{"symbol":"PKBK","url":"https://intraalpha.com/companies/PKBK","capturedAt":"2026-10-22T23:53:52.984Z","state":"ready","quote":{"symbol":"PKBK","last_price":33.24,"prev_close":32.51,"regular_close":33.24,"change":0.73,"change_pct":2.2455,"regular_change":0.73,"regular_change_pct":2.2455,"extended_change":0,"extended_change_pct":0,"bid":24.65,"ask":41.57,"bid_size":100,"ask_size":100,"volume":33014,"vwap":33.1786,"open":32.37,"high":33.29,"low":32.37,"close":33.24,"trade_count":1475,"last_trade_at":"2026-10-22T20:00:00.450781507Z","last_quote_at":"2026-10-22T23:00:00.715069399Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:45.588411669-04:00","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":"PKBK","fetched_at":"2026-10-22T23:53:51.287824+00:00","name":"Parke Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Parke Bancorp, Inc. is the banking holding company for Parke Bank providing personal and business financial services to individuals and small and medium-sized businesses. The company is headquartered in Washington Township, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":382365000,"ebitda":null,"pe_ratio":8.47,"peg_ratio":0.432,"book_value":29.4,"dividend_per_share":0.74,"dividend_yield":0.0225,"eps":3.84,"revenue_ttm":88834000,"gross_profit_ttm":88834000,"profit_margin":0.516,"operating_margin_ttm":0.72,"return_on_assets_ttm":0.0205,"return_on_equity_ttm":0.139,"quarterly_earnings_growth":0.488,"quarterly_revenue_growth":0.311,"analyst_target_price":13,"analyst_number":null,"beta":0.521,"fifty_two_week_high":35.48,"fifty_two_week_low":20.57,"fifty_day_ma":33.65,"two_hundred_day_ma":30.87,"shares_outstanding":11761500,"forward_pe":7.66,"price_to_sales":4.304,"price_to_book":1.154,"ev_to_revenue":6.36,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:51.287824+00:00"},"optionObservedAt":"2026-10-22T19:55:01.069Z","bars":[{"c":32.47,"h":32.54,"l":32.47,"n":13,"o":32.54,"t":"2026-10-15T13:30:00Z","v":470,"vw":32.512178},{"c":32.44,"h":32.44,"l":32.44,"n":6,"o":32.44,"t":"2026-10-15T13:40:00Z","v":140,"vw":32.44},{"c":32.445,"h":32.445,"l":32.42,"n":3,"o":32.42,"t":"2026-10-15T13:45:00Z","v":232,"vw":32.430823},{"c":32.5,"h":32.5,"l":32.5,"n":7,"o":32.5,"t":"2026-10-15T13:50:00Z","v":215,"vw":32.5},{"c":32.6614,"h":32.895,"l":32.6614,"n":13,"o":32.895,"t":"2026-10-15T14:10:00Z","v":557,"vw":32.715591},{"c":32.98,"h":32.98,"l":32.98,"n":18,"o":32.98,"t":"2026-10-15T14:25:00Z","v":590,"vw":32.98},{"c":33.02,"h":33.02,"l":32.96,"n":31,"o":32.98,"t":"2026-10-15T14:30:00Z","v":1423,"vw":32.991228},{"c":32.96,"h":32.97,"l":32.96,"n":12,"o":32.97,"t":"2026-10-15T14:45:00Z","v":1044,"vw":32.965556},{"c":32.935,"h":32.935,"l":32.935,"n":1,"o":32.935,"t":"2026-10-15T15:00:00Z","v":100,"vw":32.935},{"c":32.84,"h":32.84,"l":32.84,"n":14,"o":32.84,"t":"2026-10-15T15:05:00Z","v":500,"vw":32.84},{"c":32.56,"h":32.58,"l":32.56,"n":7,"o":32.58,"t":"2026-10-15T15:55:00Z","v":315,"vw":32.57},{"c":32.55,"h":32.61,"l":32.55,"n":14,"o":32.59,"t":"2026-10-15T16:05:00Z","v":842,"vw":32.592248},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-15T16:15:00Z","v":102,"vw":32.62},{"c":32.625,"h":32.625,"l":32.605,"n":8,"o":32.605,"t":"2026-10-15T17:00:00Z","v":542,"vw":32.611498},{"c":32.67,"h":32.67,"l":32.61,"n":38,"o":32.61,"t":"2026-10-15T17:05:00Z","v":945,"vw":32.65145},{"c":32.56,"h":32.56,"l":32.56,"n":12,"o":32.56,"t":"2026-10-15T17:40:00Z","v":189,"vw":32.56},{"c":32.56,"h":32.56,"l":32.49,"n":11,"o":32.56,"t":"2026-10-15T17:45:00Z","v":1045,"vw":32.550938},{"c":32.56,"h":32.56,"l":32.56,"n":8,"o":32.56,"t":"2026-10-15T17:50:00Z","v":250,"vw":32.56},{"c":32.57,"h":32.64,"l":32.57,"n":63,"o":32.64,"t":"2026-10-15T18:25:00Z","v":1183,"vw":32.59},{"c":32.6258,"h":32.7153,"l":32.56,"n":27,"o":32.7153,"t":"2026-10-15T18:40:00Z","v":1488,"vw":32.653726},{"c":32.485,"h":32.485,"l":32.485,"n":