"t":"2026-10-19T15:25:00Z","v":363,"vw":35.2},{"c":35.15,"h":35.19,"l":35.15,"n":35,"o":35.15,"t":"2026-10-19T16:35:00Z","v":892,"vw":35.16},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-10-19T16:40:00Z","v":100,"vw":35.21},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-19T17:00:00Z","v":255,"vw":35.15},{"c":35.08,"h":35.16,"l":35.08,"n":27,"o":35.16,"t":"2026-10-19T17:20:00Z","v":1109,"vw":35.141168},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-19T17:30:00Z","v":101,"vw":35.09},{"c":34.6812,"h":34.6812,"l":34.6812,"n":12,"o":34.6812,"t":"2026-10-19T17:50:00Z","v":4236,"vw":34.6812},{"c":34.955,"h":34.955,"l":34.955,"n":13,"o":34.955,"t":"2026-10-19T18:05:00Z","v":636,"vw":34.955},{"c":34.955,"h":34.955,"l":34.71,"n":23,"o":34.955,"t":"2026-10-19T18:10:00Z","v":1213,"vw":34.830615},{"c":34.955,"h":34.955,"l":34.955,"n":3,"o":34.955,"t":"2026-10-19T18:15:00Z","v":110,"vw":34.955},{"c":34.88,"h":34.9816,"l":34.85,"n":54,"o":34.9816,"t":"2026-10-19T19:25:00Z","v":933,"vw":34.885259},{"c":35,"h":35.07,"l":34.93,"n":160,"o":35.005,"t":"2026-10-19T19:55:00Z","v":2807,"vw":35.012362},{"c":35.04,"h":35.04,"l":35.04,"n":4,"o":35.04,"t":"2026-10-19T20:00:00Z","v":11091,"vw":35.04},{"c":35.5,"h":35.55,"l":34.61,"n":49,"o":35.19,"t":"2026-10-20T13:30:00Z","v":2459,"vw":35.217692},{"c":35.7,"h":35.7,"l":35.62,"n":8,"o":35.62,"t":"2026-10-20T13:40:00Z","v":611,"vw":35.674694},{"c":35.62,"h":35.62,"l":35.62,"n":4,"o":35.62,"t":"2026-10-20T13:50:00Z","v":497,"vw":35.62},{"c":35.85,"h":35.85,"l":35.85,"n":3,"o":35.85,"t":"2026-10-20T14:00:00Z","v":702,"vw":35.85},{"c":35.61,"h":35.61,"l":35.61,"n":11,"o":35.61,"t":"2026-10-20T14:10:00Z","v":229,"vw":35.61},{"c":35.7,"h":35.7,"l":35.58,"n":9,"o":35.58,"t":"2026-10-20T14:15:00Z","v":309,"vw":35.62},{"c":35.8,"h":35.8,"l":35.6,"n":67,"o":35.7,"t":"2026-10-20T14:20:00Z","v":1996,"vw":35.697279},{"c":35.8,"h":35.81,"l":35.8,"n":13,"o":35.81,"t":"2026-10-20T14:25:00Z","v":422,"vw":35.805},{"c":35.82,"h":35.82,"l":35.82,"n":23,"o":35.82,"t":"2026-10-20T14:30:00Z","v":282,"vw":35.82},{"c":35.8235,"h":35.8235,"l":35.75,"n":53,"o":35.75,"t":"2026-10-20T14:35:00Z","v":539,"vw":35.771971},{"c":35.85,"h":35.85,"l":35.85,"n":16,"o":35.85,"t":"2026-10-20T14:45:00Z","v":522,"vw":35.85},{"c":35.6,"h":35.6,"l":35.6,"n":6,"o":35.6,"t":"2026-10-20T15:15:00Z","v":118,"vw":35.6},{"c":35.51,"h":35.55,"l":35.51,"n":21,"o":35.55,"t":"2026-10-20T15:20:00Z","v":850,"vw":35.525},{"c":35.51,"h":35.53,"l":35.5,"n":8,"o":35.5,"t":"2026-10-20T15:35:00Z","v":427,"vw":35.515},{"c":35.725,"h":35.82,"l":35.725,"n":46,"o":35.77,"t":"2026-10-20T16:00:00Z","v":8663,"vw":35.767616},{"c":35.79,"h":35.79,"l":35.79,"n":11,"o":35.79,"t":"2026-10-20T16:05:00Z","v":169,"vw":35.79},{"c":36.0519,"h":36.0519,"l":36.0519,"n":3,"o":36.0519,"t":"2026-10-20T16:15:00Z","v":309,"vw":36.0519},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-20T16:20:00Z","v":220,"vw":36.05},{"c":35.65,"h":35.8,"l":35.65,"n":14,"o":35.71,"t":"2026-10-20T16:30:00Z","v":396,"vw":35.718929},{"c":35.78,"h":35.78,"l":35.78,"n":4,"o":35.78,"t":"2026-10-20T16:40:00Z","v":326,"vw":35.78},{"c":35.47,"h":35.76,"l":35.1801,"n":22,"o":35.731,"t":"2026-10-20T17:00:00Z","v":3354,"vw":35.695717},{"c":35.49,"h":35.49,"l":35.49,"n":5,"o":35.49,"t":"2026-10-20T17:05:00Z","v":261,"vw":35.49},{"c":35.47,"h":35.475,"l":35.47,"n":15,"o":35.47,"t":"2026-10-20T17:10:00Z","v":549,"vw":35.471},{"c":35.51,"h":35.51,"l":35.405,"n":24,"o":35.49,"t":"2026-10-20T17:30:00Z","v":932,"vw":35.445417},{"c":35.23,"h":35.57,"l":35.23,"n":51,"o":35.51,"t":"2026-10-20T17:35:00Z","v":2319,"vw":35.519186},{"c":35.36,"h":35.36,"l":35.36,"n":5,"o":35.36,"t":"2026-10-20T17:45:00Z","v":182,"vw":35.36},{"c":35.21,"h":35.21,"l":35.21,"n":3,"o":35.21,"t":"2026-10-20T18:00:00Z","v":114,"vw":35.21},{"c":35.36,"h":35.36,"l":35.36,"n":8,"o":35.36,"t":"2026-10-20T18:05:00Z","v":196,"vw":35.36},{"c":35.24,"h":35.24,"l":35.24,"n":14,"o":35.24,"t":"2026-10-20T18:20:00Z","v":172,"vw":35.24},{"c":35.05,"h":35.265,"l":35.05,"n":21,"o":35.13,"t":"2026-10-20T18:30:00Z","v":1339,"vw":35.149334},{"c":35.04,"h":35.04,"l":35.04,"n":3,"o":35.04,"t":"2026-10-20T18:35:00Z","v":103,"vw":35.04},{"c":35.2,"h":35.2,"l":35.2,"n":13,"o":35.2,"t":"2026-10-20T18:50:00Z","v":257,"vw":35.2},{"c":35.285,"h":35.285,"l":35.285,"n":7,"o":35.285,"t":"2026-10-20T19:00:00Z","v":171,"vw":35.285},{"c":35.1,"h":35.1,"l":35.1,"n":9,"o":35.1,"t":"2026-10-20T19:05:00Z","v":163,"vw":35.1},{"c":35.07,"h":35.18,"l":35.07,"n":10,"o":35.14,"t":"2026-10-20T19:10:00Z","v":611,"vw":35.139},{"c":35.3,"h":35.3,"l":35.17,"n":24,"o":35.17,"t":"2026-10-20T19:15:00Z","v":435,"vw":35.241441},{"c":35.31,"h":35.31,"l":35.13,"n":16,"o":35.295,"t":"2026-10-20T19:20:00Z","v":622,"vw":35.265},{"c":35.33,"h":35.33,"l":35.3275,"n":18,"o":35.3275,"t":"2026-10-20T19:25:00Z","v":634,"vw":35.329488},{"c":35.34,"h":35.34,"l":35.295,"n":24,"o":35.33,"t":"2026-10-20T19:30:00Z","v":753,"vw":35.309167},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-20T19:40:00Z","v":150,"vw":35.4},{"c":35.3,"h":35.4,"l":35.3,"n":13,"o":35.4,"t":"2026-10-20T19:45:00Z","v":387,"vw":35.35},{"c":35.35,"h":35.51,"l":35.35,"n":94,"o":35.45,"t":"2026-10-20T19:50:00Z","v":2710,"vw":35.455481},{"c":35.5,"h":35.6,"l":35.5,"n":222,"o":35.54,"t":"2026-10-20T19:55:00Z","v":5077,"vw":35.539389},{"c":35.55,"h":35.55,"l":35.55,"n":7,"o":35.55,"t":"2026-10-20T20:00:00Z","v":13940,"vw":35.55},{"c":35.64,"h":35.64,"l":35.64,"n":3,"o":35.64,"t":"2026-10-21T10:45:00Z","v":297,"vw":35.64},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-21T13:30:00Z","v":386,"vw":35.7},{"c":35.2,"h":35.22,"l":35.2,"n":44,"o":35.22,"t":"2026-10-21T14:05:00Z","v":1371,"vw":35.207426},{"c":35.21,"h":35.33,"l":35.08,"n":43,"o":35.33,"t":"2026-10-21T14:10:00Z","v":1425,"vw":35.245556},{"c":35.11,"h":35.405,"l":34.785,"n":152,"o":35.21,"t":"2026-10-21T14:15:00Z","v":6525,"vw":35.179314},{"c":35.28,"h":35.28,"l":35.28,"n":13,"o":35.28,"t":"2026-10-21T14:20:00Z","v":676,"vw":35.28},{"c":35.17,"h":35.28,"l":35.02,"n":77,"o":35.21,"t":"2026-10-21T14:25:00Z","v":4754,"vw":35.211755},{"c":35.1,"h":35.33,"l":35.04,"n":68,"o":35.25,"t":"2026-10-21T14:30:00Z","v":5420,"vw":35.196924},{"c":35.27,"h":35.27,"l":35.26,"n":15,"o":35.26,"t":"2026-10-21T14:35:00Z","v":622,"vw":35.268069},{"c":35.15,"h":35.33,"l":35.04,"n":54,"o":35.25,"t":"2026-10-21T14:40:00Z","v":5651,"vw":35.222748},{"c":35.06,"h":35.1,"l":35.05,"n":20,"o":35.1,"t":"2026-10-21T14:55:00Z","v":537,"vw":35.064},{"c":35.005,"h":35.08,"l":35.005,"n":53,"o":35.05,"t":"2026-10-21T15:00:00Z","v":864,"vw":35.042473},{"c":34.975,"h":35,"l":34.975,"n":9,"o":35,"t":"2026-10-21T15:20:00Z","v":284,"vw":34.9875},{"c":35.11,"h":35.11,"l":35.1,"n":23,"o":35.1,"t":"2026-10-21T15:25:00Z","v":566,"vw":35.105},{"c":35.01,"h":35.01,"l":35.01,"n":5,"o":35.01,"t":"2026-10-21T15:35:00Z","v":257,"vw":35.01},{"c":35.015,"h":35.015,"l":35.015,"n":2,"o":35.015,"t":"2026-10-21T16:05:00Z","v":142,"vw":35.015},{"c":35.06,"h":35.06,"l":35.05,"n":20,"o":35.06,"t":"2026-10-21T16:30:00Z","v":695,"vw":35.056667},{"c":35.075,"h":35.075,"l":35.075,"n":12,"o":35.075,"t":"2026-10-21T16:35:00Z","v":309,"vw":35.075},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-21T16:40:00Z","v":100,"vw":35.16},{"c":35.12,"h":35.12,"l":35.12,"n":7,"o":35.12,"t":"2026-10-21T16:55:00Z","v":151,"vw":35.12},{"c":34.92,"h":35.02,"l":34.92,"n":24,"o":35.02,"t":"2026-10-21T17:50:00Z","v":976,"vw":34.951667},{"c":34.93,"h":34.93,"l":34.88,"n":37,"o":34.88,"t":"2026-10-21T18:35:00Z","v":829,"vw":34.898041},{"c":35.14,"h":35.14,"l":35.14,"n":4,"o":35.14,"t":"2026-10-21T18:40:00Z","v":118,"vw":35.14},{"c":35,"h":35.01,"l":34.98,"n":65,"o":34.98,"t":"2026-10-21T18:45:00Z","v":1347,"vw":34.992107},{"c":34.89,"h":34.89,"l":34.89,"n":8,"o":34.89,"t":"2026-10-21T18:50:00Z","v":158,"vw":34.89},{"c":35.01,"h":35.01,"l":35.01,"n":3,"o":35.01,"t":"2026-10-21T18:55:00Z","v":112,"vw":35.01},{"c":34.8,"h":34.8,"l":34.75,"n":12,"o":34.8,"t":"2026-10-21T19:00:00Z","v":376,"vw":34.783333},{"c":34.86,"h":34.86,"l":34.86,"n":15,"o":34.86,"t":"2026-10-21T19:10:00Z","v":279,"vw":34.86},{"c":35.07,"h":35.07,"l":34.985,"n":29,"o":34.985,"t":"2026-10-21T19:30:00Z","v":708,"vw":35.0275},{"c":35.025,"h":35.025,"l":35.025,"n":5,"o":35.025,"t":"2026-10-21T19:45:00Z","v":130,"vw":35.025},{"c":35.19,"h":35.2,"l":34.89,"n":127,"o":35.02,"t":"2026-10-21T19:50:00Z","v":3315,"vw":35.045833},{"c":35.16,"h":35.16,"l":35.095,"n":123,"o":35.11,"t":"2026-10-21T19:55:00Z","v":2697,"vw":35.110714},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-21T20:00:00Z","v":9725,"vw":35.2},{"c":34.5,"h":35.03,"l":34.06,"n":73,"o":34.9,"t":"2026-10-22T13:00:00Z","v":4667,"vw":34.60151},{"c":34.49,"h":34.49,"l":34.4,"n":4,"o":34.4,"t":"2026-10-22T13:15:00Z","v":230,"vw":34.445},{"c":34.7,"h":34.7,"l":34.6,"n":28,"o":34.6,"t":"2026-10-22T13:25:00Z","v":734,"vw":34.65},{"c":34.75,"h":34.98,"l":34.32,"n":83,"o":34.79,"t":"2026-10-22T13:30:00Z","v":4454,"vw":34.789415},{"c":35.29,"h":35.29,"l":34.88,"n":125,"o":34.88,"t":"2026-10-22T13:35:00Z","v":1809,"vw":35.112276},{"c":35.83,"h":35.83,"l":34.89,"n":41,"o":35.06,"t":"2026-10-22T13:40:00Z","v":5728,"vw":35.279335},{"c":35.5,"h":35.65,"l":35.31,"n":17,"o":35.37,"t":"2026-10-22T13:45:00Z","v":2603,"vw":35.512534},{"c":35.45,"h":35.65,"l":35.45,"n":11,"o":35.6,"t":"2026-10-22T13:50:00Z","v":384,"vw":35.566667},{"c":35.36,"h":35.525,"l":35.36,"n":6,"o":35.52,"t":"2026-10-22T13:55:00Z","v":432,"vw":35.44125},{"c":35.65,"h":35.85,"l":35.65,"n":21,"o":35.7,"t":"2026-10-22T14:00:00Z","v":1907,"vw":35.742497},{"c":35.89,"h":35.89,"l":35.89,"n":15,"o":35.89,"t":"2026-10-22T14:20:00Z","v":139,"vw":35.89},{"c":35.98,"h":35.98,"l":35.98,"n":7,"o":35.98,"t":"2026-10-22T14:25:00Z","v":106,"vw":35.98},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-10-22T14:35:00Z","v":141,"vw":35.75},{"c":36.31,"h":36.31,"l":35.93,"n":134,"o":35.93,"t":"2026-10-22T15:00:00Z","v":1649,"vw":35.990989},{"c":35.94,"h":35.94,"l":35.91,"n":2,"o":35.91,"t":"2026-10-22T15:05:00Z","v":216,"vw":35.926111},{"c":36.13,"h":36.13,"l":36.13,"n":2,"o":36.13,"t":"2026-10-22T15:10:00Z","v":115,"vw":36.13},{"c":36.16,"h":36.16,"l":36.13,"n":20,"o":36.13,"t":"2026-10-22T15:40:00Z","v":483,"vw":36.145},{"c":36.04,"h":36.23,"l":36.03,"n":26,"o":36.21,"t":"2026-10-22T15:50:00Z","v":580,"vw":36.121585},{"c":36.13,"h":36.195,"l":36.12,"n":24,"o":36.195,"t":"2026-10-22T15:55:00Z","v":1067,"vw":36.1425},{"c":35.99,"h":35.99,"l":35.99,"n":7,"o":35.99,"t":"2026-10-22T16:00:00Z","v":168,"vw":35.99},{"c":36.11,"h":36.11,"l":36.11,"n":9,"o":36.11,"t":"2026-10-22T16:10:00Z","v":269,"vw":36.11},{"c":35.85,"h":36.03,"l":35.85,"n":56,"o":36.03,"t":"2026-10-22T16:40:00Z","v":2394,"vw":35.9515},{"c":35.865,"h":35.885,"l":35.64,"n":79,"o":35.84,"t":"2026-10-22T16:45:00Z","v":4741,"vw":35.793083},{"c":35.64,"h":35.87,"l":35.64,"n":27,"o":35.85,"t":"2026-10-22T16:50:00Z","v":859,"vw":35.8025},{"c":35.85,"h":35.85,"l":35.78,"n":63,"o":35.84,"t":"2026-10-22T16:55:00Z","v":2097,"vw":35.82195},{"c":35.85,"h":35.975,"l":35.68,"n":82,"o":35.76,"t":"2026-10-22T17:00:00Z","v":4844,"vw":35.838311},{"c":35.57,"h":35.8,"l":35.38,"n":244,"o":35.8,"t":"2026-10-22T17:05:00Z","v":8952,"vw":35.597498},{"c":35.92,"h":35.92,"l":35.61,"n":117,"o":35.68,"t":"2026-10-22T17:10:00Z","v":38868,"vw":35.623051},{"c":36.1554,"h":36.23,"l":35.9643,"n":83,"o":35.9643,"t":"2026-10-22T17:20:00Z","v":2252,"vw":36.038018},{"c":36.125,"h":36.2,"l":36.12,"n":13,"o":36.2,"t":"2026-10-22T17:25:00Z","v":536,"vw":36.14125},{"c":36,"h":36.18,"l":36,"n":33,"o":36.18,"t":"2026-10-22T17:30:00Z","v":502,"vw":36.06},{"c":35.95,"h":36.03,"l":35.8712,"n":5,"o":36.03,"t":"2026-10-22T18:10:00Z","v":409,"vw":35.93215},{"c":35.94,"h":35.94,"l":35.94,"n":17,"o":35.94,"t":"2026-10-22T18:20:00Z","v":348,"vw":35.94},{"c":35.94,"h":35.94,"l":35.94,"n":9,"o":35.94,"t":"2026-10-22T18:25:00Z","v":185,"vw":35.94},{"c":35.955,"h":35.955,"l":35.95,"n":11,"o":35.955,"t":"2026-10-22T18:45:00Z","v":1002,"vw":35.953889},{"c":35.93,"h":35.93,"l":35.75,"n":104,"o":35.775,"t":"2026-10-22T18:50:00Z","v":8320,"vw":35.759548},{"c":35.82,"h":35.82,"l":35.8,"n":8,"o":35.8,"t":"2026-10-22T18:55:00Z","v":309,"vw":35.813333},{"c":35.94,"h":35.94,"l":35.825,"n":22,"o":35.925,"t":"2026-10-22T19:00:00Z","v":1496,"vw":35.8575},{"c":35.995,"h":35.995,"l":35.995,"n":5,"o":35.995,"t":"2026-10-22T19:05:00Z","v":422,"vw":35.995},{"c":35.76,"h":35.82,"l":35.76,"n":23,"o":35.82,"t":"2026-10-22T19:10:00Z","v":518,"vw":35.79},{"c":35.855,"h":35.925,"l":35.61,"n":17,"o":35.925,"t":"2026-10-22T19:25:00Z","v":1713,"vw":35.715989},{"c":35.35,"h":35.41,"l":35.35,"n":13,"o":35.4,"t":"2026-10-22T19:30:00Z","v":641,"vw":35.391701},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-10-22T19:45:00Z","v":106,"vw":35.68},{"c":35.54,"h":35.54,"l":35.54,"n":11,"o":35.54,"t":"2026-10-22T19:50:00Z","v":134,"vw":35.54},{"c":35.6,"h":35.965,"l":35.6,"n":87,"o":35.965,"t":"2026-10-22T19:55:00Z","v":1425,"vw":35.786023},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-10-22T20:00:00Z","v":15933,"vw":35.89}],"history":[{"c":27.39,"h":28.17,"l":27.26,"n":977,"o":28.1,"t":"2024-10-21T04:00:00Z","v":25331,"vw":27.649372},{"c":27.23,"h":27.56,"l":27,"n":973,"o":27.56,"t":"2024-10-22T04:00:00Z","v":24648,"vw":27.340633},{"c":27.1,"h":27.2,"l":26.83,"n":1059,"o":26.99,"t":"2024-10-23T04:00:00Z","v":51235,"vw":27.093599},{"c":27.09,"h":27.295,"l":26.88,"n":907,"o":27.1,"t":"2024-10-24T04:00:00Z","v":13157,"vw":27.083591},{"c":26.44,"h":27.49,"l":26.37,"n":1070,"o":27.49,"t":"2024-10-25T04:00:00Z","v":13788,"vw":26.528583},{"c":27.18,"h":27.235,"l":26.59,"n":597,"o":26.59,"t":"2024-10-28T04:00:00Z","v":14697,"vw":27.050189},{"c":27.28,"h":27.29,"l":26.8378,"n":567,"o":26.94,"t":"2024-10-29T04:00:00Z","v":12943,"vw":27.224092},{"c":27.46,"h":27.86,"l":27.11,"n":874,"o":27.11,"t":"2024-10-30T04:00:00Z","v":16249,"vw":27.501565},{"c":27.11,"h":27.64,"l":27.05,"n":717,"o":27.38,"t":"2024-10-31T04:00:00Z","v":21100,"vw":27.260148},{"c":27.55,"h":27.8,"l":27.135,"n":1010,"o":27.15,"t":"2024-11-01T04:00:00Z","v":22131,"vw":27.489986},{"c":27.81,"h":28.05,"l":27.25,"n":938,"o":27.32,"t":"2024-11-04T05:00:00Z","v":17959,"vw":27.620308},{"c":28.88,"h":28.88,"l":27.4259,"n":1142,"o":27.4259,"t":"2024-11-05T05:00:00Z","v":17472,"vw":28.714743},{"c":32.16,"h":32.8399,"l":29.322,"n":3492,"o":30,"t":"2024-11-06T05:00:00Z","v":115776,"vw":31.3767},{"c":30.81,"h":31.8,"l":30.67,"n":2109,"o":31.7,"t":"2024-11-07T05:00:00Z","v":40982,"vw":31.10978},{"c":32.09,"h":32.2,"l":31,"n":1504,"o":31.08,"t":"2024-11-08T05:00:00Z","v":27796,"vw":31.780267},{"c":33.16,"h":33.25,"l":32.22,"n":1552,"o":32.59,"t":"2024-11-11T05:00:00Z","v":33314,"vw":32.95534},{"c":33.12,"h":33.42,"l":32.79,"n":1284,"o":33.25,"t":"2024-11-12T05:00:00Z","v":40513,"vw":33.091493},{"c":32.49,"h":33.75,"l":32.49,"n":1080,"o":33.13,"t":"2024-11-13T05:00:00Z","v":27404,"vw":32.950648},{"c":32.13,"h":32.51,"l":31.8104,"n":1068,"o":32.46,"t":"2024-11-14T05:00:00Z","v":22742,"vw":32.144786},{"c":32.27,"h":32.45,"l":31.4701,"n":1623,"o":32.33,"t":"2024-11-15T05:00:00Z","v":28625,"vw":32.133913},{"c":32.03,"h":32.7414,"l":31.92,"n":753,"o":31.92,"t":"2024-11-18T05:00:00Z","v":18918,"vw":32.049446},{"c":32.03,"h":32.14,"l":31.3401,"n":1046,"o":31.56,"t":"2024-11-19T05:00:00Z","v":20761,"vw":31.711057},{"c":31.91,"h":31.91,"l":31.2401,"n":1185,"o":31.59,"t":"2024-11-20T05:00:00Z","v":14643,"vw":31.740516},{"c":32.42,"h":32.75,"l":31.77,"n":869,"o":31.77,"t":"2024-11-21T05:00:00Z","v":19462,"vw":32.332378},{"c":32.99,"h":33.325,"l":32.25,"n":1245,"o":32.7,"t":"2024-11-22T05:00:00Z","v":23200,"vw":32.874926},{"c":33.2,"h":34.15,"l":33.18,"n":1272,"o":33.39,"t":"2024-11-25T05:00:00Z","v":24111,"vw":33.485354},{"c":33.1,"h":33.32,"l":32.11,"n":1460,"o":32.98,"t":"2024-11-26T05:00:00Z","v":18824,"vw":32.957856},{"c":33.04,"h":33.79,"l":32.125,"n":1667,"o":33.1,"t":"2024-11-27T05:00:00Z","v":44316,"vw":33.217522},{"c":33.52,"h":33.6435,"l":32.61,"n":1084,"o":33.18,"t":"2024-11-29T05:00:00Z","v":14029,"vw":33.235246},{"c":33.2,"h":33.55,"l":32.44,"n":1371,"o":33.4,"t":"2024-12-02T05:00:00Z","v":22007,"vw":33.198168},{"c":32.43,"h":33,"l":32.43,"n":1106,"o":33,"t":"2024-12-03T05:00:00Z","v":14578,"vw":32.699515},{"c":32.67,"h":32.9407,"l":32.23,"n":1057,"o":32.54,"t":"2024-12-04T05:00:00Z","v":19613,"vw":32.59502},{"c":32.7,"h":33.005,"l":32.51,"n":1112,"o":32.875,"t":"2024-12-05T05:00:00Z","v":12260,"vw":32.724502},{"c":32.6,"h":32.9,"l":32.2,"n":1327,"o":32.9,"t":"2024-12-06T05:00:00Z","v":15514,"vw":32.457729},{"c":32.18,"h":33.3503,"l":32.07,"n":734,"o":32.56,"t":"2024-12-09T05:00:00Z","v":13152,"vw":32.26645},{"c":32.92,"h":33.22,"l":32.28,"n":1390,"o":32.28,"t":"2024-12-10T05:00:00Z","v":18936,"vw":32.888246},{"c":33.03,"h":33.71,"l":32.77,"n":1105,"o":33.11,"t":"2024-12-11T05:00:00Z","v":32598,"vw":33.087881},{"c":32.35,"h":33.12,"l":32.1,"n":977,"o":33.12,"t":"2024-12-12T05:00:00Z","v":14549,"vw":32.41048},{"c":31.97,"h":32.49,"l":31.73,"n":883,"o":32.15,"t":"2024-12-13T05:00:00Z","v":21193,"vw":32.00005},{"c":32.7,"h":33.0161,"l":31.7,"n":1477,"o":32,"t":"2024-12-16T05:00:00Z","v":18560,"vw":32.48389},{"c":31.915,"h":32.85,"l":31.83,"n":2239,"o":32.71,"t":"2024-12-17T05:00:00Z","v":28325,"vw":32.060666},{"c":29.69,"h":31.92,"l":29.52,"n":1275,"o":31.81,"t":"2024-12-18T05:00:00Z","v":26891,"vw":30.295134},{"c":29.46,"h":30.09,"l":29.142,"n":1347,"o":30.09,"t":"2024-12-19T05:00:00Z","v":21753,"vw":29.392066},{"c":29.92,"h":30.29,"l":28.91,"n":1043,"o":28.91,"t":"2024-12-20T05:00:00Z","v":77505,"vw":29.67391},{"c":29.22,"h":29.95,"l":29.01,"n":1340,"o":29.92,"t":"2024-12-23T05:00:00Z","v":16206,"vw":29.283478},{"c":29.37,"h":29.45,"l":28.85,"n":433,"o":29.06,"t":"2024-12-24T05:00:00Z","v":9519,"vw":29.235984},{"c":29.6,"h":29.6,"l":29.1,"n":801,"o":29.1,"t":"2024-12-26T05:00:00Z","v":11064,"vw":29.506074},{"c":28.56,"h":29.26,"l":28.45,"n":728,"o":29.26,"t":"2024-12-27T05:00:00Z","v":13770,"vw":28.632587},{"c":28.52,"h":28.79,"l":27.9901,"n":489,"o":28.23,"t":"2024-12-30T05:00:00Z","v":9548,"vw":28.372888},{"c":29.45,"h":29.45,"l":28.31,"n":1020,"o":28.5,"t":"2024-12-31T05:00:00Z","v":39526,"vw":29.083365},{"c":28.35,"h":29.86,"l":28.01,"n":834,"o":29.86,"t":"2025-01-02T05:00:00Z","v":13770,"vw":28.740148},{"c":28.15,"h":28.611,"l":28.03,"n":1941,"o":28.5,"t":"2025-01-03T05:00:00Z","v":19309,"vw":28.168705},{"c":27.51,"h":28.49,"l":27.3624,"n":922,"o":28.09,"t":"2025-01-06T05:00:00Z","v":24908,"vw":27.721315},{"c":26.81,"h":27.56,"l":26.41,"n":1823,"o":27.56,"t":"2025-01-07T05:00:00Z","v":23234,"vw":26.774702},{"c":26.8,"h":26.8,"l":26.51,"n":520,"o":26.51,"t":"2025-01-08T05:00:00Z","v":9875,"vw":26.759379},{"c":25.17,"h":26.22,"l":24.73,"n":1483,"o":26.22,"t":"2025-01-10T05:00:00Z","v":34977,"vw":25.2513},{"c":26.34,"h":26.3573,"l":24.91,"n":2980,"o":24.91,"t":"2025-01-13T05:00:00Z","v":33202,"vw":25.861626},{"c":26.7,"h":26.79,"l":26.3,"n":1509,"o":26.46,"t":"2025-01-14T05:00:00Z","v":15245,"vw":26.623279},{"c":27.32,"h":27.7196,"l":26.86,"n":622,"o":27.58,"t":"2025-01-15T05:00:00Z","v":11151,"vw":27.33288},{"c":26.29,"h":27.87,"l":25.67,"n":1123,"o":27.39,"t":"2025-01-16T05:00:00Z","v":30691,"vw":26.389597},{"c":26.7,"h":27.028,"l":26.0497,"n":1231,"o":26.52,"t":"2025-01-17T05:00:00Z","v":18754,"vw":26.562462},{"c":27.28,"h":28.97,"l":25.68,"n":1592,"o":26.76,"t":"2025-01-21T05:00:00Z","v":31088,"vw":27.213744},{"c":25.96,"h":27.74,"l":25.76,"n":3064,"o":27.15,"t":"2025-01-22T05:00:00Z","v":58470,"vw":26.214188},{"c":26.54,"h":26.565,"l":25.72,"n":705,"o":25.96,"t":"2025-01-23T05:00:00Z","v":16069,"vw":26.441084},{"c":26.46,"h":26.71,"l":26.05,"n":1135,"o":26.34,"t":"2025-01-24T05:00:00Z","v":21488,"vw":26.4296},{"c":27.2,"h":27.27,"l":26.3,"n":906,"o":26.3,"t":"2025-01-27T05:00:00Z","v":25762,"vw":27.086572},{"c":27.3,"h":27.63,"l":26.9,"n":1846,"o":27.05,"t":"2025-01-28T05:00:00Z","v":20869,"vw":27.227278},{"c":27.77,"h":28.26,"l":27.28,"n":1230,"o":27.73,"t":"2025-01-29T05:00:00Z","v":20643,"vw":27.750901},{"c":27.53,"h":28.29,"l":27.53,"n":718,"o":28.08,"t":"2025-01-30T05:00:00Z","v":15324,"vw":27.73852},{"c":27.17,"h":27.56,"l":26.96,"n":919,"o":27.48,"t":"2025-01-31T05:00:00Z","v":15565,"vw":27.175372},{"c":26.18,"h":26.65,"l":25.62,"n":825,"o":26.3,"t":"2025-02-03T05:00:00Z","v":21507,"vw":26.141446},{"c":26.89,"h":26.96,"l":25.97,"n":428,"o":25.97,"t":"2025-02-04T05:00:00Z","v":13651,"vw":26.769018},{"c":27.59,"h":27.81,"l":26.9742,"n":811,"o":27.19,"t":"2025-02-05T05:00:00Z","v":23318,"vw":27.473304},{"c":27.25,"h":27.46,"l":26.84,"n":735,"o":27.46,"t":"2025-02-06T05:00:00Z","v":15894,"vw":27.198559},{"c":26.99,"h":27.02,"l":26.625,"n":692,"o":27,"t":"2025-02-07T05:00:00Z","v":11518,"vw":26.908117},{"c":27.02,"h":27.27,"l":26.8355,"n":561,"o":27.07,"t":"2025-02-10T05:00:00Z","v":11590,"vw":27.021247},{"c":27.24,"h":27.34,"l":26.71,"n":451,"o":26.71,"t":"2025-02-11T05:00:00Z","v":10494,"vw":27.165814},{"c":26.06,"h":26.83,"l":26.06,"n":824,"o":26.83,"t":"2025-02-12T05:00:00Z","v":18952,"vw":26.398287},{"c":26.41,"h":26.77,"l":25.7101,"n":579,"o":26.77,"t":"2025-02-13T05:00:00Z","v":19475,"vw":26.366235},{"c":26.23,"h":26.74,"l":26.1313,"n":360,"o":26.57,"t":"2025-02-14T05:00:00Z","v":10508,"vw":26.343169},{"c":26.14,"h":26.39,"l":25.46,"n":480,"o":26.23,"t":"2025-02-18T05:00:00Z","v":11623,"vw":26.10444},{"c":25.91,"h":26.12,"l":25.6534,"n":523,"o":25.86,"t":"2025-02-19T05:00:00Z","v":12554,"vw":25.876383},{"c":25.5,"h":25.74,"l":25.1354,"n":477,"o":25.74,"t":"2025-02-20T05:00:00Z","v":9417,"vw":25.499399},{"c":25.19,"h":26.0199,"l":25,"n":620,"o":25.83,"t":"2025-02-21T05:00:00Z","v":21635,"vw":25.422128},{"c":24.7,"h":25.39,"l":24.59,"n":579,"o":25.39,"t":"2025-02-24T05:00:00Z","v":14303,"vw":24.888026},{"c":24.98,"h":25.3,"l":24.7,"n":776,"o":24.7,"t":"2025-02-25T05:00:00Z","v":22244,"vw":24.978964},{"c":25.5,"h":25.5,"l":24.92,"n":691,"o":24.92,"t":"2025-02-26T05:00:00Z","v":16135,"vw":25.372234},{"c":25.56,"h":25.683,"l":25.1758,"n":608,"o":25.28,"t":"2025-02-27T05:00:00Z","v":14360,"vw":25.536035},{"c":25.7,"h":26,"l":25.46,"n":306,"o":25.79,"t":"2025-02-28T05:00:00Z","v":12349,"vw":25.701546},{"c":25.43,"h":25.85,"l":25.315,"n":506,"o":25.64,"t":"2025-03-03T05:00:00Z","v":11980,"vw":25.479064},{"c":25.02,"h":25.6606,"l":24.65,"n":390,"o":24.65,"t":"2025-03-04T05:00:00Z","v":10259,"vw":25.037346},{"c":24.28,"h":24.85,"l":24.28,"n":470,"o":24.47,"t":"2025-03-05T05:00:00Z","v":16241,"vw":24.33707},{"c":24.15,"h":24.15,"l":22.7144,"n":439,"o":23.91,"t":"2025-03-06T05:00:00Z","v":19591,"vw":23.648359},{"c":24.51,"h":24.67,"l":23.72,"n":472,"o":23.72,"t":"2025-03-07T05:00:00Z","v":11466,"vw":24.416767},{"c":23.31,"h":24.11,"l":23.25,"n":533,"o":24.11,"t":"2025-03-10T04:00:00Z","v":10946,"vw":23.444414},{"c":23.4,"h":23.95,"l":22.6601,"n":763,"o":23.31,"t":"2025-03-11T04:00:00Z","v":19443,"vw":23.292066},{"c":23.67,"h":23.72,"l":23.155,"n":525,"o":23.5,"t":"2025-03-12T04:00:00Z","v":11195,"vw":23.612788},{"c":23.46,"h":23.54,"l":23.38,"n":393,"o":23.4498,"t":"2025-03-13T04:00:00Z","v":8768,"vw":23.458694},{"c":23.65,"h":23.83,"l":23.4801,"n":413,"o":23.6,"t":"2025-03-14T04:00:00Z","v":9220,"vw":23.654791},{"c":23.62,"h":23.64,"l":23.32,"n":467,"o":23.64,"t":"2025-03-17T04:00:00Z","v":12046,"vw":23.58101},{"c":23.76,"h":23.935,"l":23.15,"n":519,"o":23.35,"t":"2025-03-18T04:00:00Z","v":19007,"vw":23.62115},{"c":24.08,"h":24.28,"l":23.905,"n":355,"o":24.2199,"t":"2025-03-19T04:00:00Z","v":9232,"vw":24.100955},{"c":24.32,"h":24.32,"l":23.77,"n":366,"o":24.08,"t":"2025-03-20T04:00:00Z","v":9584,"vw":24.13143},{"c":24.25,"h":25,"l":23.82,"n":561,"o":23.91,"t":"2025-03-21T04:00:00Z","v":58186,"vw":24.159147},{"c":24.29,"h":24.72,"l":23.87,"n":352,"o":24.72,"t":"2025-03-24T04:00:00Z","v":9372,"vw":24.281573},{"c":24.25,"h":24.25,"l":23.395,"n":754,"o":24,"t":"2025-03-25T04:00:00Z","v":19645,"vw":24.013784},{"c":24.24,"h":24.425,"l":24,"n":391,"o":24,"t":"2025-03-26T04:00:00Z","v":8905,"vw":24.247467},{"c":24.65,"h":24.768,"l":24.0347,"n":383,"o":24.768,"t":"2025-03-27T04:00:00Z","v":8700,"vw":24.554497},{"c":24.15,"h":24.3,"l":24.0059,"n":462,"o":24.3,"t":"2025-03-28T04:00:00Z","v":11580,"vw":24.137894},{"c":23.91,"h":24.25,"l":23.71,"n":520,"o":23.77,"t":"2025-03-31T04:00:00Z","v":24649,"vw":23.925794},{"c":23.85,"h":23.91,"l":23.68,"n":648,"o":23.91,"t":"2025-04-01T04:00:00Z","v":14124,"vw":23.809216},{"c":23.96,"h":23.96,"l":23.542,"n":356,"o":23.68,"t":"2025-04-02T04:00:00Z","v":13993,"vw":23.840337},{"c":22.21,"h":23.455,"l":22.21,"n":561,"o":23,"t":"2025-04-03T04:00:00Z","v":30299,"vw":22.371973},{"c":22.5,"h":22.71,"l":21.1,"n":845,"o":21.5,"t":"2025-04-04T04:00:00Z","v":30705,"vw":22.091633},{"c":22.31,"h":22.6992,"l":21.67,"n":703,"o":22.05,"t":"2025-04-07T04:00:00Z","v":29919,"vw":22.384639},{"c":22.32,"h":22.67,"l":22.025,"n":880,"o":22.31,"t":"2025-04-08T04:00:00Z","v":35500,"vw":22.361171},{"c":23.45,"h":24.325,"l":21.85,"n":594,"o":22.14,"t":"2025-04-09T04:00:00Z","v":27769,"vw":23.389071},{"c":21.91,"h":23.24,"l":21.475,"n":634,"o":22.78,"t":"2025-04-10T04:00:00Z","v":16880,"vw":21.970118},{"c":21.65,"h":22.36,"l":21.46,"n":610,"o":21.91,"t":"2025-04-11T04:00:00Z","v":16324,"vw":21.766459},{"c":21.42,"h":21.73,"l":20.88,"n":646,"o":21.67,"t":"2025-04-14T04:00:00Z","v":14729,"vw":21.313388},{"c":21.8,"h":22.19,"l":21.5,"n":685,"o":21.5,"t":"2025-04-15T04:00:00Z","v":18348,"vw":21.778091},{"c":21.77,"h":22.23,"l":21.56,"n":613,"o":21.9037,"t":"2025-04-16T04:00:00Z","v":17326,"vw":21.859239},{"c":22.74,"h":22.939,"l":21.8,"n":784,"o":21.8,"t":"2025-04-17T04:00:00Z","v":21905,"vw":22.365588},{"c":22.61,"h":22.93,"l":22.19,"n":548,"o":22.58,"t":"2025-04-21T04:00:00Z","v":15442,"vw":22.597783},{"c":22.99,"h":23.59,"l":22.5088,"n":677,"o":22.5088,"t":"2025-04-22T04:00:00Z","v":26059,"vw":22.981646},{"c":23.22,"h":23.62,"l":22.97,"n":591,"o":23.38,"t":"2025-04-23T04:00:00Z","v":19199,"vw":23.304241},{"c":23.22,"h":23.38,"l":22.82,"n":650,"o":23.1,"t":"2025-04-24T04:00:00Z","v":15535,"vw":23.147799},{"c":23.26,"h":23.49,"l":22.46,"n":607,"o":22.9,"t":"2025-04-25T04:00:00Z","v":17519,"vw":22.998892},{"c":23.14,"h":23.455,"l":22.675,"n":1318,"o":23.26,"t":"2025-04-28T04:00:00Z","v":26364,"vw":23.11366},{"c":24.99,"h":24.99,"l":23.28,"n":937,"o":23.28,"t":"2025-04-29T04:00:00Z","v":36848,"vw":24.180787},{"c":26.17,"h":26.46,"l":24.4648,"n":998,"o":24.54,"t":"2025-04-30T04:00:00Z","v":36616,"vw":25.805657},{"c":24.3,"h":26.04,"l":24.3,"n":1575,"o":26,"t":"2025-05-01T04:00:00Z","v":36049,"vw":24.840564},{"c":25.66,"h":25.91,"l":24.71,"n":550,"o":24.71,"t":"2025-05-02T04:00:00Z","v":13407,"vw":25.530757},{"c":25.1,"h":25.7317,"l":25.02,"n":470,"o":25.61,"t":"2025-05-05T04:00:00Z","v":12173,"vw":25.272325},{"c":24.72,"h":25.3149,"l":24.66,"n":425,"o":25.01,"t":"2025-05-06T04:00:00Z","v":10281,"vw":24.906562},{"c":24.86,"h":25.2749,"l":24.6,"n":450,"o":25.06,"t":"2025-05-07T04:00:00Z","v":13886,"vw":24.902422},{"c":25.25,"h":25.33,"l":24.71,"n":487,"o":24.9,"t":"2025-05-08T04:00:00Z","v":10798,"vw":25.174851},{"c":25.04,"h":25.24,"l":24.7398,"n":473,"o":25.24,"t":"2025-05-09T04:00:00Z","v":8755,"vw":25.013341},{"c":25.55,"h":26.14,"l":25.15,"n":401,"o":26.14,"t":"2025-05-12T04:00:00Z","v":11462,"vw":25.611326},{"c":25.49,"h":25.93,"l":25.38,"n":351,"o":25.93,"t":"2025-05-13T04:00:00Z","v":7941,"vw":25.529603},{"c":26.31,"h":26.57,"l":25.05,"n":621,"o":25.23,"t":"2025-05-14T04:00:00Z","v":21887,"vw":25.954374},{"c":26.48,"h":26.55,"l":25.99,"n":496,"o":25.99,"t":"2025-05-15T04:00:00Z","v":11458,"vw":26.455279},{"c":25.62,"h":26.945,"l":25.62,"n":574,"o":26.27,"t":"2025-05-16T04:00:00Z","v":18095,"vw":25.894675},{"c":25.65,"h":25.715,"l":25.0993,"n":383,"o":25.18,"t":"2025-05-19T04:00:00Z","v":15293,"vw":25.326913},{"c":26.03,"h":26.3,"l":24.76,"n":689,"o":25.39,"t":"2025-05-20T04:00:00Z","v":16865,"vw":26.047081},{"c":24.63,"h":26.065,"l":24.33,"n":441,"o":25.5,"t":"2025-05-21T04:00:00Z","v":13087,"vw":24.717388},{"c":23.76,"h":24.64,"l":23.76,"n":408,"o":24.26,"t":"2025-05-22T04:00:00Z","v":7594,"vw":23.934149},{"c":23.58,"h":25.3918,"l":23.27,"n":578,"o":23.27,"t":"2025-05-23T04:00:00Z","v":12388,"vw":23.725766},{"c":24.29,"h":24.315,"l":23.7371,"n":362,"o":23.7371,"t":"2025-05-27T04:00:00Z","v":7962,"vw":24.246004},{"c":23.88,"h":24.49,"l":23.835,"n":381,"o":24.06,"t":"2025-05-28T04:00:00Z","v":7578,"vw":23.961809},{"c":24.06,"h":24.2102,"l":23.6725,"n":382,"o":23.9922,"t":"2025-05-29T04:00:00Z","v":6669,"vw":24.009802},{"c":23.81,"h":24.16,"l":23.6001,"n":362,"o":23.68,"t":"2025-05-30T04:00:00Z","v":9045,"vw":23.817595},{"c":22.99,"h":23.81,"l":22.99,"n":497,"o":23.81,"t":"2025-06-02T04:00:00Z","v":16196,"vw":23.301688},{"c":23.55,"h":23.55,"l":22.77,"n":500,"o":22.77,"t":"2025-06-03T04:00:00Z","v":24977,"vw":23.317612},{"c":22.96,"h":23.245,"l":22.74,"n":528,"o":23.22,"t":"2025-06-04T04:00:00Z","v":16285,"vw":23.018238},{"c":22.83,"h":22.95,"l":22.5868,"n":591,"o":22.75,"t":"2025-06-05T04:00:00Z","v":9673,"vw":22.797552},{"c":23.16,"h":23.48,"l":23.07,"n":402,"o":23.48,"t":"2025-06-06T04:00:00Z","v":8548,"vw":23.180575},{"c":23.51,"h":23.6106,"l":23.1,"n":586,"o":23.15,"t":"2025-06-09T04:00:00Z","v":17465,"vw":23.349568},{"c":24.34,"h":24.42,"l":23.44,"n":691,"o":23.74,"t":"2025-06-10T04:00:00Z","v":18829,"vw":24.144933},{"c":24.97,"h":25.7,"l":24.6575,"n":759,"o":25.7,"t":"2025-06-11T04:00:00Z","v":26845,"vw":25.099457},{"c":25,"h":25.2,"l":24.68,"n":533,"o":25.04,"t":"2025-06-12T04:00:00Z","v":13655,"vw":24.946037},{"c":23.82,"h":24.71,"l":23.5,"n":749,"o":24.71,"t":"2025-06-13T04:00:00Z","v":22328,"vw":24.029568},{"c":23.45,"h":24.465,"l":23.0005,"n":559,"o":24.1,"t":"2025-06-16T04:00:00Z","v":19212,"vw":23.348536},{"c":23.325,"h":23.98,"l":23.11,"n":553,"o":23.98,"t":"2025-06-17T04:00:00Z","v":11501,"vw":23.391537},{"c":24.03,"h":24.19,"l":23.24,"n":625,"o":23.24,"t":"2025-06-18T04:00:00Z","v":13960,"vw":23.994575},{"c":23.92,"h":24.28,"l":23.5101,"n":572,"o":24.25,"t":"2025-06-20T04:00:00Z","v":35403,"vw":24.072577},{"c":24.55,"h":24.6,"l":23.6,"n":505,"o":23.6,"t":"2025-06-23T04:00:00Z","v":12244,"vw":24.453098},{