2,"o":32.485,"t":"2026-10-15T18:45:00Z","v":184,"vw":32.485},{"c":32.5754,"h":32.5754,"l":32.5754,"n":5,"o":32.5754,"t":"2026-10-15T18:55:00Z","v":179,"vw":32.5754},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-15T19:00:00Z","v":131,"vw":32.49},{"c":32.52,"h":32.52,"l":32.52,"n":11,"o":32.52,"t":"2026-10-15T19:30:00Z","v":134,"vw":32.52},{"c":32.505,"h":32.505,"l":32.505,"n":4,"o":32.505,"t":"2026-10-15T19:45:00Z","v":119,"vw":32.505},{"c":32.51,"h":32.51,"l":32.51,"n":16,"o":32.51,"t":"2026-10-15T19:50:00Z","v":246,"vw":32.51},{"c":32.59,"h":32.59,"l":32.56,"n":207,"o":32.56,"t":"2026-10-15T19:55:00Z","v":3053,"vw":32.580916},{"c":32.62,"h":32.62,"l":32.62,"n":8,"o":32.62,"t":"2026-10-15T20:00:00Z","v":7685,"vw":32.62},{"c":32.51,"h":32.51,"l":32.51,"n":22,"o":32.51,"t":"2026-10-16T13:30:00Z","v":6650,"vw":32.51},{"c":33.12,"h":33.12,"l":32.75,"n":50,"o":32.75,"t":"2026-10-16T13:35:00Z","v":1156,"vw":32.981667},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-10-16T13:45:00Z","v":220,"vw":32.92},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-16T13:55:00Z","v":284,"vw":33.5},{"c":32.77,"h":33.18,"l":32.77,"n":27,"o":33.18,"t":"2026-10-16T14:00:00Z","v":1521,"vw":32.969735},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-10-16T14:10:00Z","v":312,"vw":32.92},{"c":32.98,"h":32.98,"l":32.9,"n":21,"o":32.9,"t":"2026-10-16T14:50:00Z","v":1368,"vw":32.944545},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-10-16T15:00:00Z","v":516,"vw":32.98},{"c":32.93,"h":33,"l":32.93,"n":24,"o":32.99,"t":"2026-10-16T15:15:00Z","v":1506,"vw":32.966378},{"c":32.945,"h":32.945,"l":32.945,"n":1,"o":32.945,"t":"2026-10-16T15:20:00Z","v":216,"vw":32.945},{"c":32.89,"h":32.9,"l":32.89,"n":20,"o":32.9,"t":"2026-10-16T15:35:00Z","v":718,"vw":32.893878},{"c":32.76,"h":32.76,"l":32.76,"n":13,"o":32.76,"t":"2026-10-16T15:40:00Z","v":580,"vw":32.76},{"c":32.82,"h":32.9,"l":32.82,"n":27,"o":32.89,"t":"2026-10-16T15:45:00Z","v":895,"vw":32.851428},{"c":32.52,"h":32.75,"l":32.5,"n":33,"o":32.75,"t":"2026-10-16T15:55:00Z","v":2092,"vw":32.67543},{"c":32.42,"h":32.54,"l":32.42,"n":36,"o":32.5,"t":"2026-10-16T16:00:00Z","v":1670,"vw":32.51439},{"c":32.445,"h":32.445,"l":32.44,"n":4,"o":32.44,"t":"2026-10-16T16:05:00Z","v":353,"vw":32.443563},{"c":32.445,"h":32.445,"l":32.445,"n":2,"o":32.445,"t":"2026-10-16T16:10:00Z","v":125,"vw":32.445},{"c":32.37,"h":32.38,"l":32.37,"n":7,"o":32.38,"t":"2026-10-16T16:30:00Z","v":385,"vw":32.376667},{"c":32.4,"h":32.4,"l":32.39,"n":14,"o":32.4,"t":"2026-10-16T16:35:00Z","v":754,"vw":32.398},{"c":32.33,"h":32.33,"l":32.33,"n":10,"o":32.33,"t":"2026-10-16T16:45:00Z","v":455,"vw":32.33},{"c":32.33,"h":32.33,"l":32.33,"n":9,"o":32.33,"t":"2026-10-16T17:05:00Z","v":146,"vw":32.33},{"c":32.33,"h":32.39,"l":32.33,"n":17,"o":32.37,"t":"2026-10-16T17:10:00Z","v":1050,"vw":32.373145},{"c":32.37,"h":32.37,"l":32.37,"n":12,"o":32.37,"t":"2026-10-16T17:25:00Z","v":772,"vw":32.37},{"c":32.33,"h":32.355,"l":32.33,"n":5,"o":32.355,"t":"2026-10-16T17:30:00Z","v":702,"vw":32.335769},{"c":32.34,"h":32.37,"l":32.34,"n":49,"o":32.37,"t":"2026-10-16T17:35:00Z","v":1447,"vw":32.353673},{"c":32.455,"h":32.455,"l":32.31,"n":40,"o":32.37,"t":"2026-10-16T17:40:00Z","v":1767,"vw":32.357967},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-16T17:45:00Z","v":100,"vw":32.33},{"c":32.31,"h":32.31,"l":32.31,"n":17,"o":32.31,"t":"2026-10-16T18:00:00Z","v":401,"vw":32.31},{"c":32.395,"h":32.395,"l":32.3,"n":20,"o":32.3,"t":"2026-10-16T18:10:00Z","v":1027,"vw":32.317857},{"c":32.485,"h":32.485,"l":32.485,"n":1,"o":32.485,"t":"2026-10-16T18:25:00Z","v":119,"vw":32.485},{"c":32.33,"h":32.37,"l":32.28,"n":44,"o":32.37,"t":"2026-10-16T18:30:00Z","v":2258,"vw":32.337237},{"c":32.46,"h":32.46,"l":32.46,"n":5,"o":32.46,"t":"2026-10-16T18:40:00Z","v":202,"vw":32.46},{"c":32.33,"h":32.33,"l":32.29,"n":17