"c":24.99,"h":25.29,"l":24.49,"n":576,"o":24.78,"t":"2025-06-24T04:00:00Z","v":11730,"vw":25.002809},{"c":24.59,"h":25.04,"l":24.43,"n":591,"o":24.9,"t":"2025-06-25T04:00:00Z","v":11444,"vw":24.633784},{"c":25.25,"h":25.33,"l":24.5,"n":633,"o":24.895,"t":"2025-06-26T04:00:00Z","v":11133,"vw":25.041496},{"c":25.32,"h":25.4999,"l":24.6001,"n":464,"o":24.605,"t":"2025-06-27T04:00:00Z","v":43560,"vw":25.287557},{"c":25.28,"h":25.8449,"l":25.23,"n":1640,"o":25.54,"t":"2025-06-30T04:00:00Z","v":29060,"vw":25.424225},{"c":26.21,"h":26.7489,"l":25.01,"n":581,"o":25.01,"t":"2025-07-01T04:00:00Z","v":9683,"vw":26.208284},{"c":26.92,"h":27.1599,"l":26.42,"n":753,"o":26.5,"t":"2025-07-02T04:00:00Z","v":19888,"vw":26.828504},{"c":28.19,"h":28.19,"l":26.8,"n":466,"o":26.8,"t":"2025-07-03T04:00:00Z","v":16736,"vw":27.742439},{"c":26.21,"h":28.24,"l":26.18,"n":1483,"o":27.7,"t":"2025-07-07T04:00:00Z","v":34732,"vw":26.617108},{"c":26.41,"h":27.22,"l":26.3,"n":2914,"o":26.3,"t":"2025-07-08T04:00:00Z","v":46370,"vw":26.566152},{"c":26.41,"h":27.2033,"l":25.97,"n":2315,"o":26.63,"t":"2025-07-09T04:00:00Z","v":33994,"vw":26.389543},{"c":26.48,"h":26.53,"l":24.94,"n":2981,"o":25.2149,"t":"2025-07-10T04:00:00Z","v":56744,"vw":26.246544},{"c":25.78,"h":26.5008,"l":25.6,"n":2642,"o":26.03,"t":"2025-07-11T04:00:00Z","v":50564,"vw":25.915799},{"c":26.02,"h":26.09,"l":25.29,"n":1929,"o":25.59,"t":"2025-07-14T04:00:00Z","v":37469,"vw":25.784191},{"c":25.26,"h":26,"l":25.1536,"n":1185,"o":25.83,"t":"2025-07-15T04:00:00Z","v":29751,"vw":25.415163},{"c":25.59,"h":25.81,"l":24.8,"n":1065,"o":25.41,"t":"2025-07-16T04:00:00Z","v":32649,"vw":25.374306},{"c":25.935,"h":26.35,"l":25.6618,"n":899,"o":26,"t":"2025-07-17T04:00:00Z","v":23639,"vw":25.941083},{"c":25.94,"h":26.14,"l":25.39,"n":952,"o":26.14,"t":"2025-07-18T04:00:00Z","v":36072,"vw":25.803403},{"c":26.64,"h":26.98,"l":25.6163,"n":804,"o":26,"t":"2025-07-21T04:00:00Z","v":30941,"vw":26.61657},{"c":26.62,"h":27.16,"l":26.465,"n":585,"o":26.8,"t":"2025-07-22T04:00:00Z","v":24169,"vw":26.662455},{"c":26.77,"h":26.975,"l":26.3801,"n":487,"o":26.65,"t":"2025-07-23T04:00:00Z","v":13137,"vw":26.755898},{"c":25.885,"h":26.45,"l":25.75,"n":570,"o":26.32,"t":"2025-07-24T04:00:00Z","v":11307,"vw":25.992724},{"c":25.77,"h":25.9699,"l":25.65,"n":580,"o":25.76,"t":"2025-07-25T04:00:00Z","v":10064,"vw":25.799479},{"c":25.82,"h":27.135,"l":25.695,"n":564,"o":26.54,"t":"2025-07-28T04:00:00Z","v":11183,"vw":25.86125},{"c":26.16,"h":27.23,"l":26.055,"n":463,"o":27.23,"t":"2025-07-29T04:00:00Z","v":14618,"vw":26.467415},{"c":24.75,"h":26.43,"l":24.26,"n":821,"o":26.34,"t":"2025-07-30T04:00:00Z","v":15889,"vw":25.274393},{"c":24.01,"h":24.54,"l":23.75,"n":680,"o":24.54,"t":"2025-07-31T04:00:00Z","v":18942,"vw":24.000591},{"c":23.79,"h":24.21,"l":22.905,"n":1075,"o":23.56,"t":"2025-08-01T04:00:00Z","v":33525,"vw":23.787246},{"c":24.64,"h":24.64,"l":23.79,"n":800,"o":23.94,"t":"2025-08-04T04:00:00Z","v":25471,"vw":24.207431},{"c":23.94,"h":24.93,"l":23.78,"n":605,"o":24.93,"t":"2025-08-05T04:00:00Z","v":20546,"vw":23.987503},{"c":24.1,"h":24.3799,"l":23.69,"n":488,"o":23.95,"t":"2025-08-06T04:00:00Z","v":16145,"vw":24.048459},{"c":23.67,"h":24.4,"l":23.35,"n":801,"o":24.19,"t":"2025-08-07T04:00:00Z","v":24967,"vw":23.80069},{"c":24.17,"h":24.51,"l":23.5,"n":420,"o":23.5,"t":"2025-08-08T04:00:00Z","v":13250,"vw":24.159655},{"c":24.59,"h":24.65,"l":23.79,"n":669,"o":24.25,"t":"2025-08-11T04:00:00Z","v":23374,"vw":24.368258},{"c":25.78,"h":26.11,"l":24.72,"n":659,"o":24.72,"t":"2025-08-12T04:00:00Z","v":23369,"vw":25.692188},{"c":26.05,"h":26.345,"l":25.53,"n":739,"o":26,"t":"2025-08-13T04:00:00Z","v":18658,"vw":25.959916},{"c":25.16,"h":25.72,"l":24.85,"n":791,"o":25.72,"t":"2025-08-14T04:00:00Z","v":23107,"vw":25.211203},{"c":24.51,"h":25.25,"l":24.21,"n":903,"o":25.25,"t":"2025-08-15T04:00:00Z","v":84619,"vw":24.55891},{"c":25.15,"h":25.27,"l":24.44,"n":724,"o":24.44,"t":"2025-08-18T04:00:00Z","v":21192,"vw":25.023953},{"c":25.11,"h":25.36,"l":24.8871,"n":458,"o":25.11,"t":"2025-08-19T04:00:00Z","v":13580,"vw":25.073767},{"c":25.29,"h":25.29,"l":24.6962,"n":413,"o":25.11,"t":"2025-08-20T04:00:00Z","v":12001,"vw":25.20118},{"c":24.65,"h":25.08,"l":24.6,"n":348,"o":24.96,"t":"2025-08-21T04:00:00Z","v":9132,"vw":24.70957},{"c":26.75,"h":27,"l":24.9,"n":1384,"o":25.01,"t":"2025-08-22T04:00:00Z","v":37033,"vw":26.621859},{"c":26.3,"h":26.63,"l":26.05,"n":558,"o":26.305,"t":"2025-08-25T04:00:00Z","v":10643,"vw":26.293119},{"c":26.81,"h":26.955,"l":26.2,"n":424,"o":26.535,"t":"2025-08-26T04:00:00Z","v":9343,"vw":26.729442},{"c":26.72,"h":27.01,"l":26.5,"n":513,"o":26.71,"t":"2025-08-27T04:00:00Z","v":11898,"vw":26.775869},{"c":26.67,"h":26.8,"l":25.57,"n":420,"o":26.8,"t":"2025-08-28T04:00:00Z","v":11465,"vw":26.628716},{"c":26.46,"h":27.175,"l":25.95,"n":575,"o":26.85,"t":"2025-08-29T04:00:00Z","v":27008,"vw":26.320499},{"c":26.1,"h":26.29,"l":25.785,"n":524,"o":26.13,"t":"2025-09-02T04:00:00Z","v":10179,"vw":26.0858},{"c":25.97,"h":26,"l":25.52,"n":514,"o":25.92,"t":"2025-09-03T04:00:00Z","v":13564,"vw":25.903353},{"c":26.46,"h":26.46,"l":25.05,"n":435,"o":26.23,"t":"2025-09-04T04:00:00Z","v":16302,"vw":26.093781},{"c":26.18,"h":26.77,"l":25.93,"n":544,"o":26.77,"t":"2025-09-05T04:00:00Z","v":12761,"vw":26.20598},{"c":26.12,"h":26.16,"l":25.6122,"n":611,"o":26.16,"t":"2025-09-08T04:00:00Z","v":9228,"vw":26.065175},{"c":25.73,"h":26.02,"l":25.52,"n":802,"o":25.88,"t":"2025-09-09T04:00:00Z","v":32398,"vw":25.753647},{"c":25.75,"h":25.845,"l":25.4875,"n":506,"o":25.62,"t":"2025-09-10T04:00:00Z","v":10976,"vw":25.715052},{"c":26.5,"h":26.5,"l":25.7,"n":571,"o":25.7,"t":"2025-09-11T04:00:00Z","v":15763,"vw":26.327475},{"c":26.01,"h":26.48,"l":25.67,"n":661,"o":26.48,"t":"2025-09-12T04:00:00Z","v":14752,"vw":26.011894},{"c":26.1,"h":26.25,"l":25.8,"n":484,"o":26.19,"t":"2025-09-15T04:00:00Z","v":14073,"vw":26.068638},{"c":25.4,"h":26.08,"l":25.075,"n":908,"o":26.08,"t":"2025-09-16T04:00:00Z","v":18849,"vw":25.414035},{"c":25.81,"h":26.7165,"l":25.33,"n":787,"o":25.44,"t":"2025-09-17T04:00:00Z","v":28337,"vw":26.015186},{"c":26.52,"h":26.86,"l":25.81,"n":709,"o":25.81,"t":"2025-09-18T04:00:00Z","v":42456,"vw":26.326956},{"c":26.09,"h":26.34,"l":25.405,"n":482,"o":26.34,"t":"2025-09-19T04:00:00Z","v":56047,"vw":26.172644},{"c":25.82,"h":26.01,"l":25.51,"n":1074,"o":25.75,"t":"2025-09-22T04:00:00Z","v":30662,"vw":25.769401},{"c":26.02,"h":26.39,"l":25.66,"n":797,"o":25.79,"t":"2025-09-23T04:00:00Z","v":19118,"vw":26.006919},{"c":25.8,"h":26.1554,"l":25.67,"n":564,"o":25.99,"t":"2025-09-24T04:00:00Z","v":12079,"vw":25.833317},{"c":25.72,"h":26.06,"l":25.03,"n":471,"o":25.24,"t":"2025-09-25T04:00:00Z","v":10901,"vw":25.689779},{"c":26.29,"h":26.3,"l":25.0644,"n":729,"o":25.0644,"t":"2025-09-26T04:00:00Z","v":24878,"vw":26.109733},{"c":26,"h":26.45,"l":25.27,"n":928,"o":26.37,"t":"2025-09-29T04:00:00Z","v":28397,"vw":26.056397},{"c":25.01,"h":25.76,"l":24.9,"n":826,"o":25.76,"t":"2025-09-30T04:00:00Z","v":46167,"vw":25.096214},{"c":25.46,"h":25.47,"l":24.3001,"n":800,"o":24.81,"t":"2025-10-01T04:00:00Z","v":19215,"vw":25.089552},{"c":24.56,"h":25.41,"l":24.2142,"n":806,"o":25.41,"t":"2025-10-02T04:00:00Z","v":22708,"vw":24.753607},{"c":25.3,"h":25.43,"l":24.61,"n":488,"o":24.61,"t":"2025-10-03T04:00:00Z","v":19913,"vw":25.214803},{"c":25.34,"h":25.575,"l":24.75,"n":827,"o":25.56,"t":"2025-10-06T04:00:00Z","v":31477,"vw":25.304046},{"c":24.77,"h":25.65,"l":24.75,"n":713,"o":25.36,"t":"2025-10-07T04:00:00Z","v":20048,"vw":25.168252},{"c":25.18,"h":25.3,"l":24.85,"n":579,"o":25.04,"t":"2025-10-08T04:00:00Z","v":17218,"vw":25.120137},{"c":24.52,"h":25.28,"l":24.255,"n":486,"o":25.28,"t":"2025-10-09T04:00:00Z","v":11539,"vw":24.638557},{"c":23.34,"h":24.42,"l":23.295,"n":791,"o":24.42,"t":"2025-10-10T04:00:00Z","v":19816,"vw":23.5673},{"c":24.1,"h":24.21,"l":23.33,"n":678,"o":23.65,"t":"2025-10-13T04:00:00Z","v":24542,"vw":23.697564},{"c":24.78,"h":24.83,"l":23.43,"n":927,"o":23.68,"t":"2025-10-14T04:00:00Z","v":15548,"vw":24.343914},{"c":24.52,"h":25.17,"l":24.33,"n":622,"o":24.89,"t":"2025-10-15T04:00:00Z","v":15780,"vw":24.760041},{"c":23.12,"h":24.42,"l":22.77,"n":592,"o":24.42,"t":"2025-10-16T04:00:00Z","v":15431,"vw":23.305743},{"c":23.68,"h":24.13,"l":23.075,"n":702,"o":23.21,"t":"2025-10-17T04:00:00Z","v":19904,"vw":23.629033},{"c":24.84,"h":24.84,"l":23.92,"n":615,"o":24.03,"t":"2025-10-20T04:00:00Z","v":24766,"vw":24.544437},{"c":24.48,"h":25.15,"l":23.83,"n":918,"o":24.74,"t":"2025-10-21T04:00:00Z","v":27504,"vw":24.512643},{"c":24.57,"h":24.615,"l":24.14,"n":490,"o":24.38,"t":"2025-10-22T04:00:00Z","v":16491,"vw":24.504098},{"c":24.2,"h":24.46,"l":24,"n":641,"o":24.46,"t":"2025-10-23T04:00:00Z","v":9909,"vw":24.217356},{"c":24.57,"h":24.84,"l":24.4561,"n":407,"o":24.46,"t":"2025-10-24T04:00:00Z","v":8210,"vw":24.57225},{"c":23.96,"h":24.63,"l":23.614,"n":1025,"o":24.51,"t":"2025-10-27T04:00:00Z","v":21040,"vw":24.022862},{"c":23.9,"h":24.99,"l":23.285,"n":837,"o":24.14,"t":"2025-10-28T04:00:00Z","v":25729,"vw":23.743108},{"c":23.01,"h":24.17,"l":22.91,"n":1117,"o":23.74,"t":"2025-10-29T04:00:00Z","v":31833,"vw":23.293636},{"c":23.67,"h":24,"l":22.93,"n":830,"o":22.93,"t":"2025-10-30T04:00:00Z","v":46424,"vw":23.46562},{"c":23.9,"h":24,"l":23.2042,"n":704,"o":23.41,"t":"2025-10-31T04:00:00Z","v":16101,"vw":23.757845},{"c":23.81,"h":24.115,"l":23.6652,"n":599,"o":23.92,"t":"2025-11-03T05:00:00Z","v":15129,"vw":23.881076},{"c":24.03,"h":24.2,"l":23.69,"n":627,"o":23.72,"t":"2025-11-04T05:00:00Z","v":17207,"vw":24.023472},{"c":24.57,"h":24.7436,"l":23.9458,"n":518,"o":23.9458,"t":"2025-11-05T05:00:00Z","v":14961,"vw":24.505182},{"c":24.25,"h":24.295,"l":23.68,"n":544,"o":24.2255,"t":"2025-11-06T05:00:00Z","v":14603,"vw":24.009136},{"c":24.47,"h":24.59,"l":24.13,"n":550,"o":24.28,"t":"2025-11-07T05:00:00Z","v":13456,"vw":24.398896},{"c":24.3,"h":24.94,"l":23.487,"n":730,"o":24.82,"t":"2025-11-10T05:00:00Z","v":30946,"vw":24.15135},{"c":24.44,"h":24.44,"l":24.1001,"n":356,"o":24.28,"t":"2025-11-11T05:00:00Z","v":10360,"vw":24.224837},{"c":24.63,"h":24.95,"l":24.45,"n":725,"o":24.73,"t":"2025-11-12T05:00:00Z","v":13521,"vw":24.735867},{"c":24.85,"h":24.85,"l":24.1882,"n":709,"o":24.65,"t":"2025-11-13T05:00:00Z","v":14921,"vw":24.722678},{"c":24.73,"h":24.97,"l":24.015,"n":565,"o":24.55,"t":"2025-11-14T05:00:00Z","v":12177,"vw":24.563919},{"c":23.64,"h":24.82,"l":23,"n":504,"o":24.6,"t":"2025-11-17T05:00:00Z","v":14097,"vw":23.727874},{"c":23.51,"h":23.97,"l":23.5,"n":437,"o":23.7004,"t":"2025-11-18T05:00:00Z","v":12414,"vw":23.624296},{"c":23.14,"h":23.686,"l":23.05,"n":590,"o":23.4717,"t":"2025-11-19T05:00:00Z","v":11379,"vw":23.247375},{"c":23.34,"h":23.79,"l":22.91,"n":680,"o":23.62,"t":"2025-11-20T05:00:00Z","v":15997,"vw":23.367686},{"c":24.98,"h":25.12,"l":23.36,"n":669,"o":23.36,"t":"2025-11-21T05:00:00Z","v":28484,"vw":24.579854},{"c":24.85,"h":24.85,"l":23.06,"n":754,"o":24.68,"t":"2025-11-24T05:00:00Z","v":15807,"vw":24.588096},{"c":25.19,"h":25.62,"l":24.9601,"n":473,"o":25,"t":"2025-11-25T05:00:00Z","v":18382,"vw":25.277108},{"c":25.07,"h":25.525,"l":24.14,"n":641,"o":25.02,"t":"2025-11-26T05:00:00Z","v":24316,"vw":24.953513},{"c":24.5,"h":25.16,"l":23.32,"n":479,"o":25.06,"t":"2025-11-28T05:00:00Z","v":17665,"vw":24.445154},{"c":24.47,"h":24.98,"l":23,"n":902,"o":24.26,"t":"2025-12-01T05:00:00Z","v":21847,"vw":24.363649},{"c":24.39,"h":24.95,"l":24.0597,"n":888,"o":24.73,"t":"2025-12-02T05:00:00Z","v":28875,"vw":24.442036},{"c":25.48,"h":25.605,"l":24.46,"n":545,"o":24.46,"t":"2025-12-03T05:00:00Z","v":18677,"vw":25.364878},{"c":25.43,"h":25.81,"l":25.1275,"n":589,"o":25.51,"t":"2025-12-04T05:00:00Z","v":10571,"vw":25.440303},{"c":24.8,"h":25.63,"l":24.59,"n":839,"o":25.3,"t":"2025-12-05T05:00:00Z","v":13084,"vw":24.865317},{"c":24.7,"h":25.1225,"l":24.4401,"n":622,"o":25.02,"t":"2025-12-08T05:00:00Z","v":8373,"vw":24.701822},{"c":25.6,"h":25.81,"l":25.0301,"n":906,"o":25.27,"t":"2025-12-09T05:00:00Z","v":15886,"vw":25.562495},{"c":26.78,"h":27.28,"l":25.83,"n":979,"o":25.83,"t":"2025-12-10T05:00:00Z","v":51192,"vw":26.612618},{"c":26.74,"h":27.67,"l":26.41,"n":1269,"o":26.7,"t":"2025-12-11T05:00:00Z","v":33645,"vw":26.851614},{"c":27.56,"h":27.83,"l":26.7,"n":1062,"o":26.7,"t":"2025-12-12T05:00:00Z","v":22160,"vw":27.499471},{"c":27.7,"h":28.39,"l":27.32,"n":1055,"o":27.73,"t":"2025-12-15T05:00:00Z","v":23317,"vw":27.726963},{"c":27.38,"h":28,"l":26.92,"n":1617,"o":27.64,"t":"2025-12-16T05:00:00Z","v":66376,"vw":27.405153},{"c":28,"h":28.1184,"l":26.7,"n":1309,"o":27.29,"t":"2025-12-17T05:00:00Z","v":24337,"vw":27.788994},{"c":27.7,"h":28.12,"l":27.42,"n":1145,"o":28.11,"t":"2025-12-18T05:00:00Z","v":22562,"vw":27.689727},{"c":27.5,"h":28.23,"l":27.26,"n":735,"o":27.55,"t":"2025-12-19T05:00:00Z","v":54004,"vw":27.604832},{"c":26.61,"h":27.67,"l":26.51,"n":1131,"o":27.4,"t":"2025-12-22T05:00:00Z","v":20916,"vw":26.775973},{"c":26.3,"h":26.9711,"l":26.27,"n":570,"o":26.6,"t":"2025-12-23T05:00:00Z","v":14507,"vw":26.427976},{"c":25.9,"h":26.4489,"l":25.81,"n":464,"o":26.44,"t":"2025-12-24T05:00:00Z","v":8762,"vw":26.06023},{"c":26.09,"h":26.2,"l":25.76,"n":523,"o":25.81,"t":"2025-12-26T05:00:00Z","v":9693,"vw":26.016096},{"c":24.98,"h":25.86,"l":24.66,"n":458,"o":25.86,"t":"2025-12-29T05:00:00Z","v":16386,"vw":25.053697},{"c":24.9,"h":25.36,"l":24.5,"n":541,"o":24.5,"t":"2025-12-30T05:00:00Z","v":11919,"vw":24.940306},{"c":24.72,"h":25,"l":24.1401,"n":774,"o":24.85,"t":"2025-12-31T05:00:00Z","v":41309,"vw":24.642527},{"c":24.33,"h":24.75,"l":23.955,"n":681,"o":24.75,"t":"2026-01-02T05:00:00Z","v":22163,"vw":24.251027},{"c":24.41,"h":24.93,"l":24.1,"n":1084,"o":24.24,"t":"2026-01-05T05:00:00Z","v":27653,"vw":24.489216},{"c":24.39,"h":24.54,"l":23.91,"n":875,"o":24.16,"t":"2026-01-06T05:00:00Z","v":34964,"vw":24.211623},{"c":24.05,"h":24.195,"l":23.545,"n":813,"o":24.07,"t":"2026-01-07T05:00:00Z","v":26836,"vw":23.987163},{"c":25.16,"h":25.285,"l":23.95,"n":1021,"o":23.95,"t":"2026-01-08T05:00:00Z","v":34492,"vw":25.050864},{"c":25.18,"h":25.83,"l":23.94,"n":1164,"o":25.23,"t":"2026-01-09T05:00:00Z","v":33788,"vw":25.341222},{"c":25.06,"h":25.27,"l":24.45,"n":566,"o":25.11,"t":"2026-01-12T05:00:00Z","v":19755,"vw":24.851337},{"c":24.86,"h":25.265,"l":24.62,"n":652,"o":25.1,"t":"2026-01-13T05:00:00Z","v":22321,"vw":24.882132},{"c":25.29,"h":25.3,"l":24.75,"n":460,"o":24.89,"t":"2026-01-14T05:00:00Z","v":14167,"vw":25.147197},{"c":25.37,"h":25.985,"l":25.29,"n":461,"o":25.29,"t":"2026-01-15T05:00:00Z","v":10219,"vw":25.548389},{"c":25.295,"h":26.3505,"l":25.295,"n":795,"o":25.5,"t":"2026-01-16T05:00:00Z","v":25568,"vw":25.506788},{"c":25.31,"h":25.96,"l":24.76,"n":757,"o":24.83,"t":"2026-01-20T05:00:00Z","v":33132,"vw":25.369485},{"c":26.77,"h":26.82,"l":25.6,"n":868,"o":25.6,"t":"2026-01-21T05:00:00Z","v":32011,"vw":26.519327},{"c":26.67,"h":27.54,"l":25.32,"n":686,"o":26.77,"t":"2026-01-22T05:00:00Z","v":20752,"vw":26.658901},{"c":25.66,"h":26.965,"l":25.47,"n":641,"o":26.68,"t":"2026-01-23T05:00:00Z","v":28119