,"o":32.29,"t":"2026-10-16T18:45:00Z","v":821,"vw":32.312857},{"c":32.3,"h":32.3,"l":32.3,"n":7,"o":32.3,"t":"2026-10-16T19:00:00Z","v":172,"vw":32.3},{"c":32.33,"h":32.33,"l":32.33,"n":12,"o":32.33,"t":"2026-10-16T19:10:00Z","v":285,"vw":32.33},{"c":32.28,"h":32.29,"l":32.28,"n":9,"o":32.29,"t":"2026-10-16T19:15:00Z","v":424,"vw":32.286667},{"c":32.26,"h":32.27,"l":32.26,"n":11,"o":32.27,"t":"2026-10-16T19:25:00Z","v":349,"vw":32.266667},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-16T19:35:00Z","v":245,"vw":32.25},{"c":32.27,"h":32.27,"l":32.27,"n":22,"o":32.27,"t":"2026-10-16T19:45:00Z","v":379,"vw":32.27},{"c":32.32,"h":32.34,"l":32.29,"n":38,"o":32.33,"t":"2026-10-16T19:50:00Z","v":1419,"vw":32.327003},{"c":32.34,"h":32.405,"l":32.205,"n":469,"o":32.32,"t":"2026-10-16T19:55:00Z","v":18098,"vw":32.301188},{"c":32.5,"h":32.54,"l":32.34,"n":7,"o":32.34,"t":"2026-10-16T20:00:00Z","v":20396,"vw":32.365571},{"c":32.22,"h":32.22,"l":32.22,"n":13,"o":32.22,"t":"2026-10-19T13:30:00Z","v":380,"vw":32.22},{"c":32.735,"h":32.735,"l":32.735,"n":7,"o":32.735,"t":"2026-10-19T14:10:00Z","v":600,"vw":32.735},{"c":32.26,"h":32.26,"l":32.26,"n":8,"o":32.26,"t":"2026-10-19T14:25:00Z","v":331,"vw":32.26},{"c":32.56,"h":32.56,"l":32.48,"n":21,"o":32.48,"t":"2026-10-19T14:35:00Z","v":975,"vw":32.499565},{"c":32.58,"h":32.58,"l":32.58,"n":14,"o":32.58,"t":"2026-10-19T15:55:00Z","v":387,"vw":32.58},{"c":32.43,"h":32.52,"l":32.43,"n":18,"o":32.43,"t":"2026-10-19T16:00:00Z","v":1518,"vw":32.489769},{"c":32.38,"h":32.41,"l":32.36,"n":33,"o":32.4,"t":"2026-10-19T16:20:00Z","v":2925,"vw":32.385739},{"c":32.35,"h":32.35,"l":32.34,"n":14,"o":32.34,"t":"2026-10-19T16:40:00Z","v":947,"vw":32.348333},{"c":32.395,"h":32.395,"l":32.395,"n":2,"o":32.395,"t":"2026-10-19T16:45:00Z","v":103,"vw":32.395},{"c":32.29,"h":32.29,"l":32.22,"n":24,"o":32.29,"t":"2026-10-19T17:05:00Z","v":1593,"vw":32.253571},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-19T17:15:00Z","v":100,"vw":32.17},{"c":32.285,"h":32.29,"l":32.285,"n":7,"o":32.29,"t":"2026-10-19T17:20:00Z","v":503,"vw":32.28875},{"c":32.4,"h":32.4,"l":32.33,"n":63,"o":32.33,"t":"2026-10-19T17:30:00Z","v":2071,"vw":32.348901},{"c":32.34,"h":32.34,"l":32.34,"n":31,"o":32.34,"t":"2026-10-19T17:35:00Z","v":711,"vw":32.34},{"c":32.33,"h":32.33,"l":32.33,"n":6,"o":32.33,"t":"2026-10-19T17:45:00Z","v":533,"vw":32.33},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T18:25:00Z","v":266,"vw":32.32},{"c":32.3,"h":32.325,"l":32.3,"n":25,"o":32.325,"t":"2026-10-19T18:45:00Z","v":572,"vw":32.315196},{"c":32.2402,"h":32.2402,"l":32.24,"n":18,"o":32.24,"t":"2026-10-19T18:50:00Z","v":1112,"vw":32.240081},{"c":32.28,"h":32.28,"l":32.21,"n":12,"o":32.2102,"t":"2026-10-19T18:55:00Z","v":860,"vw":32.22919},{"c":32.235,"h":32.235,"l":32.235,"n":2,"o":32.235,"t":"2026-10-19T19:05:00Z","v":144,"vw":32.235},{"c":32.235,"h":32.235,"l":32.235,"n":2,"o":32.235,"t":"2026-10-19T19:10:00Z","v":147,"vw":32.235},{"c":32.2,"h":32.2,"l":32.2,"n":15,"o":32.2,"t":"2026-10-19T19:45:00Z","v":156,"vw":32.2},{"c":32.34,"h":32.345,"l":32.32,"n":167,"o":32.33,"t":"2026-10-19T19:55:00Z","v":3347,"vw":32.326356},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-19T20:00:00Z","v":12569,"vw":32.35},{"c":32.5,"h":32.6,"l":32.47,"n":14,"o":32.48,"t":"2026-10-20T13:55:00Z","v":1308,"vw":32.508461},{"c":33.3218,"h":33.3218,"l":33.3218,"n":4,"o":33.3218,"t":"2026-10-20T14:00:00Z","v":154,"vw":33.3218},{"c":32.998,"h":33.03,"l":32.96,"n":29,"o":33.03,"t":"2026-10-20T14:10:00Z","v":1214,"vw":32.989814},{"c":32.84,"h":32.86,"l":32.84,"n":8,"o":32.86,"t":"2026-10-20T14:20:00Z","v":250,"vw":32.85},{"c":32.855,"h":33.14,"l":32.815,"n":9,"o":32.815,"t":"2026-10-20T14:25:00Z","v":603,"vw":32.9775},{"c":32.85,"h":32.85,"l":32.85,"n":9,"o":32.85,"t":"2026-10-20T14:30:00Z","v":1044,"vw":32.85},{"c":33.025,"h":33.025,"l":32.88,"n":2,"o":32.88,"t":"2026-10-20T14:35:00Z","v":200,"vw":32.9525},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-20T14:40:00Z","v":101,"vw":33.05},{"c":33.015,"h":33.015,"l":33.015,"n":9,"o":33.015,"t":"2026-10-20T14:50:00Z","v":223,"vw":33.015},{"c":32.925,"h":32.925,"l":32.87,"n":14,"o":32.87,"t":"2026-10-20T14:55:00Z","v":508,"vw":32.885286},{"c":32.85,"h":32.85,"l":32.85,"n":15,"o":32.85,"t":"2026-10-20T15:00:00Z","v":595,"vw":32.85},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-20T15:05:00Z","v":101,"vw":32.87},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-20T15:15:00Z","v":202,"vw":32.71},{"c":32.75,"h":32.75,"l":32.75,"n":25,"o":32.75,"t":"2026-10-20T15:50:00Z","v":275,"vw":32.75},{"c":32.695,"h":32.695,"l":32.67,"n":8,"o":32.67,"t":"2026-10-20T16:00:00Z","v":220,"vw":32.6825},{"c":32.69,"h":32.69,"l":32.69,"n":5,"o":32.69,"t":"2026-10-20T16:05:00Z","v":152,"vw":32.69},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-10-20T16:20:00Z","v":107,"vw":32.59},{"c":32.465,"h":32.58,"l":32.465,"n":7,"o":32.58,"t":"2026-10-20T16:25:00Z","v":1505,"vw":32.527583},{"c":32.53,"h":32.62,"l":32.53,"n":23,"o":32.61,"t":"2026-10-20T16:30:00Z","v":1033,"vw":32.585},{"c":32.3498,"h":32.54,"l":32.3498,"n":6,"o":32.54,"t":"2026-10-20T16:45:00Z","v":543,"vw":32.431314},{"c":32.555,"h":32.575,"l":32.555,"n":5,"o":32.575,"t":"2026-10-20T17:55:00Z","v":855,"vw":32.55737},{"c":32.46,"h":32.55,"l":32.44,"n":28,"o":32.46,"t":"2026-10-20T18:00:00Z","v":3289,"vw":32.5153},{"c":32.6,"h":32.6,"l":32.46,"n":4,"o":32.46,"t":"2026-10-20T18:05:00Z","v":332,"vw":32.513165},{"c":32.37,"h":32.38,"l":32.31,"n":12,"o":32.35,"t":"2026-10-20T18:55:00Z","v":626,"vw":32.358683},{"c":32.3501,"h":32.545,"l":32.3501,"n":58,"o":32.43,"t":"2026-10-20T19:00:00Z","v":3111,"vw":32.444478},{"c":32.45,"h":32.47,"l":32.45,"n":6,"o":32.47,"t":"2026-10-20T19:20:00Z","v":215,"vw":32.46},{"c":32.46,"h":32.46,"l":32.46,"n":20,"o":32.46,"t":"2026-10-20T19:25:00Z","v":381,"vw":32.46},{"c":32.5,"h":32.5,"l":32.5,"n":11,"o":32.5,"t":"2026-10-20T19:30:00Z","v":162,"vw":32.5},{"c":32.44,"h":32.45,"l":32.44,"n":17,"o":32.45,"t":"2026-10-20T19:35:00Z","v":316,"vw":32.445},{"c":32.465,"h":32.465,"l":32.465,"n":9,"o":32.465,"t":"2026-10-20T19:40:00Z","v":384,"vw":32.465},{"c":32.65,"h":32.72,"l":32.46,"n":181,"o":32.63,"t":"2026-10-20T19:50:00Z","v":9396,"vw":32.633161},{"c":32.8,"h":32.9,"l":32.69,"n":302,"o":32.76,"t":"2026-10-20T19:55:00Z","v":6559,"vw":32.782668},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-10-20T20:00:00Z","v":11544,"vw":32.82},{"c":32.88,"h":32.88,"l":32.88,"n":3,"o":32.88,"t":"2026-10-21T13:30:00Z","v":235,"vw":32.88},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-21T13:35:00Z","v":164,"vw":32.94},{"c":32.52,"h":32.83,"l":32.51,"n":47,"o":32.83,"t":"2026-10-21T14:25:00Z","v":3073,"vw":32.734231},{"c":32.76,"h":32.79,"l":32.73,"n":20,"o":32.73,"t":"2026-10-21T14:30:00Z","v":1157,"vw":32.769211},{"c":32.68,"h":32.775,"l":32.68,"n":7,"o":32.775,"t":"2026-10-21T14:35:00Z","v":315,"vw":32.743333},{"c":32.79,"h":32.79,"l":32.79,"n":32,"o":32.79,"t":"2026-10-21T14:50:00Z","v":668,"vw":32.79},{"c":32.73,"h":32.77,"l":32.73,"n":4,"o":32.77,"t":"2026-10-21T14:55:00Z","v":206,"vw":32.75},{"c":32.855,"h":32.855,"l":32.855,"n":2,"o":32.855,"t":"2026-10-21T15:30:00Z","v":101,"vw":32.855},{"c":32.69,"h":32.69,"l":32.69,"n":11,"o":32.69,"t":"2026-10-21T15:35:00Z","v":467,"vw":32.69},{"c":32.72,"h":32.72,"l":32.72,"n":8,"o":32.72,"t":"2026-10-21T16:05:00Z","v":284,"vw":32.72},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-21T16:30:00Z","v":102,"vw":32.7},{"c":32.805,"h":32.805,"l":32.7775,"n":7,"o":32.7775,"t":"2026-10-21T16:35:00Z","v":427,"vw":32.78761},{"c":32.8,"h":32.8,"l":32.8,"n":8,"o":32.8,"t":"2026-10-21T17:40:00Z","v":649,"vw":32.8},{"c":32.67,"h":32.7,"l":32.5001,"n":28,"o":32.69