,"vw":26.082912},{"c":26.13,"h":26.44,"l":25.555,"n":646,"o":25.58,"t":"2026-01-26T05:00:00Z","v":21414,"vw":26.031704},{"c":26.27,"h":26.8556,"l":25.5,"n":578,"o":26.14,"t":"2026-01-27T05:00:00Z","v":13465,"vw":26.288086},{"c":25.49,"h":26.5,"l":25.3,"n":739,"o":26.46,"t":"2026-01-28T05:00:00Z","v":22632,"vw":25.80046},{"c":26.2,"h":26.4411,"l":25.315,"n":1009,"o":25.75,"t":"2026-01-29T05:00:00Z","v":30816,"vw":25.967138},{"c":26.83,"h":27.085,"l":25.5155,"n":1332,"o":26.06,"t":"2026-01-30T05:00:00Z","v":52490,"vw":26.599287},{"c":27.69,"h":28,"l":26.85,"n":1245,"o":26.85,"t":"2026-02-02T05:00:00Z","v":52097,"vw":27.69693},{"c":27.73,"h":28.07,"l":27.12,"n":676,"o":27.51,"t":"2026-02-03T05:00:00Z","v":17965,"vw":27.670606},{"c":28.36,"h":28.88,"l":27.85,"n":1052,"o":27.85,"t":"2026-02-04T05:00:00Z","v":37510,"vw":28.377072},{"c":27.99,"h":28.5,"l":27.41,"n":1220,"o":28.36,"t":"2026-02-05T05:00:00Z","v":38637,"vw":27.84721},{"c":28.29,"h":28.825,"l":27.86,"n":1267,"o":28.39,"t":"2026-02-06T05:00:00Z","v":56689,"vw":28.336922},{"c":27.95,"h":28.315,"l":27.705,"n":732,"o":28.27,"t":"2026-02-09T05:00:00Z","v":18499,"vw":27.967987},{"c":27.53,"h":28.35,"l":27.51,"n":788,"o":27.96,"t":"2026-02-10T05:00:00Z","v":19616,"vw":27.642608},{"c":27.75,"h":28,"l":27.31,"n":1044,"o":27.84,"t":"2026-02-11T05:00:00Z","v":34515,"vw":27.626229},{"c":27.47,"h":28.12,"l":26.52,"n":1443,"o":28.12,"t":"2026-02-12T05:00:00Z","v":62702,"vw":27.386002},{"c":29.57,"h":29.63,"l":27.655,"n":746,"o":27.85,"t":"2026-02-13T05:00:00Z","v":28505,"vw":28.975115},{"c":28.95,"h":29.8311,"l":28.705,"n":894,"o":29.6,"t":"2026-02-17T05:00:00Z","v":41938,"vw":29.074858},{"c":27.8,"h":29.79,"l":27.61,"n":1098,"o":28.98,"t":"2026-02-18T05:00:00Z","v":44758,"vw":28.13849},{"c":27.56,"h":28.19,"l":27.2901,"n":1233,"o":27.77,"t":"2026-02-19T05:00:00Z","v":57959,"vw":27.571371},{"c":27.82,"h":28.145,"l":27.24,"n":715,"o":27.58,"t":"2026-02-20T05:00:00Z","v":32673,"vw":27.713981},{"c":26.74,"h":27.8,"l":25.98,"n":981,"o":27.8,"t":"2026-02-23T05:00:00Z","v":31334,"vw":26.651519},{"c":26.38,"h":26.575,"l":26.11,"n":518,"o":26.56,"t":"2026-02-24T05:00:00Z","v":13067,"vw":26.366483},{"c":27.12,"h":27.18,"l":26.1,"n":741,"o":26.61,"t":"2026-02-25T05:00:00Z","v":15286,"vw":26.993778},{"c":27.46,"h":27.99,"l":26.74,"n":726,"o":27.99,"t":"2026-02-26T05:00:00Z","v":20792,"vw":27.366842},{"c":25.86,"h":26.93,"l":25.86,"n":546,"o":26.93,"t":"2026-02-27T05:00:00Z","v":22216,"vw":26.009082},{"c":26.9,"h":26.92,"l":25.82,"n":608,"o":25.82,"t":"2026-03-02T05:00:00Z","v":21159,"vw":26.742145},{"c":26.43,"h":26.61,"l":25.9,"n":714,"o":26.39,"t":"2026-03-03T05:00:00Z","v":22153,"vw":26.380694},{"c":26.06,"h":26.59,"l":26,"n":679,"o":26.59,"t":"2026-03-04T05:00:00Z","v":25408,"vw":26.127255},{"c":25.15,"h":25.872,"l":24.5,"n":1487,"o":25.85,"t":"2026-03-05T05:00:00Z","v":90878,"vw":25.035361},{"c":25.33,"h":25.33,"l":23.97,"n":1267,"o":24.68,"t":"2026-03-06T05:00:00Z","v":54492,"vw":24.801549},{"c":25.05,"h":25.65,"l":23.7,"n":1287,"o":24.265,"t":"2026-03-09T04:00:00Z","v":50545,"vw":24.663998},{"c":25.57,"h":25.81,"l":24.51,"n":990,"o":24.75,"t":"2026-03-10T04:00:00Z","v":45942,"vw":25.439527},{"c":25.24,"h":25.46,"l":24.94,"n":744,"o":25.46,"t":"2026-03-11T04:00:00Z","v":27979,"vw":25.196104},{"c":24.8,"h":24.86,"l":24.2,"n":718,"o":24.56,"t":"2026-03-12T04:00:00Z","v":19369,"vw":24.727882},{"c":24.5,"h":25.15,"l":24.21,"n":818,"o":24.91,"t":"2026-03-13T04:00:00Z","v":26796,"vw":24.522834},{"c":24.82,"h":25.1,"l":24.7,"n":784,"o":24.72,"t":"2026-03-16T04:00:00Z","v":18819,"vw":24.867215},{"c":24.59,"h":24.91,"l":24.16,"n":1239,"o":24.85,"t":"2026-03-17T04:00:00Z","v":49861,"vw":24.53522},{"c":24.27,"h":24.62,"l":23.95,"n":1167,"o":24.09,"t":"2026-03-18T04:00:00Z","v":55117,"vw":24.319129},{"c":25,"h":25.25,"l":23.9101,"n":1092,"o":24.17,"t":"2026-03-19T04:00:00Z","v":53234,"vw":24.942685},{"c":25.01,"h":25.065,"l":24.48,"n":1121,"o":25,"t":"2026-03-20T04:00:00Z","v":92998,"vw":24.965782},{"c":25.16,"h":25.735,"l":25.0901,"n":1042,"o":25.32,"t":"2026-03-23T04:00:00Z","v":42792,"vw":25.358463},{"c":24.92,"h":25.095,"l":24.5,"n":1159,"o":24.92,"t":"2026-03-24T04:00:00Z","v":58597,"vw":24.8251},{"c":25.1,"h":25.31,"l":24.7101,"n":1066,"o":25.2,"t":"2026-03-25T04:00:00Z","v":32489,"vw":24.998562},{"c":25,"h":25.38,"l":24.28,"n":1822,"o":24.87,"t":"2026-03-26T04:00:00Z","v":44936,"vw":24.889826},{"c":25.14,"h":25.29,"l":24.15,"n":1520,"o":24.79,"t":"2026-03-27T04:00:00Z","v":57746,"vw":24.939393},{"c":25.63,"h":25.72,"l":25.195,"n":1140,"o":25.55,"t":"2026-03-30T04:00:00Z","v":36228,"vw":25.546079},{"c":25.67,"h":26,"l":25.32,"n":1277,"o":25.81,"t":"2026-03-31T04:00:00Z","v":76056,"vw":25.635413},{"c":25.95,"h":26.38,"l":25.551,"n":1260,"o":25.78,"t":"2026-04-01T04:00:00Z","v":44032,"vw":26.00372},{"c":25.88,"h":26.13,"l":25.14,"n":1167,"o":25.36,"t":"2026-04-02T04:00:00Z","v":59830,"vw":25.564287},{"c":25.62,"h":26.01,"l":25.13,"n":1170,"o":25.88,"t":"2026-04-06T04:00:00Z","v":36884,"vw":25.701148},{"c":26.12,"h":26.525,"l":25.5601,"n":1387,"o":25.63,"t":"2026-04-07T04:00:00Z","v":42844,"vw":26.123937},{"c":26.6,"h":26.88,"l":26.25,"n":1217,"o":26.88,"t":"2026-04-08T04:00:00Z","v":32182,"vw":26.562713},{"c":27.28,"h":27.3299,"l":26.302,"n":1244,"o":26.47,"t":"2026-04-09T04:00:00Z","v":42857,"vw":27.081716},{"c":27.23,"h":27.45,"l":26.805,"n":1210,"o":27.14,"t":"2026-04-10T04:00:00Z","v":35169,"vw":27.153103},{"c":26.84,"h":27.18,"l":26.38,"n":2147,"o":27.18,"t":"2026-04-13T04:00:00Z","v":37900,"vw":26.758462},{"c":26.8,"h":27,"l":25.52,"n":1357,"o":26.71,"t":"2026-04-14T04:00:00Z","v":32950,"vw":26.684199},{"c":26.8,"h":29.285,"l":25.965,"n":974,"o":26.65,"t":"2026-04-15T04:00:00Z","v":21575,"vw":26.860363},{"c":26.78,"h":27.045,"l":25.3911,"n":3457,"o":26.52,"t":"2026-04-16T04:00:00Z","v":76314,"vw":26.790254},{"c":27.37,"h":27.975,"l":26.94,"n":1374,"o":27.11,"t":"2026-04-17T04:00:00Z","v":54197,"vw":27.539705},{"c":27.2,"h":27.75,"l":27.14,"n":1010,"o":27.21,"t":"2026-04-20T04:00:00Z","v":31102,"vw":27.461473},{"c":26.83,"h":27.76,"l":26.56,"n":5203,"o":27.2,"t":"2026-04-21T04:00:00Z","v":57897,"vw":26.909119},{"c":26.75,"h":27.04,"l":26.48,"n":4600,"o":26.8,"t":"2026-04-22T04:00:00Z","v":86228,"vw":26.730652},{"c":26.52,"h":27.05,"l":26.255,"n":4462,"o":26.75,"t":"2026-04-23T04:00:00Z","v":72357,"vw":26.73297},{"c":26.64,"h":26.755,"l":26.03,"n":4147,"o":26.36,"t":"2026-04-24T04:00:00Z","v":110600,"vw":26.513431},{"c":27.47,"h":27.47,"l":26.64,"n":1299,"o":26.64,"t":"2026-04-27T04:00:00Z","v":35253,"vw":27.270231},{"c":27.67,"h":27.865,"l":27.5,"n":1869,"o":27.61,"t":"2026-04-28T04:00:00Z","v":44844,"vw":27.712509},{"c":26.67,"h":27.47,"l":26.64,"n":1074,"o":27.47,"t":"2026-04-29T04:00:00Z","v":21071,"vw":26.811064},{"c":26.78,"h":27.22,"l":26.5,"n":3241,"o":26.5,"t":"2026-04-30T04:00:00Z","v":64625,"vw":26.807388},{"c":27.25,"h":27.57,"l":26.38,"n":6703,"o":26.8,"t":"2026-05-01T04:00:00Z","v":156142,"vw":27.320721},{"c":26.45,"h":27.32,"l":26.169,"n":8801,"o":27.12,"t":"2026-05-04T04:00:00Z","v":341276,"vw":26.947548},{"c":27.21,"h":27.25,"l":26.5,"n":3313,"o":26.68,"t":"2026-05-05T04:00:00Z","v":131341,"vw":26.972163},{"c":27.17,"h":27.68,"l":26.8801,"n":2459,"o":27.52,"t":"2026-05-06T04:00:00Z","v":71024,"vw":27.257889},{"c":27.67,"h":27.67,"l":27.195,"n":1871,"o":27.26,"t":"2026-05-07T04:00:00Z","v":64418,"vw":27.571491},{"c":27.85,"h":27.9838,"l":27.42,"n":3829,"o":27.6,"t":"2026-05-08T04:00:00Z","v":131420,"vw":27.647171},{"c":27.2,"h":27.76,"l":26.64,"n":2988,"o":27.76,"t":"2026-05-11T04:00:00Z","v":101341,"vw":27.235837},{"c":26.95,"h":27.445,"l":26.31,"n":3412,"o":27.2,"t":"2026-05-12T04:00:00Z","v":139124,"vw":26.806028},{"c":26.7,"h":27.05,"l":26.62,"n":2012,"o":26.77,"t":"2026-05-13T04:00:00Z","v":70928,"vw":26.813588},{"c":26.73,"h":27.3378,"l":26.62,"n":2477,"o":26.66,"t":"2026-05-14T04:00:00Z","v":76840,"vw":26.904593},{"c":26.44,"h":26.875,"l":26.21,"n":3225,"o":26.57,"t":"2026-05-15T04:00:00Z","v":87444,"vw":26.406514},{"c":27.23,"h":27.4,"l":26.32,"n":3595,"o":26.44,"t":"2026-05-18T04:00:00Z","v":122315,"vw":27.047742},{"c":27.17,"h":27.475,"l":26.88,"n":3271,"o":27.05,"t":"2026-05-19T04:00:00Z","v":90880,"vw":27.10486},{"c":27.56,"h":27.91,"l":27.06,"n":3464,"o":27.06,"t":"2026-05-20T04:00:00Z","v":85334,"vw":27.490587},{"c":27.83,"h":28.02,"l":26.4401,"n":2453,"o":27.37,"t":"2026-05-21T04:00:00Z","v":85992,"vw":27.722248},{"c":27.54,"h":28.1,"l":27.17,"n":1766,"o":27.74,"t":"2026-05-22T04:00:00Z","v":59462,"vw":27.703122},{"c":27.78,"h":28,"l":27.4,"n":1989,"o":27.59,"t":"2026-05-26T04:00:00Z","v":55531,"vw":27.697901},{"c":27.87,"h":28.28,"l":27.44,"n":2007,"o":27.78,"t":"2026-05-27T04:00:00Z","v":73849,"vw":27.967628},{"c":27.81,"h":27.91,"l":27.12,"n":1539,"o":27.6,"t":"2026-05-28T04:00:00Z","v":43221,"vw":27.68056},{"c":27.93,"h":28.085,"l":27.76,"n":1189,"o":27.76,"t":"2026-05-29T04:00:00Z","v":51579,"vw":27.927367},{"c":27.4,"h":28.01,"l":27,"n":3136,"o":27.64,"t":"2026-06-01T04:00:00Z","v":93006,"vw":27.594527},{"c":28.05,"h":28.125,"l":27.27,"n":2666,"o":27.27,"t":"2026-06-02T04:00:00Z","v":75269,"vw":27.841562},{"c":27.14,"h":27.9,"l":27.03,"n":2377,"o":27.76,"t":"2026-06-03T04:00:00Z","v":62925,"vw":27.371069},{"c":27.86,"h":28.1,"l":27.16,"n":2111,"o":27.36,"t":"2026-06-04T04:00:00Z","v":86903,"vw":27.836652},{"c":28.09,"h":28.61,"l":27.81,"n":2841,"o":27.81,"t":"2026-06-05T04:00:00Z","v":125929,"vw":28.173652},{"c":28.14,"h":28.5648,"l":27.99,"n":2128,"o":27.99,"t":"2026-06-08T04:00:00Z","v":57667,"vw":28.203366},{"c":28.54,"h":28.91,"l":28.23,"n":1531,"o":28.23,"t":"2026-06-09T04:00:00Z","v":71008,"vw":28.53832},{"c":28.53,"h":28.95,"l":28.53,"n":1893,"o":28.7,"t":"2026-06-10T04:00:00Z","v":79820,"vw":28.702947},{"c":28.36,"h":28.8,"l":28.15,"n":2381,"o":28.54,"t":"2026-06-11T04:00:00Z","v":77129,"vw":28.396016},{"c":28.8,"h":28.9,"l":28.11,"n":1946,"o":28.39,"t":"2026-06-12T04:00:00Z","v":56942,"vw":28.726104},{"c":28.39,"h":28.89,"l":28.2,"n":2338,"o":28.8,"t":"2026-06-15T04:00:00Z","v":79646,"vw":28.463292},{"c":28.87,"h":28.9,"l":28,"n":2228,"o":28.39,"t":"2026-06-16T04:00:00Z","v":127766,"vw":28.755456},{"c":28.55,"h":28.95,"l":28.145,"n":3227,"o":28.63,"t":"2026-06-17T04:00:00Z","v":124653,"vw":28.514728},{"c":28.84,"h":29.05,"l":28.62,"n":2839,"o":28.75,"t":"2026-06-18T04:00:00Z","v":156564,"vw":28.865871},{"c":28.66,"h":29.16,"l":28.61,"n":1998,"o":28.72,"t":"2026-06-22T04:00:00Z","v":78498,"vw":28.718389},{"c":29.23,"h":29.24,"l":28.66,"n":3299,"o":28.66,"t":"2026-06-23T04:00:00Z","v":130949,"vw":29.079549},{"c":29.53,"h":29.8,"l":29.085,"n":3438,"o":29.17,"t":"2026-06-24T04:00:00Z","v":133209,"vw":29.542808},{"c":29.93,"h":30.05,"l":29.535,"n":2392,"o":29.62,"t":"2026-06-25T04:00:00Z","v":118785,"vw":29.83023},{"c":30.47,"h":30.9,"l":29.52,"n":3194,"o":29.76,"t":"2026-06-26T04:00:00Z","v":475649,"vw":30.427545},{"c":30.56,"h":30.79,"l":29.94,"n":2506,"o":30.09,"t":"2026-06-29T04:00:00Z","v":113606,"vw":30.38562},{"c":30.58,"h":30.86,"l":30.34,"n":2268,"o":30.46,"t":"2026-06-30T04:00:00Z","v":93217,"vw":30.605384},{"c":31.45,"h":31.45,"l":30.58,"n":1596,"o":30.58,"t":"2026-07-01T04:00:00Z","v":92808,"vw":31.191641},{"c":30.67,"h":31.9999,"l":30.52,"n":2713,"o":31.53,"t":"2026-07-02T04:00:00Z","v":120914,"vw":30.8655},{"c":30.84,"h":31.005,"l":30.21,"n":1936,"o":30.67,"t":"2026-07-06T04:00:00Z","v":77877,"vw":30.703317},{"c":30.3,"h":31.19,"l":30.23,"n":1903,"o":30.72,"t":"2026-07-07T04:00:00Z","v":67949,"vw":30.51349},{"c":29.485,"h":30.4,"l":29.4,"n":1630,"o":30.15,"t":"2026-07-08T04:00:00Z","v":76170,"vw":29.692408},{"c":29.94,"h":30.06,"l":29.37,"n":1634,"o":29.42,"t":"2026-07-09T04:00:00Z","v":81141,"vw":29.8437},{"c":29.82,"h":30.135,"l":29.1801,"n":1800,"o":29.52,"t":"2026-07-10T04:00:00Z","v":87050,"vw":29.844192},{"c":30.08,"h":30.3,"l":29.57,"n":1797,"o":29.77,"t":"2026-07-13T04:00:00Z","v":64994,"vw":29.933309},{"c":29.81,"h":30.265,"l":29.66,"n":1842,"o":30.1,"t":"2026-07-14T04:00:00Z","v":79875,"vw":29.989103},{"c":30.18,"h":30.425,"l":29.04,"n":1430,"o":29.04,"t":"2026-07-15T04:00:00Z","v":48575,"vw":30.1902},{"c":31.49,"h":31.91,"l":30.06,"n":2025,"o":30.06,"t":"2026-07-16T04:00:00Z","v":79906,"vw":31.354812},{"c":30.57,"h":31.595,"l":30.055,"n":1563,"o":31.06,"t":"2026-07-17T04:00:00Z","v":48633,"vw":30.902641},{"c":30.78,"h":30.9,"l":30.001,"n":1929,"o":30.47,"t":"2026-07-20T04:00:00Z","v":77340,"vw":30.647034},{"c":30.9,"h":30.93,"l":30.41,"n":1748,"o":30.75,"t":"2026-07-21T04:00:00Z","v":67656,"vw":30.789852},{"c":30.48,"h":30.93,"l":30.1,"n":2200,"o":30.84,"t":"2026-07-22T04:00:00Z","v":50497,"vw":30.531877},{"c":30.38,"h":30.4,"l":27.9715,"n":1937,"o":29.95,"t":"2026-07-23T04:00:00Z","v":51661,"vw":30.124659},{"c":30.95,"h":31.265,"l":29.0168,"n":2591,"o":30.44,"t":"2026-07-24T04:00:00Z","v":86922,"vw":30.843077},{"c":31.2,"h":31.25,"l":30.77,"n":1786,"o":30.95,"t":"2026-07-27T04:00:00Z","v":57833,"vw":31.098065},{"c":34.44,"h":34.74,"l":30.51,"n":4270,"o":31.59,"t":"2026-07-28T04:00:00Z","v":160197,"vw":33.552091},{"c":35.07,"h":35.94,"l":34.03,"n":2507,"o":34.48,"t":"2026-07-29T04:00:00Z","v":111471,"vw":35.12556},{"c":33.34,"h":35.39,"l":31.43,"n":2212,"o":34.86,"t":"2026-07-30T04:00:00Z","v":74741,"vw":33.637119},{"c":33.36,"h":33.9,"l":32.76,"n":2016,"o":33.07,"t":"2026-07-31T04:00:00Z","v":89844,"vw":33.222614},{"c":33.59,"h":34.95,"l":33.52,"n":3596,"o":33.69,"t":"2026-08-03T04:00:00Z","v":68551,"vw":33.896372},{"c":34.77,"h":35,"l":33.22,"n":3340,"o":33.67,"t":"2026-08-04T04:00:00Z","v":127233,"vw":34.632719},{"c":34.16,"h":34.78,"l":34.15,"n":2243,"o":34.76,"t":"2026-08-05T04:00:00Z","v":62688,"vw":34.3749},{"c":34.28,"h":34.6,"l":33.619,"n":1692,"o":34.24,"t":"2026-08-06T04:00:00Z","v":94907,"vw":34.184509},{"c":34.92,"h":35.31,"l":33.3,"n":5033,"o":34.08,"t":"2026-08-07T04:00:00Z","v":341450,"vw":34.651423},{"c":34.38,"h":34.77,"l":34,"n":2063,"o":34.54,"t":"2026-08-10T04:00:00Z","v":78232,"vw":34.357392},{"c":35.06,"h":35.12,"l":34.46,"n":1462,"o":34.46,"t":"2026-08-11T04:00:00Z","v":75517,"vw":34.876404},{"c":35.14,"h":35.45,"l":34.94,"n":1388,"o":34.94,"t":"2026-08-12T04:00:00Z","v":40743,"vw":35.137195},{"c":35.33,"h":35.59,"l":35.19,"n":1608,"o":35.19,"t":"2026-08-13T04:00:00Z","v":59685,"vw":35.341812},{"c":35.11,"h":35.71,"l":35.02,"n":1654,"o":35.38,"t":"2026-08-14T04:00:00Z","v":57939,"vw":35.222973},{"c":35.03,"h":35.7,"l":34.94,"n":1820,"o":35.11,"t":"2026-08-17T04:00:00Z","v":66142,"vw":35.226306},{"c":34.825,"h":35.315,"l":34.73,"n":1786,"o":35.05,"t":"2026-08-18T04:00:00Z","v":56869,"vw":34.902659},{"c":33.5,"h":35,"l":33.5,"n":2047,"o":35,"t":"2026-08-19T04:00:00Z","v":44086,"vw":33.802081},{"c":33.74,"h":33.84,"l":33.14,"n":1675,"o":33.23,"t":"2026-08-20T04:00:00Z","v":41543,"vw":33.551745},{"c":34.05,"h":34.27,"l":33.25,"n":1808,"o":33.93,"t":"2026-08-21T04:00:00Z","v":107758,"vw":34.01166},{"c":33.99,"h":34.5,"l":32.66,"n":1189,"o":34.08,"t":"2026-08-24T04:00:00Z","v":37358,"vw":34.014097},{"c":33.68,"h":34.09,"l":32.93,"n":938,"o":34.09,"t":"2026-08-25T04:00:00Z","v":24407,