,"t":"2026-10-21T17:45:00Z","v":1961,"vw":32.618058},{"c":32.515,"h":32.515,"l":32.325,"n":23,"o":32.49,"t":"2026-10-21T17:55:00Z","v":697,"vw":32.415926},{"c":32.505,"h":32.505,"l":32.3164,"n":7,"o":32.3164,"t":"2026-10-21T18:40:00Z","v":676,"vw":32.474553},{"c":31.9038,"h":32.365,"l":31.9038,"n":8,"o":32.365,"t":"2026-10-21T19:00:00Z","v":2025,"vw":32.1344},{"c":32.3,"h":32.3,"l":31.915,"n":64,"o":32.21,"t":"2026-10-21T19:05:00Z","v":10635,"vw":32.192371},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-21T19:10:00Z","v":100,"vw":32.46},{"c":32.45,"h":32.51,"l":32.45,"n":67,"o":32.48,"t":"2026-10-21T19:15:00Z","v":1235,"vw":32.481564},{"c":32.61,"h":32.61,"l":32.61,"n":4,"o":32.61,"t":"2026-10-21T19:20:00Z","v":174,"vw":32.61},{"c":32.345,"h":32.51,"l":32.345,"n":64,"o":32.4,"t":"2026-10-21T19:50:00Z","v":2594,"vw":32.422423},{"c":32.51,"h":32.51,"l":32.19,"n":154,"o":32.345,"t":"2026-10-21T19:55:00Z","v":3043,"vw":32.417201},{"c":32.51,"h":32.51,"l":32.51,"n":8,"o":32.51,"t":"2026-10-21T20:00:00Z","v":9390,"vw":32.51},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-22T13:30:00Z","v":195,"vw":32.37},{"c":32.99,"h":32.99,"l":32.99,"n":9,"o":32.99,"t":"2026-10-22T13:45:00Z","v":282,"vw":32.99},{"c":33,"h":33,"l":33,"n":13,"o":33,"t":"2026-10-22T13:50:00Z","v":227,"vw":33},{"c":33.19,"h":33.2,"l":33,"n":16,"o":33,"t":"2026-10-22T13:55:00Z","v":1492,"vw":33.031225},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-22T14:05:00Z","v":102,"vw":33.03},{"c":33.03,"h":33.255,"l":33.03,"n":15,"o":33.255,"t":"2026-10-22T14:10:00Z","v":531,"vw":33.167451},{"c":32.93,"h":32.93,"l":32.93,"n":8,"o":32.93,"t":"2026-10-22T14:35:00Z","v":113,"vw":32.93},{"c":33.29,"h":33.29,"l":33.14,"n":29,"o":33.14,"t":"2026-10-22T15:15:00Z","v":1245,"vw":33.19392},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-22T15:20:00Z","v":101,"vw":33.13},{"c":33.12,"h":33.23,"l":33.12,"n":19,"o":33.22,"t":"2026-10-22T15:50:00Z","v":480,"vw":33.2},{"c":33.06,"h":33.06,"l":33.06,"n":4,"o":33.06,"t":"2026-10-22T16:00:00Z","v":218,"vw":33.06},{"c":33.23,"h":33.23,"l":33.23,"n":6,"o":33.23,"t":"2026-10-22T16:15:00Z","v":127,"vw":33.23},{"c":33.24,"h":33.24,"l":33.0821,"n":23,"o":33.24,"t":"2026-10-22T16:25:00Z","v":527,"vw":33.182981},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-22T16:40:00Z","v":102,"vw":33.21},{"c":33.23,"h":33.23,"l":33.23,"n":17,"o":33.23,"t":"2026-10-22T16:55:00Z","v":657,"vw":33.23},{"c":33.28,"h":33.28,"l":33.16,"n":5,"o":33.23,"t":"2026-10-22T17:05:00Z","v":306,"vw":33.223333},{"c":33.13,"h":33.16,"l":33.06,"n":70,"o":33.06,"t":"2026-10-22T17:10:00Z","v":1533,"vw":33.111667},{"c":33.125,"h":33.125,"l":33.0103,"n":15,"o":33.0103,"t":"2026-10-22T17:20:00Z","v":666,"vw":33.039382},{"c":33.2,"h":33.21,"l":33.2,"n":14,"o":33.21,"t":"2026-10-22T17:40:00Z","v":360,"vw":33.206667},{"c":33.16,"h":33.16,"l":33.16,"n":15,"o":33.16,"t":"2026-10-22T17:50:00Z","v":287,"vw":33.16},{"c":33.205,"h":33.21,"l":33.205,"n":17,"o":33.21,"t":"2026-10-22T17:55:00Z","v":330,"vw":33.2075},{"c":33.245,"h":33.245,"l":33.23,"n":27,"o":33.23,"t":"2026-10-22T18:20:00Z","v":327,"vw":33.2375},{"c":33.25,"h":33.25,"l":33.15,"n":12,"o":33.15,"t":"2026-10-22T18:25:00Z","v":438,"vw":33.216667},{"c":33.13,"h":33.19,"l":33.05,"n":71,"o":33.11,"t":"2026-10-22T18:40:00Z","v":1702,"vw":33.132},{"c":33.11,"h":33.11,"l":33.11,"n":17,"o":33.11,"t":"2026-10-22T18:45:00Z","v":321,"vw":33.11},{"c":33.1625,"h":33.18,"l":33.12,"n":32,"o":33.16,"t":"2026-10-22T19:00:00Z","v":907,"vw":33.149832},{"c":33.21,"h":33.21,"l":33.2,"n":26,"o":33.2,"t":"2026-10-22T19:05:00Z","v":520,"vw":33.205},{"c":33.215,"h":33.215,"l":33.215,"n":3,"o":33.215,"t":"2026-10-22T19:15:00Z","v":104,"vw":33.215},{"c":33.16,"h":33.16,"l":33.12,"n":31,"o":33.12,"t":"2026-10-22T19:20:00Z","v":604,"vw":33.146667},{"c":33.24,"h":33.27,"l":33.23,"n":56,"o":33.27,"t":"2026-10-22T19:50:00Z","v":1107,"vw":33.245474},{"c":33.16,"h":33.22,"l":33.15,"n":141,"o":33.19,"t":"2026-10-22T19:55:00Z","v":3251,"vw":33.174986},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-22T20:00:00Z","v":8355,"vw":33.24}],"history":[{"c":20.85,"h":21.55,"l":20.79,"n":421,"o":21.55,"t":"2024-10-21T04:00:00Z","v":13729,"vw":20.967152},{"c":20.85,"h":20.985,"l":20.7901,"n":248,"o":20.7901,"t":"2024-10-22T04:00:00Z","v":5004,"vw":20.869054},{"c":20.98,"h":20.99,"l":20.66,"n":384,"o":20.79,"t":"2024-10-23T04:00:00Z","v":13843,"vw":20.845759},{"c":21.03,"h":21.1,"l":20.84,"n":424,"o":20.97,"t":"2024-10-24T04:00:00Z","v":15276,"vw":20.992422},{"c":20.74,"h":20.94,"l":20.69,"n":334,"o":20.9,"t":"2024-10-25T04:00:00Z","v":14391,"vw":20.821107},{"c":21.31,"h":21.47,"l":20.84,"n":392,"o":20.84,"t":"2024-10-28T04:00:00Z","v":11865,"vw":21.309484},{"c":21.39,"h":21.5,"l":21.302,"n":409,"o":21.32,"t":"2024-10-29T04:00:00Z","v":11463,"vw":21.409226},{"c":21.28,"h":21.6,"l":21.28,"n":355,"o":21.39,"t":"2024-10-30T04:00:00Z","v":17678,"vw":21.3975},{"c":21.12,"h":21.43,"l":21,"n":383,"o":21.4,"t":"2024-10-31T04:00:00Z","v":16732,"vw":21.193156},{"c":21.23,"h":21.44,"l":21.1,"n":296,"o":21.37,"t":"2024-11-01T04:00:00Z","v":15776,"vw":21.233446},{"c":21.41,"h":21.46,"l":20.8803,"n":482,"o":20.8803,"t":"2024-11-04T05:00:00Z","v":15586,"vw":21.295571},{"c":21.64,"h":21.65,"l":21.4,"n":659,"o":21.4,"t":"2024-11-05T05:00:00Z","v":27424,"vw":21.596915},{"c":23.25,"h":23.44,"l":21.99,"n":1699,"o":22,"t":"2024-11-06T05:00:00Z","v":75403,"vw":22.993866},{"c":22.72,"h":23.21,"l":22.72,"n":768,"o":23.21,"t":"2024-11-07T05:00:00Z","v":22791,"vw":22.902499},{"c":22.86,"h":23.125,"l":22.86,"n":482,"o":22.88,"t":"2024-11-08T05:00:00Z","v":17073,"vw":22.930566},{"c":23.15,"h":23.25,"l":22.9901,"n":791,"o":23,"t":"2024-11-11T05:00:00Z","v":28723,"vw":23.094727},{"c":23.04,"h":23.25,"l":22.9,"n":511,"o":23.25,"t":"2024-11-12T05:00:00Z","v":19230,"vw":23.09634},{"c":22.83,"h":23.25,"l":22.83,"n":523,"o":23.24,"t":"2024-11-13T05:00:00Z","v":21742,"vw":22.999867},{"c":22.9,"h":23.02,"l":21.5559,"n":509,"o":21.806,"t":"2024-11-14T05:00:00Z","v":23293,"vw":22.670167},{"c":22.94,"h":23.1,"l":22.92,"n":425,"o":23,"t":"2024-11-15T05:00:00Z","v":15911,"vw":22.981502},{"c":22.95,"h":23.045,"l":22.74,"n":450,"o":22.88,"t":"2024-11-18T05:00:00Z","v":33560,"vw":22.913377},{"c":22.93,"h":23.03,"l":22.25,"n":524,"o":22.5101,"t":"2024-11-19T05:00:00Z","v":39214,"vw":22.74615},{"c":22.84,"h":23,"l":22.6,"n":482,"o":23,"t":"2024-11-20T05:00:00Z","v":26099,"vw":22.811037},{"c":23.03,"h":23.18,"l":22.72,"n":747,"o":22.84,"t":"2024-11-21T05:00:00Z","v":24537,"vw":22.983627},{"c":23.55,"h":23.55,"l":23.18,"n":792,"o":23.23,"t":"2024-11-22T05:00:00Z","v":33325,"vw":23.425063},{"c":23.61,"h":24.29,"l":23.6,"n":483,"o":23.78,"t":"2024-11-25T05:00:00Z","v":20027,"vw":23.863687},{"c":23.72,"h":23.85,"l":23.48,"n":558,"o":23.515,"t":"2024-11-26T05:00:00Z","v":14875,"vw":23.711746},{"c":23.56,"h":23.865,"l":23.3617,"n":363,"o":23.76,"t":"2024-11-27T05:00:00Z","v":8997,"vw":23.629848},{"c":23.61,"h":23.66,"l":22.78,"n":422,"o":23.17,"t":"2024-11-29T05:00:00Z","v":15277,"vw":23.246328},{"c":23.32,"h":23.69,"l":23.32,"n":463,"o":23.5,"t":"2024-12-02T05:00:00Z","v":14139,"vw":23.419925},{"c":23.12,"h":23.2623,"l":23.03,"n":321,"o":23.2623,"t":"2024-12-03T05:00:00Z","v":8783,"vw":23.128163},{"c":23.3,"h":23.3,"l":23.09,"n":365,"o":23.23,"t":"2024-12-04T05:00:00Z","v":14842,"vw":23.268824},{"c":23.05,"h":23.34,"l":23.01,"n":623,"o":23.315,"t":"2024-12-05T05:00:00Z","v":13862,"vw":23.127625},{"c":23.03,"h":23.18,"l":22.81,"n":516,"o":23.17,"t":"2024-12-06T05:00:00Z","v":22275,"vw":22.986497},{"c":22.6,"h":23.2,"l":22.5,"n":992,"o":23.05,"t":"2024-12-09T05:00:00Z","v":67806,"vw":22.707972},{"c":22.47,"h":22.74,"l":22.36,"n":830,"o":22.74,"t":"2024-12