"vw":33.661816},{"c":33.81,"h":33.92,"l":33.485,"n":1198,"o":33.81,"t":"2026-08-26T04:00:00Z","v":29912,"vw":33.783351},{"c":33.9,"h":34.105,"l":33.03,"n":1778,"o":33.58,"t":"2026-08-27T04:00:00Z","v":43826,"vw":33.776693},{"c":34.25,"h":34.48,"l":34.06,"n":1506,"o":34.06,"t":"2026-08-28T04:00:00Z","v":53369,"vw":34.249611},{"c":33.95,"h":34.16,"l":33.69,"n":1443,"o":34.12,"t":"2026-08-31T04:00:00Z","v":50107,"vw":33.964322},{"c":33.89,"h":34.11,"l":33.75,"n":1416,"o":33.84,"t":"2026-09-01T04:00:00Z","v":38836,"vw":33.924499},{"c":34.56,"h":34.94,"l":34.07,"n":1792,"o":34.1,"t":"2026-09-02T04:00:00Z","v":56931,"vw":34.585043},{"c":35.19,"h":35.23,"l":34.72,"n":1382,"o":34.78,"t":"2026-09-03T04:00:00Z","v":38839,"vw":35.076288},{"c":35.27,"h":35.39,"l":34.97,"n":1181,"o":34.97,"t":"2026-09-04T04:00:00Z","v":29003,"vw":35.17488},{"c":34.85,"h":35.2,"l":33.69,"n":1358,"o":35.2,"t":"2026-09-08T04:00:00Z","v":31131,"vw":34.843421},{"c":34.91,"h":35.11,"l":33.92,"n":2113,"o":34.59,"t":"2026-09-09T04:00:00Z","v":40163,"vw":34.784834},{"c":35.41,"h":35.5,"l":34.66,"n":1453,"o":34.82,"t":"2026-09-10T04:00:00Z","v":33778,"vw":35.051593},{"c":35.47,"h":35.8,"l":35.035,"n":994,"o":35.53,"t":"2026-09-11T04:00:00Z","v":31783,"vw":35.446158},{"c":35.81,"h":36,"l":35.4,"n":1286,"o":35.56,"t":"2026-09-14T04:00:00Z","v":40039,"vw":35.744589},{"c":35.77,"h":36,"l":35.17,"n":1743,"o":35.8,"t":"2026-09-15T04:00:00Z","v":47982,"vw":35.763359},{"c":35.78,"h":36,"l":35.3,"n":2436,"o":35.63,"t":"2026-09-16T04:00:00Z","v":64326,"vw":35.70305},{"c":35.67,"h":36.12,"l":35.5471,"n":1433,"o":36.11,"t":"2026-09-17T04:00:00Z","v":41938,"vw":35.818431},{"c":35.53,"h":35.875,"l":35.055,"n":1394,"o":35.47,"t":"2026-09-18T04:00:00Z","v":140838,"vw":35.517299},{"c":35.49,"h":36.045,"l":35.49,"n":1413,"o":35.6,"t":"2026-09-21T04:00:00Z","v":43633,"vw":35.58938},{"c":35.37,"h":35.98,"l":35.04,"n":1772,"o":35.72,"t":"2026-09-22T04:00:00Z","v":41844,"vw":35.458785},{"c":34.58,"h":35.305,"l":34.48,"n":1137,"o":35.12,"t":"2026-09-23T04:00:00Z","v":33374,"vw":34.691706},{"c":35.03,"h":35.29,"l":33.81,"n":1314,"o":34.82,"t":"2026-09-24T04:00:00Z","v":40561,"vw":34.878612},{"c":34.93,"h":35.31,"l":34.93,"n":1472,"o":35.08,"t":"2026-09-25T04:00:00Z","v":56971,"vw":35.049423},{"c":34.96,"h":35.32,"l":34.25,"n":2074,"o":34.9,"t":"2026-09-28T04:00:00Z","v":75724,"vw":34.932952},{"c":34.71,"h":35.4,"l":34.51,"n":2248,"o":35,"t":"2026-09-29T04:00:00Z","v":38931,"vw":34.785769},{"c":34.62,"h":35.125,"l":34.2501,"n":1347,"o":34.97,"t":"2026-09-30T04:00:00Z","v":60340,"vw":34.660319},{"c":34.91,"h":34.91,"l":33.63,"n":1352,"o":34.37,"t":"2026-10-01T04:00:00Z","v":37510,"vw":34.60091},{"c":35.49,"h":35.77,"l":34.99,"n":2392,"o":35.21,"t":"2026-10-02T04:00:00Z","v":40977,"vw":35.405607},{"c":35.37,"h":35.67,"l":35.02,"n":2951,"o":35.51,"t":"2026-10-05T04:00:00Z","v":64572,"vw":35.353211},{"c":35.34,"h":35.96,"l":35.3,"n":1452,"o":35.38,"t":"2026-10-06T04:00:00Z","v":32727,"vw":35.454809},{"c":34.9,"h":35.41,"l":34.8,"n":1509,"o":34.91,"t":"2026-10-07T04:00:00Z","v":32849,"vw":34.996302},{"c":35.31,"h":35.6,"l":34.78,"n":978,"o":34.78,"t":"2026-10-08T04:00:00Z","v":38447,"vw":35.283064},{"c":34.55,"h":35.31,"l":34.422,"n":916,"o":35.06,"t":"2026-10-09T04:00:00Z","v":22373,"vw":34.619664},{"c":35.14,"h":35.38,"l":34.12,"n":1766,"o":34.52,"t":"2026-10-12T04:00:00Z","v":41664,"vw":35.026286},{"c":34.98,"h":35.4,"l":34.2115,"n":1526,"o":35.27,"t":"2026-10-13T04:00:00Z","v":34834,"vw":34.967604},{"c":34.69,"h":35.035,"l":34.46,"n":1613,"o":34.5,"t":"2026-10-14T04:00:00Z","v":50775,"vw":34.723802},{"c":35.12,"h":35.51,"l":34.8401,"n":1514,"o":34.95,"t":"2026-10-15T04:00:00Z","v":34445,"vw":35.118056},{"c":35.32,"h":35.8,"l":34.95,"n":1667,"o":35.22,"t":"2026-10-16T04:00:00Z","v":40578,"vw":35.313991},{"c":35.04,"h":35.485,"l":34.6812,"n":1410,"o":35.33,"t":"2026-10-19T04:00:00Z","v":34875,"vw":34.986331},{"c":35.55,"h":36.0519,"l":34.61,"n":2087,"o":35.19,"t":"2026-10-20T04:00:00Z","v":62359,"vw":35.57111},{"c":35.2,"h":35.7,"l":34.75,"n":1819,"o":35.7,"t":"2026-10-21T04:00:00Z","v":58604,"vw":35.176657},{"c":35.89,"h":36.31,"l":34.32,"n":2580,"o":34.79,"t":"2026-10-22T04:00:00Z","v":139820,"vw":35.681195}],"volatilityBars":[{"c":35.6,"h":35.6,"l":35.6,"n":15,"o":35.6,"t":"2026-09-21T13:30:00Z","v":345,"vw":35.6},{"c":35.9925,"h":36.045,"l":35.63,"n":11,"o":35.65,"t":"2026-09-21T13:45:00Z","v":1265,"vw":35.776222},{"c":35.53,"h":35.53,"l":35.53,"n":6,"o":35.53,"t":"2026-09-21T14:15:00Z","v":139,"vw":35.53},{"c":35.662,"h":35.662,"l":35.51,"n":5,"o":35.51,"t":"2026-09-21T14:30:00Z","v":213,"vw":35.586752},{"c":35.6,"h":35.6,"l":35.51,"n":5,"o":35.51,"t":"2026-09-21T14:45:00Z","v":286,"vw":35.556731},{"c":35.6,"h":35.69,"l":35.6,"n":40,"o":35.66,"t":"2026-09-21T15:00:00Z","v":1208,"vw":35.655217},{"c":35.57,"h":35.57,"l":35.51,"n":9,"o":35.51,"t":"2026-09-21T15:30:00Z","v":230,"vw":35.54},{"c":35.64,"h":35.64,"l":35.62,"n":33,"o":35.63,"t":"2026-09-21T15:45:00Z","v":680,"vw":35.63},{"c":35.68,"h":35.73,"l":35.68,"n":41,"o":35.72,"t":"2026-09-21T16:30:00Z","v":1201,"vw":35.715},{"c":35.695,"h":35.695,"l":35.695,"n":6,"o":35.695,"t":"2026-09-21T16:45:00Z","v":196,"vw":35.695},{"c":35.695,"h":35.725,"l":35.6,"n":23,"o":35.695,"t":"2026-09-21T17:00:00Z","v":902,"vw":35.684533},{"c":35.675,"h":35.675,"l":35.675,"n":18,"o":35.675,"t":"2026-09-21T17:15:00Z","v":189,"vw":35.675},{"c":35.665,"h":35.79,"l":35.55,"n":90,"o":35.58,"t":"2026-09-21T17:45:00Z","v":6949,"vw":35.595003},{"c":35.68,"h":35.81,"l":35.54,"n":117,"o":35.77,"t":"2026-09-21T18:15:00Z","v":7090,"vw":35.659571},{"c":35.68,"h":35.68,"l":35.68,"n":2,"o":35.68,"t":"2026-09-21T18:30:00Z","v":103,"vw":35.68},{"c":35.71,"h":35.77,"l":35.6473,"n":61,"o":35.72,"t":"2026-09-21T19:15:00Z","v":1981,"vw":35.707002},{"c":35.64,"h":35.64,"l":35.64,"n":4,"o":35.64,"t":"2026-09-21T19:30:00Z","v":127,"vw":35.64},{"c":35.52,"h":35.69,"l":35.52,"n":239,"o":35.69,"t":"2026-09-21T19:45:00Z","v":4125,"vw":35.651818},{"c":35.49,"h":35.49,"l":35.49,"n":5,"o":35.49,"t":"2026-09-21T20:00:00Z","v":9426,"vw":35.49},{"c":35.455,"h":35.8,"l":35.42,"n":97,"o":35.72,"t":"2026-09-22T13:30:00Z","v":1206,"vw":35.661175},{"c":35.75,"h":35.75,"l":35.61,"n":135,"o":35.64,"t":"2026-09-22T13:45:00Z","v":4022,"vw":35.644845},{"c":35.86,"h":35.98,"l":35.785,"n":171,"o":35.785,"t":"2026-09-22T14:00:00Z","v":2346,"vw":35.9},{"c":35.54,"h":35.65,"l":35.5,"n":58,"o":35.65,"t":"2026-09-22T14:30:00Z","v":2190,"vw":35.559907},{"c":35.38,"h":35.6,"l":35.3,"n":81,"o":35.52,"t":"2026-09-22T14:45:00Z","v":4265,"vw":35.455714},{"c":35.21,"h":35.21,"l":35.21,"n":3,"o":35.21,"t":"2026-09-22T15:00:00Z","v":106,"vw":35.21},{"c":35.18,"h":35.2,"l":35.04,"n":24,"o":35.15,"t":"2026-09-22T15:30:00Z","v":1039,"vw":35.165583},{"c":35.28,"h":35.32,"l":35.28,"n":6,"o":35.32,"t":"2026-09-22T16:00:00Z","v":208,"vw":35.3},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-22T16:15:00Z","v":200,"vw":35.28},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-09-22T16:45:00Z","v":115,"vw":35.33},{"c":35.32,"h":35.32,"l":35.3,"n":15,"o":35.3,"t":"2026-09-22T17:30:00Z","v":559,"vw":35.3075},{"c":35.43,"h":35.48,"l":35.28,"n":122,"o":35.35,"t":"2026-09-22T17:45:00Z","v":2398,"vw":35.366648},{"c":35.39,"h":35.39,"l":35.39,"n":19,"o":35.39,"t":"2026-09-22T18:00:00Z","v":277,"vw":35.39},{"c":35.39,"h":35.39,"l":35.39,"n":3,"o":35.39,"t":"2026-09-22T18:15:00Z","v":422,"vw":35.39},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-09-22T18:45:00Z","v":112,"vw":35.29},{"c":35.32,"h":35.32,"l":35.32,"n":14,"o":35.32,"t":"2026-09-22T19:00:00Z","v":314,"vw":35.32},{"c":35.35,"h":35.35,"l":35.35,"n":12,"o":35.35,"t":"2026-09-22T19:15:00Z","v":434,"vw":35.35},{"c":35.44,"h":35.44,"l":35.44,"n":15,"o":35.44,"t":"2026-09-22T19:30:00Z","v":414,"vw":35.44},{"c":35.33,"h":35.34,"l":35.3,"n":237,"o":35.34,"t":"2026-09-22T19:45:00Z","v":4734,"vw":35.324633},{"c":35.37,"h":35.37,"l":35.37,"n":5,"o":35.37,"t":"2026-09-22T20:00:00Z","v":8572,"vw":35.37},{"c":35.305,"h":35.305,"l":35.07,"n":33,"o":35.12,"t":"2026-09-23T13:30:00Z","v":2332,"vw":35.242373},{"c":35.23,"h":35.23,"l":35.23,"n":14,"o":35.23,"t":"2026-09-23T14:15:00Z","v":1020,"vw":35.23},{"c":34.91,"h":34.94,"l":34.91,"n":9,"o":34.94,"t":"2026-09-23T15:15:00Z","v":313,"vw":34.925},{"c":34.89,"h":34.98,"l":34.8745,"n":7,"o":34.98,"t":"2026-09-23T15:30:00Z","v":496,"vw":34.9391},{"c":34.79,"h":34.7913,"l":34.705,"n":43,"o":34.74,"t":"2026-09-23T16:30:00Z","v":1257,"vw":34.740205},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-09-23T18:00:00Z","v":100,"vw":34.7},{"c":34.725,"h":34.77,"l":34.725,"n":6,"o":34.77,"t":"2026-09-23T18:15:00Z","v":1230,"vw":34.764694},{"c":34.58,"h":34.58,"l":34.57,"n":5,"o":34.57,"t":"2026-09-23T18:45:00Z","v":222,"vw":34.575},{"c":34.7,"h":34.7,"l":34.68,"n":37,"o":34.68,"t":"2026-09-23T19:00:00Z","v":2013,"vw":34.697059},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-09-23T19:15:00Z","v":199,"vw":34.53},{"c":34.58,"h":34.67,"l":34.52,"n":49,"o":34.655,"t":"2026-09-23T19:30:00Z","v":2285,"vw":34.64284},{"c":34.555,"h":34.56,"l":34.48,"n":248,"o":34.5098,"t":"2026-09-23T19:45:00Z","v":5457,"vw":34.513958},{"c":34.58,"h":34.58,"l":34.58,"n":3,"o":34.58,"t":"2026-09-23T20:00:00Z","v":9415,"vw":34.58},{"c":34.785,"h":34.82,"l":33.81,"n":55,"o":34.82,"t":"2026-09-24T13:30:00Z","v":3973,"vw":34.337929},{"c":34.77,"h":35.29,"l":34.77,"n":15,"o":35.29,"t":"2026-09-24T13:45:00Z","v":1197,"vw":35.234681},{"c":34.67,"h":34.905,"l":34.58,"n":49,"o":34.65,"t":"2026-09-24T14:00:00Z","v":1339,"vw":34.68875},{"c":34.83,"h":34.83,"l":34.83,"n":7,"o":34.83,"t":"2026-09-24T14:30:00Z","v":156,"vw":34.83},{"c":34.54,"h":34.54,"l":34.54,"n":7,"o":34.54,"t":"2026-09-24T15:00:00Z","v":285,"vw":34.54},{"c":34.5375,"h":34.5375,"l":34.3,"n":7,"o":34.535,"t":"2026-09-24T15:15:00Z","v":494,"vw":34.482039},{"c":34.715,"h":34.815,"l":34.6,"n":39,"o":34.61,"t":"2026-09-24T15:45:00Z","v":3045,"vw":34.665572},{"c":34.735,"h":34.825,"l":34.68,"n":20,"o":34.825,"t":"2026-09-24T16:00:00Z","v":755,"vw":34.765833},{"c":34.9,"h":34.9,"l":34.75,"n":21,"o":34.75,"t":"2026-09-24T16:15:00Z","v":1091,"vw":34.881796},{"c":35.04,"h":35.04,"l":34.97,"n":8,"o":34.97,"t":"2026-09-24T16:30:00Z","v":247,"vw":35.005},{"c":34.85,"h":34.99,"l":34.85,"n":60,"o":34.99,"t":"2026-09-24T18:30:00Z","v":1195,"vw":34.9125},{"c":34.86,"h":34.86,"l":34.86,"n":10,"o":34.86,"t":"2026-09-24T18:45:00Z","v":304,"vw":34.86},{"c":34.86,"h":34.86,"l":34.86,"n":10,"o":34.86,"t":"2026-09-24T19:00:00Z","v":197,"vw":34.86},{"c":34.78,"h":34.78,"l":34.78,"n":28,"o":34.78,"t":"2026-09-24T19:15:00Z","v":474,"vw":34.78},{"c":34.88,"h":34.88,"l":34.772,"n":22,"o":34.772,"t":"2026-09-24T19:30:00Z","v":741,"vw":34.812553},{"c":35.03,"h":35.12,"l":34.94,"n":187,"o":34.94,"t":"2026-09-24T19:45:00Z","v":4691,"vw":35.003051},{"c":35.03,"h":35.03,"l":35.03,"n":9,"o":35.03,"t":"2026-09-24T20:00:00Z","v":12907,"vw":35.03},{"c":35.08,"h":35.08,"l":35.08,"n":20,"o":35.08,"t":"2026-09-25T13:30:00Z","v":314,"vw":35.08},{"c":35.19,"h":35.19,"l":35.105,"n":44,"o":35.105,"t":"2026-09-25T13:45:00Z","v":1108,"vw":35.117463},{"c":35.085,"h":35.085,"l":35.085,"n":3,"o":35.085,"t":"2026-09-25T14:15:00Z","v":290,"vw":35.085},{"c":35.105,"h":35.105,"l":35.105,"n":6,"o":35.105,"t":"2026-09-25T15:30:00Z","v":330,"vw":35.105},{"c":35.11,"h":35.11,"l":35.11,"n":4,"o":35.11,"t":"2026-09-25T15:45:00Z","v":182,"vw":35.11},{"c":35.255,"h":35.255,"l":35.115,"n":48,"o":35.115,"t":"2026-09-25T16:00:00Z","v":2284,"vw":35.160841},{"c":35.24,"h":35.27,"l":35.215,"n":32,"o":35.255,"t":"2026-09-25T16:15:00Z","v":1688,"vw":35.234014},{"c":35.23,"h":35.23,"l":35.22,"n":6,"o":35.22,"t":"2026-09-25T16:30:00Z","v":218,"vw":35.225},{"c":35.155,"h":35.155,"l":35.155,"n":4,"o":35.155,"t":"2026-09-25T16:45:00Z","v":115,"vw":35.155},{"c":35.3099,"h":35.3099,"l":35.3099,"n":2,"o":35.3099,"t":"2026-09-25T17:00:00Z","v":129,"vw":35.3099},{"c":35.165,"h":35.165,"l":35.165,"n":13,"o":35.165,"t":"2026-09-25T17:15:00Z","v":405,"vw":35.165},{"c":35.31,"h":35.31,"l":35.165,"n":10,"o":35.165,"t":"2026-09-25T17:30:00Z","v":528,"vw":35.211584},{"c":35.28,"h":35.28,"l":35.16,"n":66,"o":35.21,"t":"2026-09-25T18:00:00Z","v":4796,"vw":35.202},{"c":35.215,"h":35.275,"l":35.21,"n":29,"o":35.275,"t":"2026-09-25T18:15:00Z","v":959,"vw":35.227},{"c":35.16,"h":35.16,"l":35.16,"n":15,"o":35.16,"t":"2026-09-25T18:45:00Z","v":579,"vw":35.16},{"c":35.175,"h":35.245,"l":35.15,"n":71,"o":35.1522,"t":"2026-09-25T19:00:00Z","v":3416,"vw":35.190601},{"c":35.165,"h":35.165,"l":35.14,"n":12,"o":35.14,"t":"2026-09-25T19:15:00Z","v":467,"vw":35.14875},{"c":35.22,"h":35.22,"l":35.105,"n":39,"o":35.11,"t":"2026-09-25T19:30:00Z","v":1933,"vw":35.132857},{"c":34.99,"h":35.15,"l":34.97,"n":295,"o":35.15,"t":"2026-09-25T19:45:00Z","v":7764,"vw":35.022581},{"c":34.93,"h":34.93,"l":34.93,"n":13,"o":34.93,"t":"2026-09-25T20:00:00Z","v":22725,"vw":34.93},{"c":34.89,"h":34.9,"l":34.89,"n":19,"o":34.9,"t":"2026-09-28T13:30:00Z","v":851,"vw":34.898415},{"c":34.615,"h":34.615,"l":34.25,"n":21,"o":34.25,"t":"2026-09-28T13:45:00Z","v":2118,"vw":34.549987},{"c":34.85,"h":35,"l":34.44,"n":317,"o":35,"t":"2026-09-28T14:00:00Z","v":9242,"vw":34.849383},{"c":34.965,"h":35.07,"l":34.55,"n":420,"o":34.71,"t":"2026-09-28T14:15:00Z","v":16009,"vw":34.943808},{"c":34.94,"h":35.04,"l":34.94,"n":30,"o":34.98,"t":"2026-09-28T14:30:00Z","v":1261,"vw":34.964807},{"c":34.86,"h":35.04,"l":34.86,"n":7,"o":35.04,"t":"2026-09-28T15:00:00Z","v":243,"vw":34.95},{"c":34.95,"h":34.99,"l":34.95,"n":3,"o":34.99,"t":"2026-09-28T15:15:00Z","v":255,"vw":34.97},{"c":34.94,"h":35,"l":34.94,"n":20,"o":35,"t":"2026-09-28T15:30:00Z","v":425,"vw":34.979522},{"c":34.975,"h":34.975,"l":34.82,"n":21,"o":34.93,"t":"2026-09-28T15:45:00Z","v":597,"vw":34.92125},{"c":34.96,"h":34.98,"l":34.96,"n":55,"o":34.98,"t":"2026-09-28T16:00:00Z","v":533,"vw":34.973333},{"c":34.995,"h":35.08,"l":34.94,"n":41,"o":34.96,"t":"2026-09-28T16:15:00Z","v":1270,"vw":34.976896},{"c":34.985,"h":34.985,"l":34.985,"n":1,"o":34.985,"t":"2026-09-28T16:45:00Z","v":115,"vw":34.985},{"c":35.15,"h":35.15,"l":35.1,"n":21,"o":35.1,"t":"2026-09-28T17:00:00Z","v":743,"vw":35.112723},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-09-28T17:15:00Z","v":100,"vw":35.27},{"c":35.055,"h":35.32,"l":35.01,"n":37,"o":35.32,"t":"2026-09-28T17:30:00Z","v":2310,"vw":35.03921},{"c":35.095,"h":35.095,"l":35.095,"n":2,"o":35.095,"t":"2026-09-28T17:45:00Z","v":1000,"vw":35.095},{"c":34.92,"h":35.1,"l":34.92,"n":6,"o":35.1,"t":"2026-09-28T18:00:00Z","v":456,"vw":34.962353},{"c":35.105,"h":35.105,"l":35.105,"n":4,"o":35.105,"t":"2026-09-28T18:30:00Z","v":824,"vw":35.105},{"c":35.105,"h":35.105,"l":35.105,"n":8,"o":35.105,"t":"2026-09-28T18:45:00Z","v":160,"vw":35.105},{"c":34.99,"h":34.995,"l":34.845,"n":68,"o":34.93,"t":"2026-09-28T19:00:00Z","v":2360,"vw":34.936704},{"c":34.92,"h":34.92,"l":34.86,"n":15,"o":34.91,"t":"2026-09-28T19:15:00Z","v":757,"vw":34.89},{"c":34.77,"h":34.77,"l":34.77,"n":8,"o":34.77,"t":"2026-09-28T19:30:00Z","v":146,"vw":34.77},{"c":35.03,"h":35.145,"l":34.78,"n":325,"o":34.95,"t":"2026-09-28T19:45:00Z","v":10512,"vw":34.97093},{"c":34.96,"h":34.96,"l":34.96,"n":9,"o":34.96,"t":"2026-09-28T20:00:00Z","v":16220,"vw":34.96},{"c":35.27,"h":35.29,"l":35,"n":91,"o":35,"t":"2026-09-29T13:30:00Z","v":2082,"vw":35.217778},{"c":35.2,"h":35.4,"l":35.2,"n":209,"o":35.4,"t":"2026-09-29T13:45:00Z","v":2598,"vw":35.268864},{"c":34.85,"h":35.2,"l":34.85,"n":38,"o":35.19,"t":"2026-09-29T14:00:00Z","v":877,"vw":35.098426},{"c":34.8588,"h":34.8588,"l":34.8588,"n":7,"o":34.8588,"t":"2026-09-29T14:15:00Z","v":312,"vw":34.8588},{"c":35,"h":35,"l":34.94,"n":39,"o":34.95,"t":"2026-09-29T14:30:00Z","v":1506,"vw":34.956639},{"c":34.7395,"h":34.7395,"l":34.7395,"n":4,"o":34.7395,"t":"2026-09-29T15:00:00Z","v":128,"vw":34.7395},{"c":34.6,"h":34.69,"l":34.6,"n":23,"o":34.69,"t":"2026-09-29T15:45:00Z","v":674,"vw":34.636667},{"c":34.6884,"h":34.6884,"l":34.6884,"n":2,"o":34.6884,"t":"2026-09-29T16:15:00Z","v":113,"vw":34.6884},{"c":34.51,"h":34.51,"l":34.51,"n":6,"o":34.51,"t":"2026-09-29T16:30:00Z","v":106,"vw":34.51},{"c":34.56,"h":34.57,"l":34.56,"n":15,"o":34.57,"t":"2026-09-29T16:45:00Z","v":524,"vw":34.563333},{"c":34.6899,"h":34.6899,"l":34.54,"n":7,"o":34.54,"t":"2026-09-29T17:45:00Z","v":309,"vw":34.589636},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-09-29T18:00:00Z","v":106,"vw":34.54},{"c":34.69,"h":34.69,"l":34.68,"n":15,"o":34.68,"t":"2026-09-29T18:30:00Z","v":725,"vw":34.682},{"c":34.615,"h":34.775,"l":34.615,"n":123,"o":34.68,"t":"2026-09-29T19:00:00Z","v":3135,"vw":34.689951},{"c":34.7,"h":34.7,"l":34.61,"n":15,"o":34.61,"t":"2026-09-29T19:15:00Z","v":502,"vw":34.664217},{"c":34.79,"h":34.79,"l":34.69,"n":25,"o":34.74,"t":"2026-09-29T19:30:00Z","v":665,"vw":34.741338},{"c":34.74,"h":34.77,"l":34.66,"n":271,"o":34.7,"t":"2026-09-29T19:45:00Z","v":6655,"vw":34.709067},{"c":34.71,"h":34.71,"l":34.71,"n":13,"o":34.71,"t":"2026-09-29T20:00:00Z","v":10965,"vw":34.71},{"c":35.125,"h":35.125,"l":34.97,"n":32,"o":34.97,"t":"2026-09-30T13:30:00Z","v":3916,"vw":34.995954},{"c":34.81,"h":34.9,"l":34.66,"n":166,"o":34.72,"t":"2026-09-30T13:45:00Z","v":3184,"vw":34.769721},{"c":34.9,"h":34.9,"l":34.2501,"n":26,"o":34.8,"t":"2026-09-30T14:00:00Z","v":1997,"vw":34.441014},{"c":34.705,"h":34.705,"l":34.705,"n":4,"o":34.705,"t":"2026-09-30T15:00:00Z","v":111,"vw":34.705},{"c":34.6,"h":34.6,"l":34.6,"n":23,"o":34.6,"t":"2026-09-30T15:15:00Z","v":504,"vw":34.6},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-09-30T17:15:00Z","v":116,"vw":34.34},{"c":34.32,"h":34.32,"l":34.32,"n":12,"o":34.32,"t":"2026-09-30T18:15:00Z","v":233,"vw":34.32},{"c":34.42,"h":34.42,"l":34.405,"n":7,"o":34.405,"t":"2026-09-30T18:30:00Z","v":919,"vw":34.417038},{"c":34.55,"h":34.55,"l":34.52,"n":8,"o":34.52,"t":"2026-09-30T18:45:00Z","v":1528,"vw":34.522101},{"c":34.5099,"h":34.515,"l":34.34,"n":20,"o":34.515,"t":"2026-09-30T19:00:00Z","v":732,"vw":34.466225},{"c":34.62,"h":34.63,"l":34.495,"n":11,"o":34.495,"t":"2026-09-30T19:15:00Z","v":631,"vw":34.592},{"c":34.84,"h":34.84,"l":34.625,"n":21,"o":34.625,"t":"2026-09-30T19:30:00Z","v":771,"vw":34.700833},{"c":34.66,"h":34.87,"l":34.61,"n":325,"o":34.87,"t":"2026-09-30T19:45:00Z","v":12588,"vw":34.712523},{"c":34.62,"h":34.62,"l":34.62,"n":8,"o":34.62,"t":"2026-09-30T20:00:00Z","v":22729,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-09-30T20:15:00Z","v":2034,"vw":34.62},{"c":34.52,"h":34.52,"l":34.37,"n":28,"o":34.37,"t":"2026-10-01T13:30:00Z","v":492,"vw":34.445},{"c":34.3,"h":34.32,"l":34.3,"n":17,"o":34.32,"t":"2026-10-01T13:45:00Z","v":438,"vw":34.313443},{"c":33.98,"h":34.3,"l":33.63,"n":101,"o":34.3,"t":"2026-10-01T14:00:00Z","v":7620,"vw":34.159123},{"c":34.285,"h":34.285,"l":34.285,"n":5,"o":34.285,"t":"2026-10-01T15:30:00Z","v":302,"vw":34.285},{"c":34.205,"h":34.205,"l":34.205,"n":2,"o":34.205,"t":"2026-10-01T15:45:00Z","v":251,"vw":34.205},{"c":34.29,"h":34.59,"l":34.29,"n":32,"o":34.43,"t":"2026-10-01T16:15:00Z","v":2985,"vw":34.40307},{"c":34.52,"h":34.52,"l":34.52,"n":22,"o":34.52,"t":"2026-10-01T16:45:00Z","v":591,"vw":34.52},{"c":34.83,"h":34.83,"l":34.75,"n":30,"o":34.75,"t":"2026-10-01T17:00:00Z","v":847,"vw":34.776667},{"c":34.62,"h":34.62,"l":34.62,"n":12,"o":34.62,"t":"2026-10-01T17:15:00Z","v":212,"vw":34.62},{"c":34.735,"h":34.735,"l":34.735,"n":3,"o":34.735,"t":"2026-10-01T18:00:00Z","v":111,"vw":34.735},{"c":34.79,"h":34.86,"l":34.78,"n":56,"o":34.8,"t":"2026-10-01T18:30:00Z","v":1859,"vw":34.825338},{"c":34.7,"h":34.8,"l":34.7,"n":109,"o":34.79,"t":"2026-10-01T19:15:00Z","v":2425,"vw":34.736692},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-01T19:30:00Z","v":303,"vw":34.7},{"c":34.77,"h":34.88,"l":34.77,"n":269,"o":34.79,"t":"2026-10-01T19:45:00Z","v":4613,"vw":34.832502},{"c":34.91,"h":34.91,"l":34.91,"n":7,"o":34.91,"t":"2026-10-01T20:00:00Z","v":8403,"vw":34.91},{"c":35.595,"h":35.595,"l":34.99,"n":27,"o":35.21,"t":"2026-10-02T13:30:00Z","v":1290,"vw":35.301577},{"c":35.77,"h":35.77,"l":35.77,"n":6,"o":35.77,"t":"2026-10-02T14:00:00Z","v":337,"vw":35.77},{"c":35.0301,"h":35.0301,"l":35.0301,"n":12,"o":35.0301,"t":"2026-10-02T14:15:00Z","v":315,"vw":35.0301},{"c":35.4,"h":35.495,"l":35.4,"n":13,"o":35.495,"t":"2026-10-02T14:45:00Z","v":775,"vw":35.482417},{"c":35.24,"h":35.24,"l":35.19,"n":29,"o":35.19,"t":"2026-10-02T15:15:00Z","v":474,"vw":35.206667},{"c":35.12,"h":35.12,"l":35.11,"n":19,"o":35.12,"t":"2026-10-02T16:00:00Z","v":570,"vw":35.115},{"c":35.165,"h":35.165,"l":35.09,"n":25,"o":35.09,"t":"2026-10-02T17:00:00Z","v":619,"vw":35.14},{"c":35.16,"h":35.2,"l":35.1,"n":29,"o":35.2,"t":"2026-10-02T17:15:00Z","v":932,"vw":35.162574},{"c":35.2,"h":35.2,"l":35.16,"n":34,"o":35.16,"t":"2026-10-02T18:15:00Z","v":674,"vw":35.19},{"c":35.35,"h":35.37,"l":35.35,"n":25,"o":35.37,"t":"2026-10-02T19:30:00Z","v":289,"vw":35.36},{"c":35.45,"h":35.54,"l":35.33,"n":220,"o":35.35,"t":"2026-10-02T19:45:00Z","v":11031,"vw":35.377994},{"c":35.49,"h":35.49,"l":35.49,"n":7,"o":35.49,"t":"2026-10-02T20:00:00Z","v":10723,"vw":35.49},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-02T20:15:00Z","v":4068,"vw":35.49},{"c":35.1825,"h":35.67,"l":35.1825,"n":46,"o":35.51,"t":"2026-10-05T13:30:00Z","v":977,"vw":35.480286},{"c":35.3,"h":35.47,"l":35.02,"n":297,"o":35.28,"t":"2026-10-05T13:45:00Z","v":10536,"vw":35.299299},{"c":35.4,"h":35.48,"l":35.2,"n":354,"o":35.26,"t":"2026-10-05T14:00:00Z","v":11011,"vw":35.334979},{"c":35.46,"h":35.55,"l":35.45,"n":121,"o":35.46,"t":"2026-10-05T14:15:00Z","v":2032,"vw":35.499403},{"c":35.1701,"h":35.1701,"l":35.1701,"n":5,"o":35.1701,"t":"2026-10-05T15:15:00Z","v":712,"vw":35.1701},{"c":35.335,"h":35.335,"l":35.335,"n":5,"o":35.335,"t":"2026-10-05T15:30:00Z","v":504,"vw":35.335},{"c":35.37,"h":35.37,"l":35.37,"n":24,"o":35.37,"t":"2026-10-05T17:45:00Z","v":581,"vw":35.37},{"c":35.34,"h":35.34,"l":35.34,"n":11,"o":35.34,"t":"2026-10-05T18:00:00Z","v":120,"vw":35.34},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-10-05T18:45:00Z","v":118,"vw":35.46},{"c":35.455,"h":35.455,"l":35.455,"n":8,"o":35.455,"t":"2026-10-05T19:00:00Z","v":593,"vw":35.455},{"c":35.38,"h":35.5975,"l":35.38,"n":48,"o":35.455,"t":"2026-10-05T19:30:00Z","v":1023,"vw":35.465297},{"c":35.45,"h":35.45,"l":35.26,"n":488,"o":35.39,"t":"2026-10-05T19:45:00Z","v":12791,"vw":35.364987},{"c":35.37,"h":35.37,"l":35.37,"n":7,"o":35.37,"t":"2026-10-05T20:00:00Z","v":17813,"vw":35.37},{"c":35.37,"h":35.37,"l":35.37,"n":2,"o":35.37,"t":"2026-10-06T11:15:00Z","v":600,"vw":35.37},{"c":35.53,"h":35.7,"l":35.38,"n":132,"o":35.38,"t":"2026-10-06T13:30:00Z","v":4402,"vw":35.503995},{"c":35.5,"h":35.67,"l":35.45,"n":81,"o":35.45,"t":"2026-10-06T13:45:00Z","v":1889,"vw":35.513051},{"c":35.75,"h":35.96,"l":35.58,"n":102,"o":35.59,"t":"2026-10-06T14:00:00Z","v":2601,"vw":35.730568},{"c":35.57,"h":35.8,"l":35.4,"n":101,"o":35.565,"t":"2026-10-06T14:30:00Z","v":2596,"vw":35.565},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-06T14:45:00Z","v":110,"vw":35.64},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-06T18:15:00Z","v":148,"vw":35.47},{"c":35.52,"h":35.59,"l":35.52,"n":40,"o":35.59,"t":"2026-10-06T19:00:00Z","v":874,"vw":35.555},{"c":35.375,"h":35.53,"l":35.375,"n":8,"o":35.53,"t":"2026-10-06T19:15:00Z","v":364,"vw":35.4525},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-10-06T19:30:00Z","v":144,"vw":35.51},{"c":35.4,"h":35.455,"l":35.3,"n":183,"o":35.33,"t":"2026-10-06T19:45:00Z","v":5162,"vw":35.389714},{"c":35.34,"h":35.34,"l":35.34,"n":6,"o":35.34,"t":"2026-10-06T20:00:00Z","v":7005,"vw":35.34},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-06T20:15:00Z","v":293,"vw":35.34},{"c":35.12,"h":35.2,"l":34.91,"n":44,"o":34.91,"t":"2026-10-07T13:30:00Z","v":2031,"vw":35.13144},{"c":35,"h":35.17,"l":35,"n":71,"o":35.17,"t":"2026-10-07T13:45:00Z","v":1496,"vw":35.015315},{"c":35.21,"h":35.21,"l":35.07,"n":30,"o":35.08,"t":"2026-10-07T14:00:00Z","v":1860,"vw":35.167407},{"c":35.13,"h":35.13,"l":35.13,"n":31,"o":35.13,"t":"2026-10-07T14:15:00Z","v":276,"vw":35.13},{"c":34.805,"h":34.84,"l":34.8,"n":27,"o":34.84,"t":"2026-10-07T14:45:00Z","v":1589,"vw":34.805384},{"c":34.8,"h":34.85,"l":34.8,"n":20,"o":34.85,"t":"2026-10-07T15:15:00Z","v":597,"vw":34.825},{"c":34.83,"h":34.83,"l":34.83,"n":16,"o":34.83,"t":"2026-10-07T15:45:00Z","v":639,"vw":34.83},{"c":35.15,"h":35.28,"l":35.15,"n":24,"o":35.26,"t":"2026-10-07T16:45:00Z","v":1163,"vw":35.231613},{"c":35.3666,"h":35.3666,"l":35.3666,"n":13,"o":35.3666,"t":"2026-10-07T17:00:00Z","v":664,"vw":35.3666},{"c":35.33,"h":35.41,"l":35.33,"n":39,"o":35.37,"t":"2026-10-07T17:15:00Z","v":1277,"vw":35.373571},{"c":35.265,"h":35.265,"l":35.265,"n":8,"o":35.265,"t":"2026-10-07T17:30:00Z","v":381,"vw":35.265},{"c":35.195,"h":35.195,"l":35.195,"n":3,"o":35.195,"t":"2026-10-07T18:15:00Z","v":420,"vw":35.195},{"c":35.19,"h":35.19,"l":35.19,"n":18,"o":35.19,"t":"2026-10-07T18:30:00Z","v":270,"vw":35.19},{"c":35.07,"h":35.07,"l":35.07,"n":7,"o":35.07,"t":"2026-10-07T18:45:00Z","v":133,"vw":35.07},{"c":35.1582,"h":35.1582,"l":35.1582,"n":4,"o":35.1582,"t":"2026-10-07T19:00:00Z","v":132,"vw":35.1582},{"c":35.04,"h":35.04,"l":35.04,"n":14,"o":35.04,"t":"2026-10-07T19:15:00Z","v":270,"vw":35.04},{"c":34.96,"h":34.97,"l":34.845,"n":170,"o":34.94,"t":"2026-10-07T19:45:00Z","v":3429,"vw":34.940748},{"c":34.9,"h":34.9,"l":34.9,"n":12,"o":34.9,"t":"2026-10-07T20:00:00Z","v":8498,"vw":34.9},{"c":34.78,"h":34.78,"l":34.78,"n":7,"o":34.78,"t":"2026-10-08T13:30:00Z","v":339,"vw":34.78},{"c":34.92,"h":34.94,"l":34.92,"n":8,"o":34.94,"t":"2026-10-08T13:45:00Z","v":462,"vw":34.934681},{"c":35.02,"h":35.02,"l":35.02,"n":7,"o":35.02,"t":"2026-10-08T14:00:00Z","v":124,"vw":35.02},{"c":34.84,"h":34.84,"l":34.84,"n":12,"o":34.84,"t":"2026-10-08T14:45:00Z","v":754,"vw":34.84},{"c":34.99,"h":35.12,"l":34.95,"n":45,"o":34.98,"t":"2026-10-08T16:15:00Z","v":1867,"vw":35.05972},{"c":35.15,"h":35.3,"l":35.15,"n":28,"o":35.29,"t":"2026-10-08T16:45:00Z","v":1115,"vw":35.224502},{"c":35.55,"h":35.55,"l":35.225,"n":7,"o":35.225,"t":"2026-10-08T17:00:00Z","v":259,"vw":35.384314},{"c":35.55,"h":35.6,"l":35.38,"n":47,"o":35.49,"t":"2026-10-08T17:15:00Z","v":3293,"vw":35.433058},{"c":35.53,"h":35.53,"l":35.53,"n":4,"o":35.53,"t":"2026-10-08T17:30:00Z","v":205,"vw":35.53},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-08T17:45:00Z","v":284,"vw":35.41},{"c":35.53,"h":35.53,"l":35.53,"n":8,"o":35.53,"t":"2026-10-08T18:00:00Z","v":140,"vw":35.53},{"c":35.26,"h":35.26,"l":35.21,"n":5,"o":35.21,"t":"2026-10-08T18:30:00Z","v":1220,"vw":35.214108},{"c":35.21,"h":35.35,"l":35.21,"n":31,"o":35.35,"t":"2026-10-08T19:00:00Z","v":788,"vw":35.268},{"c":35.25,"h":35.34,"l":35.25,"n":4,"o":35.34,"t":"2026-10-08T19:30:00Z","v":257,"vw":35.304706},{"c":35.27,"h":35.28,"l":35.26,"n":133,"o":35.26,"t":"2026-10-08T19:45:00Z","v":1445,"vw":35.27},{"c":35.31,"h":35.31,"l":35.31,"n":15,"o":35.31,"t":"2026-10-08T20:00:00Z","v":21676,"vw":35.31},{"c":34.72,"h":35.31,"l":34.72,"n":17,"o":35.06,"t":"2026-10-09T13:30:00Z","v":1482,"vw":34.981322},{"c":35.185,"h":35.185,"l":35.185,"n":9,"o":35.185,"t":"2026-10-09T14:00:00Z","v":217,"vw":35.185},{"c":34.85,"h":34.85,"l":34.7,"n":125,"o":34.71,"t":"2026-10-09T14:30:00Z","v":1781,"vw":34.773536},{"c":34.75,"h":34.75,"l":34.75,"n":8,"o":34.75,"t":"2026-10-09T15:15:00Z","v":225,"vw":34.75},{"c":34.6255,"h":34.6255,"l":34.6255,"n":2,"o":34.6255,"t":"2026-10-09T16:15:00Z","v":124,"vw":34.6255},{"c":34.59,"h":34.59,"l":34.59,"n":3,"o":34.59,"t":"2026-10-09T16:45:00Z","v":105,"vw":34.59},{"c":34.59,"h":34.59,"l":34.59,"n":3,"o":34.59,"t":"2026-10-09T17:00:00Z","v":206,"vw":34.59},{"c":34.575,"h":34.575,"l":34.575,"n":4,"o":34.575,"t":"2026-10-09T17:15:00Z","v":219,"vw":34.575},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-09T17:30:00Z","v":101,"vw":34.5},{"c":34.515,"h":34.58,"l":34.515,"n":40,"o":34.52,"t":"2026-10-09T18:15:00Z","v":1092,"vw":34.535189},{"c":34.61,"h":34.61,"l":34.57,"n":27,"o":34.57,"t":"2026-10-09T18:30:00Z","v":610,"vw":34.592581},{"c":34.49,"h":34.49,"l":34.422,"n":6,"o":34.422,"t":"2026-10-09T18:45:00Z","v":1486,"vw":34.482756},{"c":34.4883,"h":34.4883,"l":34.4883,"n":7,"o":34.4883,"t":"2026-10-09T19:15:00Z","v":314,"vw":34.4883},{"c":34.55,"h":34.68,"l":34.54,"n":209,"o":34.65,"t":"2026-10-09T19:45:00Z","v":3463,"vw":34.59402},{"c":34.55,"h":34.55,"l":34.55,"n":4,"o":34.55,"t":"2026-10-09T20:00:00Z","v":6828,"vw":34.55},{"c":34.58,"h":34.72,"l":34.12,"n":124,"o":34.52,"t":"2026-10-12T13:30:00Z","v":4466,"vw":34.370845},{"c":34.34,"h":34.34,"l":34.34,"n":21,"o":34.34,"t":"2026-10-12T13:45:00Z","v":201,"vw":34.34},{"c":34.9,"h":35.13,"l":34.74,"n":263,"o":34.74,"t":"2026-10-12T14:00:00Z","v":8304,"vw":34.889374},{"c":35,"h":35,"l":34.92,"n":62,"o":34.92,"t":"2026-10-12T14:15:00Z","v":1548,"vw":34.978031},{"c":35,"h":35,"l":35,"n":23,"o":35,"t":"2026-10-12T14:30:00Z","v":411,"vw":35},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-12T15:00:00Z","v":191,"vw":35},{"c":35.14,"h":35.14,"l":35.13,"n":28,"o":35.13,"t":"2026-10-12T15:15:00Z","v":821,"vw":35.136732},{"c":35.23,"h":35.23,"l":35.23,"n":3,"o":35.23,"t":"2026-10-12T15:30:00Z","v":127,"vw":35.23},{"c":35.2,"h":35.23,"l":35.2,"n":25,"o":35.23,"t":"2026-10-12T17:00:00Z","v":976,"vw":35.215856},{"c":35.17,"h":35.2,"l":35.17,"n":28,"o":35.1701,"t":"2026-10-12T17:15:00Z","v":1212,"vw":35.174572},{"c":35.125,"h":35.28,"l":35.11,"n":36,"o":35.165,"t":"2026-10-12T17:30:00Z","v":1543,"vw":35.145597},{"c":35.18,"h":35.23,"l":35.18,"n":24,"o":35.23,"t":"2026-10-12T18:15:00Z","v":922,"vw":35.215},{"c":35.165,"h":35.19,"l":35.165,"n":7,"o":35.19,"t":"2026-10-12T18:30:00Z","v":292,"vw":35.1775},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-12T18:45:00Z","v":306,"vw":35.2},{"c":35.38,"h":35.38,"l":35.28,"n":30,"o":35.28,"t":"2026-10-12T19:00:00Z","v":874,"vw":35.337983},{"c":35.19,"h":35.19,"l":35.19,"n":10,"o":35.19,"t":"2026-10-12T19:30:00Z","v":151,"vw":35.19},{"c":35.16,"h":35.22,"l":35.03,"n":194,"o":35.175,"t":"2026-10-12T19:45:00Z","v":4075,"vw":35.161599},{"c":35.14,"h":35.14,"l":35.14,"