-10T05:00:00Z","v":42215,"vw":22.527387},{"c":22.31,"h":22.63,"l":22.3,"n":1050,"o":22.38,"t":"2024-12-11T05:00:00Z","v":60591,"vw":22.386806},{"c":22.67,"h":22.745,"l":22.18,"n":914,"o":22.3,"t":"2024-12-12T05:00:00Z","v":47576,"vw":22.517433},{"c":22.34,"h":22.63,"l":21.9,"n":872,"o":22.545,"t":"2024-12-13T05:00:00Z","v":50404,"vw":22.233627},{"c":22.35,"h":22.53,"l":22.24,"n":733,"o":22.46,"t":"2024-12-16T05:00:00Z","v":30735,"vw":22.356299},{"c":22.14,"h":22.48,"l":22.01,"n":800,"o":22.21,"t":"2024-12-17T05:00:00Z","v":41973,"vw":22.188383},{"c":21.21,"h":22.4,"l":21.01,"n":897,"o":22.28,"t":"2024-12-18T05:00:00Z","v":46423,"vw":21.717178},{"c":20.84,"h":21.68,"l":20.725,"n":807,"o":21.68,"t":"2024-12-19T05:00:00Z","v":28438,"vw":20.92907},{"c":21.19,"h":21.23,"l":20.52,"n":662,"o":20.52,"t":"2024-12-20T05:00:00Z","v":86829,"vw":21.045233},{"c":20.86,"h":21.23,"l":20.62,"n":733,"o":21.1,"t":"2024-12-23T05:00:00Z","v":47008,"vw":20.905935},{"c":20.97,"h":20.97,"l":20.27,"n":405,"o":20.27,"t":"2024-12-24T05:00:00Z","v":9694,"vw":20.879112},{"c":20.73,"h":20.92,"l":20.715,"n":426,"o":20.85,"t":"2024-12-26T05:00:00Z","v":13677,"vw":20.770004},{"c":20.68,"h":20.76,"l":20.4,"n":715,"o":20.75,"t":"2024-12-27T05:00:00Z","v":22595,"vw":20.632371},{"c":20.68,"h":20.705,"l":20.465,"n":669,"o":20.63,"t":"2024-12-30T05:00:00Z","v":21952,"vw":20.628051},{"c":20.51,"h":20.97,"l":20.335,"n":737,"o":20.97,"t":"2024-12-31T05:00:00Z","v":28182,"vw":20.541604},{"c":19.86,"h":20.51,"l":19.73,"n":1109,"o":20.495,"t":"2025-01-02T05:00:00Z","v":33555,"vw":19.977931},{"c":19.82,"h":19.85,"l":19.49,"n":590,"o":19.85,"t":"2025-01-03T05:00:00Z","v":16523,"vw":19.709643},{"c":19.61,"h":19.9,"l":19.54,"n":804,"o":19.9,"t":"2025-01-06T05:00:00Z","v":28601,"vw":19.643347},{"c":19.45,"h":19.8,"l":19.075,"n":792,"o":19.59,"t":"2025-01-07T05:00:00Z","v":34403,"vw":19.349181},{"c":19.49,"h":19.59,"l":19.0131,"n":621,"o":19.2,"t":"2025-01-08T05:00:00Z","v":28378,"vw":19.391473},{"c":18.89,"h":19.18,"l":18.03,"n":810,"o":19.18,"t":"2025-01-10T05:00:00Z","v":34928,"vw":18.729499},{"c":19.22,"h":19.4,"l":18.48,"n":449,"o":18.75,"t":"2025-01-13T05:00:00Z","v":20155,"vw":19.182564},{"c":19.59,"h":19.715,"l":19.11,"n":440,"o":19.28,"t":"2025-01-14T05:00:00Z","v":15129,"vw":19.433756},{"c":19.82,"h":20,"l":19.59,"n":433,"o":20,"t":"2025-01-15T05:00:00Z","v":18066,"vw":19.767315},{"c":19.62,"h":19.87,"l":19.5,"n":511,"o":19.83,"t":"2025-01-16T05:00:00Z","v":18884,"vw":19.669564},{"c":19.96,"h":19.97,"l":19.59,"n":543,"o":19.69,"t":"2025-01-17T05:00:00Z","v":18259,"vw":19.770671},{"c":20,"h":20.14,"l":19.77,"n":642,"o":20.03,"t":"2025-01-21T05:00:00Z","v":20177,"vw":19.978318},{"c":19.65,"h":20.01,"l":19.59,"n":528,"o":19.85,"t":"2025-01-22T05:00:00Z","v":14336,"vw":19.68283},{"c":19.78,"h":19.93,"l":19.54,"n":706,"o":19.93,"t":"2025-01-23T05:00:00Z","v":17913,"vw":19.748575},{"c":20,"h":20.06,"l":19.64,"n":534,"o":19.64,"t":"2025-01-24T05:00:00Z","v":19065,"vw":19.941703},{"c":20.12,"h":20.31,"l":19.96,"n":658,"o":20,"t":"2025-01-27T05:00:00Z","v":31348,"vw":20.148038},{"c":20.1,"h":20.125,"l":19.8,"n":541,"o":19.91,"t":"2025-01-28T05:00:00Z","v":12191,"vw":20.043481},{"c":20.44,"h":20.74,"l":20.09,"n":749,"o":20.1,"t":"2025-01-29T05:00:00Z","v":27557,"vw":20.436412},{"c":20.24,"h":20.55,"l":20.19,"n":397,"o":20.37,"t":"2025-01-30T05:00:00Z","v":15511,"vw":20.363846},{"c":20.24,"h":20.35,"l":20.11,"n":728,"o":20.11,"t":"2025-01-31T05:00:00Z","v":18486,"vw":20.212753},{"c":19.71,"h":20.24,"l":19.37,"n":659,"o":19.37,"t":"2025-02-03T05:00:00Z","v":18032,"vw":19.75258},{"c":20.13,"h":20.31,"l":19.73,"n":706,"o":19.73,"t":"2025-02-04T05:00:00Z","v":26185,"vw":20.166945},{"c":20.1,"h":20.36,"l":20.005,"n":582,"o":20.36,"t":"2025-02-05T05:00:00Z","v":25210,"vw":20.13681},{"c":20.12,"h":20.32,"l":19.91,"n":594,"o":20.05,"t":"2025-02-06T05:00