n":3,"o":35.14,"t":"2026-10-12T20:00:00Z","v":8697,"vw":35.14},{"c":35.4,"h":35.4,"l":35.13,"n":73,"o":35.27,"t":"2026-10-13T13:30:00Z","v":3186,"vw":35.231917},{"c":35.2,"h":35.37,"l":35.04,"n":58,"o":35.24,"t":"2026-10-13T13:45:00Z","v":1997,"vw":35.198556},{"c":34.85,"h":35,"l":34.2115,"n":116,"o":34.2115,"t":"2026-10-13T14:00:00Z","v":2607,"vw":34.816631},{"c":34.895,"h":34.98,"l":34.87,"n":50,"o":34.87,"t":"2026-10-13T14:15:00Z","v":1060,"vw":34.900833},{"c":34.83,"h":34.83,"l":34.83,"n":23,"o":34.83,"t":"2026-10-13T14:45:00Z","v":333,"vw":34.83},{"c":34.81,"h":34.82,"l":34.81,"n":16,"o":34.82,"t":"2026-10-13T15:30:00Z","v":508,"vw":34.815536},{"c":34.865,"h":34.865,"l":34.865,"n":2,"o":34.865,"t":"2026-10-13T16:00:00Z","v":112,"vw":34.865},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-13T16:15:00Z","v":104,"vw":34.81},{"c":34.865,"h":34.865,"l":34.865,"n":4,"o":34.865,"t":"2026-10-13T16:45:00Z","v":142,"vw":34.865},{"c":34.6246,"h":34.73,"l":34.6246,"n":13,"o":34.73,"t":"2026-10-13T17:15:00Z","v":655,"vw":34.66158},{"c":34.82,"h":34.84,"l":34.7,"n":67,"o":34.7,"t":"2026-10-13T17:30:00Z","v":2474,"vw":34.8002},{"c":34.865,"h":34.865,"l":34.865,"n":10,"o":34.865,"t":"2026-10-13T19:15:00Z","v":401,"vw":34.865},{"c":34.98,"h":34.98,"l":34.98,"n":4,"o":34.98,"t":"2026-10-13T19:30:00Z","v":160,"vw":34.98},{"c":34.89,"h":34.97,"l":34.89,"n":134,"o":34.95,"t":"2026-10-13T19:45:00Z","v":3113,"vw":34.925328},{"c":34.98,"h":34.98,"l":34.98,"n":3,"o":34.98,"t":"2026-10-13T20:00:00Z","v":10183,"vw":34.98},{"c":34.86,"h":34.86,"l":34.5,"n":13,"o":34.5,"t":"2026-10-14T13:30:00Z","v":2045,"vw":34.764752},{"c":34.46,"h":34.55,"l":34.46,"n":14,"o":34.55,"t":"2026-10-14T13:45:00Z","v":288,"vw":34.505},{"c":34.49,"h":34.62,"l":34.49,"n":22,"o":34.62,"t":"2026-10-14T14:00:00Z","v":719,"vw":34.5875},{"c":34.525,"h":35.035,"l":34.525,"n":27,"o":34.8,"t":"2026-10-14T14:15:00Z","v":1283,"vw":34.806951},{"c":34.71,"h":34.79,"l":34.71,"n":14,"o":34.79,"t":"2026-10-14T14:30:00Z","v":438,"vw":34.737778},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-14T15:00:00Z","v":104,"vw":34.83},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-14T15:15:00Z","v":100,"vw":34.89},{"c":34.87,"h":34.87,"l":34.87,"n":16,"o":34.87,"t":"2026-10-14T16:30:00Z","v":258,"vw":34.87},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-14T16:45:00Z","v":126,"vw":34.8},{"c":34.69,"h":34.73,"l":34.69,"n":11,"o":34.73,"t":"2026-10-14T17:00:00Z","v":336,"vw":34.71},{"c":34.92,"h":34.92,"l":34.87,"n":40,"o":34.87,"t":"2026-10-14T17:30:00Z","v":1251,"vw":34.887},{"c":34.965,"h":35,"l":34.95,"n":34,"o":34.95,"t":"2026-10-14T17:45:00Z","v":1064,"vw":34.988125},{"c":34.91,"h":34.91,"l":34.91,"n":14,"o":34.91,"t":"2026-10-14T18:00:00Z","v":379,"vw":34.91},{"c":35.02,"h":35.02,"l":34.9,"n":10,"o":34.9,"t":"2026-10-14T18:15:00Z","v":355,"vw":34.98},{"c":34.935,"h":34.935,"l":34.935,"n":29,"o":34.935,"t":"2026-10-14T18:30:00Z","v":669,"vw":34.935},{"c":34.8,"h":34.925,"l":34.78,"n":33,"o":34.925,"t":"2026-10-14T18:45:00Z","v":1145,"vw":34.823953},{"c":34.78,"h":34.89,"l":34.78,"n":18,"o":34.89,"t":"2026-10-14T19:00:00Z","v":483,"vw":34.85125},{"c":34.755,"h":34.79,"l":34.755,"n":7,"o":34.79,"t":"2026-10-14T19:15:00Z","v":242,"vw":34.7725},{"c":34.585,"h":34.68,"l":34.52,"n":59,"o":34.65,"t":"2026-10-14T19:30:00Z","v":2190,"vw":34.624847},{"c":34.73,"h":34.83,"l":34.65,"n":263,"o":34.735,"t":"2026-10-14T19:45:00Z","v":7105,"vw":34.716272},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-10-14T20:00:00Z","v":15965,"vw":34.69},{"c":34.95,"h":34.95,"l":34.95,"n":14,"o":34.95,"t":"2026-10-15T13:30:00Z","v":406,"vw":34.95},{"c":35.43,"h":35.43,"l":35.35,"n":40,"o":35.35,"t":"2026-10-15T14:00:00Z","v":485,"vw":35.39},{"c":35.39,"h":35.39,"l":35.32,"n":61,"o":35.32,"t":"2026-10-15T14:15:00Z","v":985,"vw":35.373278},{"c":35.45,"h":35.51,"l":35.3,"n":120,"o":35.31,"t":"2026-10-15T14:30:00Z","v":1664,"vw":35.433188},{"c":35.4,"h":35.45,"l":35.35,"n":127,"o":35.35,"t":"2026-10-15T14:45:00Z","v":1687,"vw":35.40388},{"c":35.39,"h":35.39,"l":35.39,"n":6,"o":35.39,"t":"2026-10-15T15:00:00Z","v":112,"vw":35.39},{"c":34.8401,"h":34.8401,"l":34.8401,"n":1,"o":34.8401,"t":"2026-10-15T16:00:00Z","v":100,"vw":34.8401},{"c":35.235,"h":35.25,"l":35.21,"n":44,"o":35.25,"t":"2026-10-15T16:30:00Z","v":762,"vw":35.234},{"c":35.02,"h":35.16,"l":34.86,"n":39,"o":35.16,"t":"2026-10-15T16:45:00Z","v":5823,"vw":34.970954},{"c":35.12,"h":35.29,"l":35.12,"n":10,"o":35.29,"t":"2026-10-15T17:30:00Z","v":246,"vw":35.205},{"c":34.95,"h":35.09,"l":34.95,"n":22,"o":35.09,"t":"2026-10-15T17:45:00Z","v":491,"vw":35.02},{"c":34.98,"h":35.12,"l":34.95,"n":7,"o":34.96,"t":"2026-10-15T18:00:00Z","v":473,"vw":35.0025},{"c":35,"h":35.075,"l":35,"n":17,"o":35.075,"t":"2026-10-15T18:30:00Z","v":984,"vw":35.066892},{"c":35,"h":35.155,"l":35,"n":154,"o":35.045,"t":"2026-10-15T19:45:00Z","v":2668,"vw":35.073182},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-15T20:00:00Z","v":12260,"vw":35.12},{"c":35.53,"h":35.8,"l":35.04,"n":78,"o":35.22,"t":"2026-10-16T13:30:00Z","v":4457,"vw":35.268034},{"c":35.49,"h":35.49,"l":35.41,"n":17,"o":35.41,"t":"2026-10-16T13:45:00Z","v":801,"vw":35.423445},{"c":35.74,"h":35.74,"l":35.51,"n":75,"o":35.65,"t":"2026-10-16T14:15:00Z","v":1173,"vw":35.637923},{"c":35.56,"h":35.59,"l":35.55,"n":54,"o":35.55,"t":"2026-10-16T14:30:00Z","v":888,"vw":35.56532},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-16T14:45:00Z","v":108,"vw":35.55},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-16T15:00:00Z","v":650,"vw":35.555},{"c":35.31,"h":35.44,"l":35.31,"n":27,"o":35.43,"t":"2026-10-16T15:15:00Z","v":1097,"vw":35.406814},{"c":35.265,"h":35.32,"l":35.265,"n":22,"o":35.32,"t":"2026-10-16T15:45:00Z","v":365,"vw":35.2925},{"c":35.12,"h":35.12,"l":35.1,"n":18,"o":35.1,"t":"2026-10-16T16:30:00Z","v":465,"vw":35.108929},{"c":34.955,"h":34.955,"l":34.955,"n":8,"o":34.955,"t":"2026-10-16T16:45:00Z","v":157,"vw":34.955},{"c":35.1,"h":35.13,"l":35.1,"n":45,"o":35.12,"t":"2026-10-16T17:15:00Z","v":811,"vw":35.1175},{"c":35.065,"h":35.065,"l":35.055,"n":6,"o":35.055,"t":"2026-10-16T17:30:00Z","v":673,"vw":35.057299},{"c":34.95,"h":34.96,"l":34.95,"n":17,"o":34.96,"t":"2026-10-16T17:45:00Z","v":386,"vw":34.955},{"c":34.9575,"h":34.9575,"l":34.9575,"n":10,"o":34.9575,"t":"2026-10-16T18:15:00Z","v":139,"vw":34.9575},{"c":35.1,"h":35.145,"l":35.1,"n":59,"o":35.13,"t":"2026-10-16T18:45:00Z","v":929,"vw":35.118987},{"c":35.115,"h":35.19,"l":35.115,"n":17,"o":35.19,"t":"2026-10-16T19:15:00Z","v":243,"vw":35.1525},{"c":35.23,"h":35.23,"l":35.13,"n":24,"o":35.13,"t":"2026-10-16T19:30:00Z","v":394,"vw":35.18},{"c":35.26,"h":35.54,"l":35.21,"n":347,"o":35.22,"t":"2026-10-16T19:45:00Z","v":8431,"vw":35.299254},{"c":35.32,"h":35.32,"l":35.32,"n":3,"o":35.32,"t":"2026-10-16T20:00:00Z","v":14031,"vw":35.32},{"c":35.485,"h":35.485,"l":35.33,"n":9,"o":35.33,"t":"2026-10-19T13:30:00Z","v":307,"vw":35.389387},{"c":35.03,"h":35.24,"l":35.03,"n":9,"o":35.24,"t":"2026-10-19T13:45:00Z","v":561,"vw":35.193229},{"c":35.17,"h":35.315,"l":35.17,"n":7,"o":35.315,"t":"2026-10-19T14:00:00Z","v":1039,"vw":35.298817},{"c":35.194,"h":35.194,"l":35.09,"n":28,"o":35.1,"t":"2026-10-19T14:30:00Z","v":976,"vw":35.149804},{"c":35.2,"h":35.26,"l":35.2,"n":38,"o":35.26,"t":"2026-10-19T15:15:00Z","v":920,"vw":35.233333},{"c":35.21,"h":35.21,"l":35.15,"n":36,"o":35.15,"t":"2026-10-19T16:30:00Z","v":992,"vw":35.17},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-19T17:00:00Z","v":255,"vw":35.15},{"c":35.08,"h":35.16,"l":35.08,"n":27,"o":35.16,"t":"2026-10-19T17:15:00Z","v":1109,"vw":35.141168},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-19T17:30:00Z","v":101,"vw":35.09},{"c":34.6812,"h":34.6812,"l":34.6812,"n":12,"o":34.6812,"t":"2026-10-19T17:45:00Z","v":4236,"vw":34.6812},{"c":34.955,"h":34.955,"l":34.71,"n":36,"o":34.955,"t":"2026-10-19T18:00:00Z","v":1849,"vw":34.873418},{"c":34.955,"h":34.955,"l":34.955,"n":3,"o":34.955,"t":"2026-10-19T18:15:00Z","v":110,"vw":34.955},{"c":34.88,"h":34.9816,"l":34.85,"n":54,"o":34.9816,"t":"2026-10-19T19:15:00Z","v":933,"vw":34.885259},{"c":35,"h":35.07,"l":34.93,"n":160,"o":35.005,"t":"2026-10-19T19:45:00Z","v":2807,"vw":35.012362},{"c":35.04,"h":35.04,"l":35.04,"n":4,"o":35.04,"t":"2026-10-19T20:00:00Z","v":11091,"vw":35.04},{"c":35.7,"h":35.7,"l":34.61,"n":57,"o":35.19,"t":"2026-10-20T13:30:00Z","v":3070,"vw":35.294611},{"c":35.62,"h":35.62,"l":35.62,"n":4,"o":35.62,"t":"2026-10-20T13:45:00Z","v":497,"vw":35.62},{"c":35.61,"h":35.85,"l":35.61,"n":14,"o":35.85,"t":"2026-10-20T14:00:00Z","v":931,"vw":35.819152},{"c":35.8,"h":35.81,"l":35.58,"n":89,"o":35.58,"t":"2026-10-20T14:15:00Z","v":2727,"vw":35.696462},{"c":35.8235,"h":35.8235,"l":35.75,"n":76,"o":35.82,"t":"2026-10-20T14:30:00Z","v":821,"vw":35.780472},{"c":35.85,"h":35.85,"l":35.85,"n":16,"o":35.85,"t":"2026-10-20T14:45:00Z","v":522,"vw":35.85},{"c":35.51,"h":35.6,"l":35.51,"n":27,"o":35.6,"t":"2026-10-20T15:15:00Z","v":968,"vw":35.535714},{"c":35.51,"h":35.53,"l":35.5,"n":8,"o":35.5,"t":"2026-10-20T15:30:00Z","v":427,"vw":35.515},{"c":35.79,"h":35.82,"l":35.725,"n":57,"o":35.77,"t":"2026-10-20T16:00:00Z","v":8832,"vw":35.767894},{"c":36.05,"h":36.0519,"l":36.05,"n":4,"o":36.0519,"t":"2026-10-20T16:15:00Z","v":529,"vw":36.051062},{"c":35.78,"h":35.8,"l":35.65,"n":18,"o":35.71,"t":"2026-10-20T16:30:00Z","v":722,"vw":35.748137},{"c":35.47,"h":35.76,"l":35.1801,"n":42,"o":35.731,"t":"2026-10-20T17:00:00Z","v":4164,"vw":35.658771},{"c":35.23,"h":35.57,"l":35.23,"n":75,"o":35.49,"t":"2026-10-20T17:30:00Z","v":3251,"vw":35.498455},{"c":35.36,"h":35.36,"l":35.36,"n":5,"o":35.36,"t":"2026-10-20T17:45:00Z","v":182,"vw":35.36},{"c":35.36,"h":35.36,"l":35.21,"n":11,"o":35.21,"t":"2026-10-20T18:00:00Z","v":310,"vw":35.285},{"c":35.24,"h":35.24,"l":35.24,"n":14,"o":35.24,"t":"2026-10-20T18:15:00Z","v":172,"vw":35.24},{"c":35.04,"h":35.265,"l":35.04,"n":24,"o":35.13,"t":"2026-10-20T18:30:00Z","v":1442,"vw":35.141126},{"c":35.2,"h":35.2,"l":35.2,"n":13,"o":35.2,"t":"2026-10-20T18:45:00Z","v":257,"vw":35.2},{"c":35.07,"h":35.285,"l":35.07,"n":26,"o":35.285,"t":"2026-10-20T19:00:00Z","v":945,"vw":35.160848},{"c":35.33,"h":35.33,"l":35.13,"n":58,"o":35.17,"t":"2026-10-20T19:15:00Z","v":1691,"vw":35.286686},{"c":35.4,"h":35.4,"l":35.295,"n":30,"o":35.33,"t":"2026-10-20T19:30:00Z","v":903,"vw":35.322143},{"c":35.5,"h":35.6,"l":35.3,"n":329,"o":35.4,"t":"2026-10-20T19:45:00Z","v":8174,"vw":35.500548},{"c":35.55,"h":35.55,"l":35.55,"n":7,"o":35.55,"t":"2026-10-20T20:00:00Z","v":13940,"vw":35.55},{"c":35.64,"h":35.64,"l":35.64,"n":3,"o":35.64,"t":"2026-10-21T10:45:00Z","v":297,"vw":35.64},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-21T13:30:00Z","v":386,"vw":35.7},{"c":35.21,"h":35.33,"l":35.08,"n":87,"o":35.22,"t":"2026-10-21T14:00:00Z","v":2796,"vw":35.233743},{"c":35.17,"h":35.405,"l":34.785,"n":242,"o":35.21,"t":"2026-10-21T14:15:00Z","v":11955,"vw":35.198364},{"c":35.15,"h":35.33,"l":35.04,"n":137,"o":35.25,"t":"2026-10-21T14:30:00Z","v":11693,"vw":35.213759},{"c":35.06,"h":35.1,"l":35.05,"n":20,"o":35.1,"t":"2026-10-21T14:45:00Z","v":537,"vw":35.064},{"c":35.005,"h":35.08,"l":35.005,"n":53,"o":35.05,"t":"2026-10-21T15:00:00Z","v":864,"vw":35.042473},{"c":35.11,"h":35.11,"l":34.975,"n":32,"o":35,"t":"2026-10-21T15:15:00Z","v":850,"vw":35.04625},{"c":35.01,"h":35.01,"l":35.01,"n":5,"o":35.01,"t":"2026-10-21T15:30:00Z","v":257,"vw":35.01},{"c":35.015,"h":35.015,"l":35.015,"n":2,"o":35.015,"t":"2026-10-21T16:00:00Z","v":142,"vw":35.015},{"c":35.16,"h":35.16,"l":35.05,"n":33,"o":35.06,"t":"2026-10-21T16:30:00Z","v":1104,"vw":35.080155},{"c":35.12,"h":35.12,"l":35.12,"n":7,"o":35.12,"t":"2026-10-21T16:45:00Z","v":151,"vw":35.12},{"c":34.92,"h":35.02,"l":34.92,"n":24,"o":35.02,"t":"2026-10-21T17:45:00Z","v":976,"vw":34.951667},{"c":35.14,"h":35.14,"l":34.88,"n":41,"o":34.88,"t":"2026-10-21T18:30:00Z","v":947,"vw":34.947623},{"c":35.01,"h":35.01,"l":34.89,"n":76,"o":34.98,"t":"2026-10-21T18:45:00Z","v":1617,"vw":34.978369},{"c":34.86,"h":34.86,"l":34.75,"n":27,"o":34.8,"t":"2026-10-21T19:00:00Z","v":655,"vw":34.8025},{"c":35.07,"h":35.07,"l":34.985,"n":29,"o":34.985,"t":"2026-10-21T19:30:00Z","v":708,"vw":35.0275},{"c":35.16,"h":35.2,"l":34.89,"n":255,"o":35.025,"t":"2026-10-21T19:45:00Z","v":6142,"vw":35.0675},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-21T20:00:00Z","v":9725,"vw":35.2},{"c":34.5,"h":35.03,"l":34.06,"n":73,"o":34.9,"t":"2026-10-22T13:00:00Z","v":4667,"vw":34.60151},{"c":34.7,"h":34.7,"l":34.4,"n":32,"o":34.4,"t":"2026-10-22T13:15:00Z","v":964,"vw":34.5475},{"c":35.83,"h":35.83,"l":34.32,"n":249,"o":34.79,"t":"2026-10-22T13:30:00Z","v":11991,"vw":35.08872},{"c":35.36,"h":35.65,"l":35.31,"n":34,"o":35.37,"t":"2026-10-22T13:45:00Z","v":3419,"vw":35.508801},{"c":35.65,"h":35.85,"l":35.65,"n":21,"o":35.7,"t":"2026-10-22T14:00:00Z","v":1907,"vw":35.742497},{"c":35.98,"h":35.98,"l":35.89,"n":22,"o":35.89,"t":"2026-10-22T14:15:00Z","v":245,"vw":35.935},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-10-22T14:30:00Z","v":141,"vw":35.75},{"c":36.13,"h":36.31,"l":35.91,"n":138,"o":35.93,"t":"2026-10-22T15:00:00Z","v":1980,"vw":35.990904},{"c":36.16,"h":36.16,"l":36.13,"n":20,"o":36.13,"t":"2026-10-22T15:30:00Z","v":483,"vw":36.145},{"c":36.13,"h":36.23,"l":36.03,"n":50,"o":36.21,"t":"2026-10-22T15:45:00Z","v":1647,"vw":36.13378},{"c":36.11,"h":36.11,"l":35.99,"n":16,"o":35.99,"t":"2026-10-22T16:00:00Z","v":437,"vw":36.060323},{"c":35.85,"h":36.03,"l":35.85,"n":56,"o":36.03,"t":"2026-10-22T16:30:00Z","v":2394,"vw":35.9515},{"c":35.85,"h":35.885,"l":35.64,"n":169,"o":35.84,"t":"2026-10-22T16:45:00Z","v":7697,"vw":35.802018},{"c":35.92,"h":35.975,"l":35.38,"n":443,"o":35.76,"t":"2026-10-22T17:00:00Z","v":52664,"vw":35.637637},{"c":36.125,"h":36.23,"l":35.9643,"n":96,"o":35.9643,"t":"2026-10-22T17:15:00Z","v":2788,"vw":36.055839},{"c":36,"h":36.18,"l":36,"n":33,"o":36.18,"t":"2026-10-22T17:30:00Z","v":502,"vw":36.06},{"c":35.95,"h":36.03,"l":35.8712,"n":5,"o":36.03,"t":"2026-10-22T18:00:00Z","v":409,"vw":35.93215},{"c":35.94,"h":35.94,"l":35.94,"n":26,"o":35.94,"t":"2026-10-22T18:15:00Z","v":533,"vw":35.94},{"c":35.82,"h":35.955,"l":35.75,"n":123,"o":35.955,"t":"2026-10-22T18:45:00Z","v":9631,"vw":35.785316},{"c":35.76,"h":35.995,"l":35.76,"n":50,"o":35.925,"t":"2026-10-22T19:00:00Z","v":2436,"vw":35.875075},{"c":35.855,"h":35.925,"l":35.61,"n":17,"o":35.925,"t":"2026-10-22T19:15:00Z","v":1713,"vw":35.715989},{"c":35.35,"h":35.41,"l":35.35,"n":13,"o":35.4,"t":"2026-10-22T19:30:00Z","v":641,"vw":35.391701},{"c":35.6,"h":35.965,"l":35.54,"n":101,"o":35.68,"t":"2026-10-22T19:45:00Z","v":1665,"vw":35.736992},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-10-22T20:00:00Z","v":15933,"vw":35.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41876511282312,"strike":49.66950548776294,"iv":0.8138125460034706,"gamma":0.019974563122308338,"theta":-0.025319580634753786,"vega":0.01691479911332132,"rho":0.0024524735930508195,"breakevenPct":39.56051992361677},{"delta":0.15,"premium":0.8472313513304038,"strike":48.68452562912551,"iv":0.9176343827364208,"gamma":0.021590470202278465,"theta":-0.03777359100290484,"vega":0.021140713661695773,"rho":0.0035353764221415745,"breakevenPct":38.00991078421819},{"delta":0.2,"premium":1.275697589837688,"strike":47.69954577048807,"iv":1.021456219469371,"gamma":0.02320637728224859,"theta":-0.0502276013710559,"vega":0.025366628210070227,"rho":0.0046182792512323295,"breakevenPct":36.45930164481962},{"delta":0.25,"premium":1.7041638283449716,"strike":46.71456591185064,"iv":1.1252780562023212,"gamma":0.024822284362218713,"theta":-0.06268161173920694,"vega":0.02959254275844468,"rho":0.005701182080323085,"breakevenPct":34.90869250542104},{"delta":0.3,"premium":2.1326300668522555,"strike":45.729586053213204,"iv":1.2290998929352712,"gamma":0.026438191442188837,"theta":-0.075135622107358,"vega":0.033818457306819136,"rho":0.0067840849094138395,"breakevenPct":33.35808336602246},{"delta":0.35,"premium":2.45,"strike":44.02499494286399,"iv":1.2413641446238486,"gamma":0.029903995644845974,"theta":-0.08103193567473661,"vega":0.03738354723557271,"rho":0.007948877404211898,"breakevenPct":29.492880866157684},{"delta":0.4,"premium":2.45,"strike":40.26468313047143,"iv":0.9920749220482457,"gamma":0.03865441956782015,"theta":-0.0681948108210181,"vega":0.039060852825569634,"rho":0.009347604930844812,"breakevenPct":19.01555622867494},{"delta":0.45,"premium":2.4729442386919165,"strike":38.8527880654042,"iv":0.8669817744426757,"gamma":0.04751413447625707,"theta":-0.06011169042582941,"vega":0.03911492087690246,"rho":0.010734177555940225,"breakevenPct":15.145534422112323},{"delta":0.5,"premium":2.497625776586882,"strike":37.61871117065589,"iv":0.7512925449607168,"gamma":0.056382124714483506,"theta":-0.052388535260605384,"vega":0.03904608010915663,"rho":0.012119829832313774,"breakevenPct":11.775806484376641},{"delta":0.55,"premium":2.522307314481848,"strike":36.384634275907594,"iv":0.6356033154787577,"gamma":0.06525011495270995,"theta":-0.044665380095381346,"vega":0.03897723934141081,"rho":0.013505482108687326,"breakevenPct":8.406078546640954},{"delta":0.6,"premium":2.5469888523768143,"strike":35.150557381159295,"iv":0.519914085996799,"gamma":0.07411810519093638,"theta":-0.03694222493015732,"vega":0.03890839857366499,"rho":0.014891134385060872,"breakevenPct":5.036350608905275},{"delta":0.65,"premium":3.072448646886209,"strike":34.284316922073685,"iv":0.5053419628301272,"gamma":0.06890198891424845,"theta":-0.033251776980762954,"vega":0.03562217150309748,"rho":0.015919117471115334,"breakevenPct":4.08683635820533},{"delta":0.7,"premium":3.667492663840887,"strike":33.46918813172481,"iv":0.5048202804043039,"gamma":0.061728855559178356,"theta":-0.03012168242582328,"vega":0.031888881643299644,"rho":0.01689740164917557,"breakevenPct":3.473616036683471},{"delta":0.75,"premium":4.2625366807955665,"strike":32.654059341375934,"iv":0.5042985979784806,"gamma":0.054555722204108245,"theta":-0.026991587870883595,"vega":0.02815559178350179,"rho":0.017875685827235806,"breakevenPct":2.8603957151616113},{"delta":0.8,"premium":4.857580697750246,"strike":31.83893055102706,"iv":0.5037769155526574,"gamma":0.047382588849038135,"theta":-0.023861493315943914,"vega":0.02442230192370394,"rho":0.018853970005296043,"breakevenPct":2.247175393639751},{"delta":0.85,"premium":5.452624714704924,"strike":31.023801760678186,"iv":0.5032552331268341,"gamma":0.040209455493968045,"theta":-0.020731398761004237,"vega":0.020689012063906095,"rho":0.01983225418335628,"breakevenPct":1.6339550721178924},{"delta":0.9,"premium":6.047668731659604,"strike":30.20867297032931,"iv":0.5027335507010108,"gamma":0.033036322138897935,"theta":-0.017601304206064552,"vega":0.016955722204108244,"rho":0.020810538361416518,"breakevenPct":1.020734750596032}],"put":[{"delta":0.15,"premium":2.45,"strike":22.774678761697597,"iv":2.2651347493955294,"gamma":0.010214180506689593,"theta":-0.09091861799224456,"vega":0.023576151116338234,"rho":-0.006279140880055466,"breakevenPct":43.36952142185122},{"delta":0.2,"premium":1.0204346311325707,"strike":30.476834856172363,"iv":0.7951849715888814,"gamma":0.03411225975881878,"theta":-0.03670662881456537,"vega":0.027627601976443428,"rho":-0.00665848135952525,"breakevenPct":17.925884020507684},{"delta":0.25,"premium":1.358277246750957,"strike":31.584515563117893,"iv":0.777945823262262,"gamma":0.03869441211512622,"theta":-0.03919782854046404,"vega":0.030460350878726616,"rho":-0.008375156916946461,"breakevenPct":15.780890731772264},{"delta":0.3,"premium":1.6961198623693432,"strike":32.69219627006342,"iv":0.7607066749356428,"gamma":0.04327656447143366,"theta":-0.0416890282663627,"vega":0.033293099781009805,"rho":-0.010091832474367676,"breakevenPct":13.635897443036843},{"delta":0.35,"premium":2.0339624779877292,"strike":33.79987697700895,"iv":0.7434675266090236,"gamma":0.04785871682774111,"theta":-0.04418022799226136,"vega":0.036125848683292994,"rho":-0.011808508031788886,"breakevenPct":11.49090415430142},{"delta":0.4,"premium":2.371805093606116,"strike":34.90755768395448,"iv":0.7262283782824044,"gamma":0.052440869184048555,"theta":-0.04667142771816002,"vega":0.03895859758557619,"rho":-0.0135251835892101,"breakevenPct":9.345910865565997},{"delta":0.45,"premium":2.615214856637839,"strike":35.55183296573805,"iv":0.6874096470835321,"gamma":0.05442102280745427,"theta":-0.04326158937215027,"vega":0.03780493876346804,"rho":-0.015151922788917398,"breakevenPct":8.228982699637196},{"delta":0.5,"premium":2.850026056334937,"strike":36.15391296496138,"iv":0.6466259915497569,"gamma":0.05616425198890334,"theta":-0.03931443325789063,"vega":0.03628829843273333,"rho":-0.016770472852675647,"breakevenPct":7.2056647851032585},{"delta":0.55,"premium":3.0848372560320354,"strike":36.755992964184706,"iv":0.6058423360159815,"gamma":0.05790748117035241,"theta":-0.03536727714363098,"vega":0.03477165810199862,"rho":-0.0183890229164339,"breakevenPct":6.1823468705693205},{"delta":0.6,"premium":3.319648455729133,"strike":37.358072963408034,"iv":0.5650586804822062,"gamma":0.05965071035180148,"theta":-0.031420121029371334,"vega":0.03325501777126391,"rho":-0.02000757298019215,"breakevenPct":5.159028956035385},{"delta":0.65,"premium":3.5544596554262315,"strike":37.96015296263136,"iv":0.5242750249484308,"gamma":0.06139393953325055,"theta":-0.027472964915111683,"vega":0.0317383774405292,"rho":-0.021626123043950403,"breakevenPct":4.135711041501447},{"delta":0.7,"premium":3.7892708551233287,"strike":38.56223296185469,"iv":0.48349136941465554,"gamma":0.06313716871469961,"theta":-0.023525808800852047,"vega":0.03022173710979449,"rho":-0.023244673107708648,"breakevenPct":3.112393126967512},{"delta":0.75,"premium":4.024082054820427,"strike":39.16431296107802,"iv":0.44270771388088015,"gamma":0.06488039789614869,"theta":-0.019578652686592393,"vega":0.028705096779059778,"rho":-0.0248632231714669,"breakevenPct":2.089075212433573},{"delta":0.8,"premium":4.258893254517526,"strike":39.766392960301346,"iv":0.4019240583471048,"gamma":0.06662362707759777,"theta":-0.015631496572332742,"vega":0.027188456448325064,"rho":-0.026481773235225152,"breakevenPct":1.0657572978996352},{"delta":0.85,"premium":11.478137931034482,"strike":46.9448275862069,"iv":0.8002063448275862,"gamma":0.028776827586206897,"theta":-0.02735489655172414,"vega":0.023327172413793104,"rho":-0.033542300440955464,"breakevenPct":1.1794659928325062}]},"raw":{"call":[{"delta":0.1,"premium":0.41876511282312,"strike":49.66950548776294,"iv":0.8138125460034706,"gamma":0.019974563122308338,"theta":-0.025319580634753786,"vega":0.01691479911332132,"rho":0.0024524735930508195,"breakevenPct":39.56051992361677},{"delta":0.15,"premium":0.8472313513304038,"strike":48.68452562912551,"iv":0.9176343827364208,"gamma":0.021590470202278465,"theta":-0.03777359100290484,"vega":0.021140713661695773,"rho":0.0035353764221415745,"breakevenPct":38.00991078421819},{"delta":0.2,"premium":1.275697589837688,"strike":47.69954577048807,"iv":1.021456219469371,"gamma":0.02320637728224859,"theta":-0.0502276013710559,"vega":0.025366628210070227,"rho":0.0046182792512323295,"breakevenPct":36.45930164481962},{"delta":0.25,"premium":1.7041638283449716,"strike":46.71456591185064,"iv":1.1252780562023212,"gamma":0.024822284362218713,"theta":-0.06268161173920694,"vega":0.02959254275844468,"rho":0.005701182080323085,"breakevenPct":34.90869250542104},{"delta":0.3,"premium":2.1326300668522555,"strike":45.729586053213204,"iv":1.2290998929352712,"gamma":0.026438191442188837,"theta":-0.075135622107358,"vega":0.033818457306819136,"rho":0.0067840849094138395,"breakevenPct":33.35808336602246},{"delta":0.35,"premium":2.45,"strike":44.02499494286399,"iv":1.2413641446238486,"gamma":0.029903995644845974,"theta":-0.08103193567473661,"vega":0.03738354723557271,"rho":0.007948877404211898,"breakevenPct":29.492880866157684},{"delta":0.4,"premium":2.45,"strike":40.26468313047143,"iv":0.9920749220482457,"gamma":0.03865441956782015,"theta":-0.0681948108210181,"vega":0.039060852825569634,"rho":0.009347604930844812,"breakevenPct":19.01555622867494},{"delta":0.45,"premium":2.4729442386919165,"strike":38.8527880654042,"iv":0.8669817744426757,"gamma":0.04751413447625707,"theta":-0.06011169042582941,"vega":0.03911492087690246,"rho":0.010734177555940225,"breakevenPct":15.145534422112323},{"delta":0.5,"premium":2.497625776586882,"strike":37.61871117065589,"iv":0.7512925449607168,"gamma":0.056382124714483506,"theta":-0.052388535260605384,"vega":0.03904608010915663,"rho":0.012119829832313774,"breakevenPct":11.775806484376641},{"delta":0.55,"premium":2.522307314481848,"strike":36.384634275907594,"iv":0.6356033154787577,"gamma":0.06525011495270995,"theta":-0.044665380095381346,"vega":0.03897723934141081,"rho":0.013505482108687326,"breakevenPct":8.406078546640954},{"delta":0.6,"premium":2.5469888523768143,"strike":35.150557381159295,"iv":0.519914085996799,"gamma":0.07411810519093638,"theta":-0.03694222493015732,"vega":0.03890839857366499,"rho":0.014891134385060872,"breakevenPct":5.036350608905275},{"delta":0.65,"premium":3.072448646886209,"strike":34.284316922073685,"iv":0.5053419628301272,"gamma":0.06890198891424845,"theta":-0.033251776980762954,"vega":0.03562217150309748,"rho":0.015919117471115334,"breakevenPct":4.08683635820533},{"delta":0.7,"premium":3.667492663840887,"strike":33.46918813172481,"iv":0.5048202804043039,"gamma":0.061728855559178356,"theta":-0.03012168242582328,"vega":0.031888881643299644,"rho":0.01689740164917557,"breakevenPct":3.473616036683471},{"delta":0.75,"premium":4.2625366807955665,"strike":32.654059341375934,"iv":0.5042985979784806,"gamma":0.054555722204108245,"theta":-0.026991587870883595,"vega":0.02815559178350179,"rho":0.017875685827235806,"breakevenPct":2.8603957151616113},{"delta":0.8,"premium":4.857580697750246,"strike":31.83893055102706,"iv":0.5037769155526574,"gamma":0.047382588849038135,"theta":-0.023861493315943914,"vega":0.02442230192370394,"rho":0.018853970005296043,"breakevenPct":2.247175393639751},{"delta":0.85,"premium":5.452624714704924,"strike":31.023801760678186,"iv":0.5032552331268341,"gamma":0.040209455493968045,"theta":-0.020731398761004237,"vega":0.020689012063906095,"rho":0.01983225418335628,"breakevenPct":1.6339550721178924},{"delta":0.9,"premium":6.047668731659604,"strike":30.20867297032931,"iv":0.5027335507010108,"gamma":0.033036322138897935,"theta":-0.017601304206064552,"vega":0.016955722204108244,"rho":0.020810538361416518,"breakevenPct":1.020734750596032}],"put":[{"delta":0.15,"premium":2.45,"strike":22.774678761697597,"iv":2.2651347493955294,"gamma":0.010214180506689593,"theta":-0.09091861799224456,"vega":0.023576151116338234,"rho":-0.006279140880055466,"breakevenPct":43.36952142185122},{"delta":0.2,"premium":1.0204346311325707,"strike":30.476834856172363,"iv":0.7951849715888814,"gamma":0.03411225975881878,"theta":-0.03670662881456537,"vega":0.027627601976443428,"rho":-0.00665848135952525,"breakevenPct":17.925884020507684},{"delta":0.25,"premium":1.358277246750957,"strike":31.584515563117893,"iv":0.777945823262262,"gamma":0.03869441211512622,"theta":-0.03919782854046404,"vega":0.030460350878726616,"rho":-0.008375156916946461,"breakevenPct":15.780890731772264},{"delta":0.3,"premium":1.6961198623693432,"strike":32.69219627006342,"iv":0.7607066749356428,"gamma":0.04327656447143366,"theta":-0.0416890282663627,"vega":0.033293099781009805,"rho":-0.010091832474367676,"breakevenPct":13.635897443036843},{"delta":0.35,"premium":2.0339624779877292,"strike":33.79987697700895,"iv":0.7434675266090236,"gamma":0.04785871682774111,"theta":-0.04418022799226136,"vega":0.036125848683292994,"rho":-0.011808508031788886,"breakevenPct":11.49090415430142},{"delta":0.4,"premium":2.371805093606116,"strike":34.90755768395448,"iv":0.7262283782824044,"gamma":0.052440869184048555,"theta":-0.04667142771816002,"vega":0.03895859758557619,"rho":-0.0135251835892101,"breakevenPct":9.345910865565997},{"delta":0.45,"premium":2.615214856637839,"strike":35.55183296573805,"iv":0.6874096470835321,"gamma":0.05442102280745427,"theta":-0.04326158937215027,"vega":0.03780493876346804,"rho":-0.015151922788917398,"breakevenPct":8.228982699637196},{"delta":0.5,"premium":2.850026056334937,"strike":36.15391296496138,"iv":0.6466259915497569,"gamma":0.05616425198890334,"theta":-0.03931443325789063,"vega":0.03628829843273333,"rho":-0.016770472852675647,"breakevenPct":7.2056647851032585},{"delta":0.55,"premium":3.0848372560320354,"strike":36.755992964184706,"iv":0.6058423360159815,"gamma":0.05790748117035241,"theta":-0.03536727714363098,"vega":0.03477165810199862,"rho":-0.0183890229164339,"breakevenPct":6.1823468705693205},{"delta":0.6,"premium":3.319648455729133,"strike":37.358072963408034,"iv":0.5650586804822062,"gamma":0.05965071035180148,"theta":-0.031420121029371334,"vega":0.03325501777126391,"rho":-0.02000757298019215,"breakevenPct":5.159028956035385},{"delta":0.65,"premium":3.5544596554262315,"strike":37.96015296263136,"iv":0.5242750249484308,"gamma":0.06139393953325055,"theta":-0.027472964915111683,"vega":0.0317383774405292,"rho":-0.021626123043950403,"breakevenPct":4.135711041501447},{"delta":0.7,"premium":3.7892708551233287,"strike":38.56223296185469,"iv":0.48349136941465554,"gamma":0.06313716871469961,"theta":-0.023525808800852047,"vega":0.03022173710979449,"rho":-0.023244673107708648,"breakevenPct":3.112393126967512},{"delta":0.75,"premium":4.024082054820427,"strike":39.16431296107802,"iv":0.44270771388088015,"gamma":0.06488039789614869,"theta":-0.019578652686592393,"vega":0.028705096779059778,"rho":-0.0248632231714669,"breakevenPct":2.089075212433573},{"delta":0.8,"premium":4.258893254517526,"strike":39.766392960301346,"iv":0.4019240583471048,"gamma":0.06662362707759777,"theta":-0.015631496572332742,"vega":0.027188456448325064,"rho":-0.026481773235225152,"breakevenPct":1.0657572978996352},{"delta":0.85,"premium":11.478137931034482,"strike":46.9448275862069,"iv":0.8002063448275862,"gamma":0.028776827586206897,"theta":-0.02735489655172414,"vega":0.023327172413793104,"rho":-0.033542300440955464,"breakevenPct":1.1794659928325062}]}},"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"}}