:00Z","v":25576,"vw":20.080126},{"c":19.94,"h":20.02,"l":19.85,"n":388,"o":19.85,"t":"2025-02-07T05:00:00Z","v":133335,"vw":19.948727},{"c":19.48,"h":20.04,"l":19.48,"n":860,"o":19.94,"t":"2025-02-10T05:00:00Z","v":37409,"vw":19.706996},{"c":19.96,"h":20.07,"l":19.3,"n":638,"o":19.3,"t":"2025-02-11T05:00:00Z","v":26394,"vw":19.874324},{"c":19.65,"h":19.99,"l":19.58,"n":455,"o":19.67,"t":"2025-02-12T05:00:00Z","v":11518,"vw":19.706676},{"c":19.79,"h":19.805,"l":19.52,"n":484,"o":19.64,"t":"2025-02-13T05:00:00Z","v":12290,"vw":19.721015},{"c":19.66,"h":20.03,"l":19.66,"n":288,"o":19.9,"t":"2025-02-14T05:00:00Z","v":16761,"vw":19.742036},{"c":20.03,"h":20.08,"l":19.6324,"n":355,"o":19.66,"t":"2025-02-18T05:00:00Z","v":12440,"vw":19.962487},{"c":20,"h":20.18,"l":19.79,"n":389,"o":20,"t":"2025-02-19T05:00:00Z","v":11946,"vw":19.961195},{"c":19.79,"h":20.08,"l":19.69,"n":331,"o":20.08,"t":"2025-02-20T05:00:00Z","v":8739,"vw":19.798684},{"c":19.54,"h":19.99,"l":19.49,"n":364,"o":19.99,"t":"2025-02-21T05:00:00Z","v":14413,"vw":19.688064},{"c":19.38,"h":19.7,"l":19.38,"n":532,"o":19.64,"t":"2025-02-24T05:00:00Z","v":17930,"vw":19.48658},{"c":19.62,"h":19.85,"l":19.53,"n":410,"o":19.6,"t":"2025-02-25T05:00:00Z","v":12022,"vw":19.64082},{"c":19.84,"h":19.84,"l":19.59,"n":454,"o":19.6924,"t":"2025-02-26T05:00:00Z","v":21443,"vw":19.735776},{"c":19.75,"h":19.9039,"l":19.338,"n":430,"o":19.75,"t":"2025-02-27T05:00:00Z","v":15553,"vw":19.631848},{"c":19.97,"h":20.15,"l":19.75,"n":384,"o":19.75,"t":"2025-02-28T05:00:00Z","v":15748,"vw":19.950704},{"c":19.66,"h":19.97,"l":19.64,"n":387,"o":19.97,"t":"2025-03-03T05:00:00Z","v":22771,"vw":19.678788},{"c":19.21,"h":19.61,"l":19,"n":523,"o":19.2,"t":"2025-03-04T05:00:00Z","v":20951,"vw":19.34855},{"c":19.03,"h":19.23,"l":18.98,"n":407,"o":19.125,"t":"2025-03-05T05:00:00Z","v":17845,"vw":19.065938},{"c":18.805,"h":18.98,"l":18.75,"n":774,"o":18.95,"t":"2025-03-06T05:00:00Z","v":38673,"vw":18.820529},{"c":18.85,"h":19.06,"l":18.42,"n":507,"o":18.825,"t":"2025-03-07T05:00:00Z","v":18001,"vw":18.809566},{"c":18.7,"h":18.8,"l":18.5,"n":677,"o":18.5,"t":"2025-03-10T04:00:00Z","v":29212,"vw":18.718661},{"c":18.41,"h":18.8,"l":18.41,"n":577,"o":18.8,"t":"2025-03-11T04:00:00Z","v":13690,"vw":18.558509},{"c":18.76,"h":18.76,"l":18.14,"n":582,"o":18.225,"t":"2025-03-12T04:00:00Z","v":16700,"vw":18.551393},{"c":18.43,"h":18.76,"l":18.43,"n":393,"o":18.76,"t":"2025-03-13T04:00:00Z","v":11312,"vw":18.519564},{"c":18.52,"h":18.63,"l":18.41,"n":194,"o":18.5289,"t":"2025-03-14T04:00:00Z","v":9810,"vw":18.529795},{"c":18.6,"h":18.63,"l":18.44,"n":538,"o":18.52,"t":"2025-03-17T04:00:00Z","v":16181,"vw":18.573907},{"c":18.45,"h":18.51,"l":18.41,"n":597,"o":18.41,"t":"2025-03-18T04:00:00Z","v":25390,"vw":18.448851},{"c":18.54,"h":18.7,"l":18.44,"n":1119,"o":18.7,"t":"2025-03-19T04:00:00Z","v":71856,"vw":18.503635},{"c":18.78,"h":18.84,"l":18.52,"n":548,"o":18.655,"t":"2025-03-20T04:00:00Z","v":20402,"vw":18.744012},{"c":18.5,"h":18.7,"l":18.39,"n":613,"o":18.55,"t":"2025-03-21T04:00:00Z","v":77684,"vw":18.531695},{"c":18.82,"h":18.92,"l":18.71,"n":435,"o":18.75,"t":"2025-03-24T04:00:00Z","v":14430,"vw":18.782369},{"c":18.75,"h":18.875,"l":18.73,"n":715,"o":18.785,"t":"2025-03-25T04:00:00Z","v":29744,"vw":18.77835},{"c":18.77,"h":19.01,"l":18.63,"n":466,"o":18.8,"t":"2025-03-26T04:00:00Z","v":26242,"vw":18.80797},{"c":18.95,"h":19.015,"l":18.695,"n":510,"o":18.695,"t":"2025-03-27T04:00:00Z","v":25108,"vw":18.891863},{"c":18.93,"h":19.1,"l":18.82,"n":493,"o":18.98,"t":"2025-03-28T04:00:00Z","v":21299,"vw":18.891844},{"c":18.84,"h":19.24,"l":18.4828,"n":620,"o":18.4828,"t":"2025-03-31T04:00:00Z","v":51552,"vw":18.846278},{"c":18.81,"h":19.015,"l":18.63,"n":388,"o":18.87,"t":"2025-04-01T04:00:00Z","v":13608,"vw":18.82597},{"c":19.08,"h":19.11,"l":18.765,"n":613,"o":18.845,"t":"2025-04-02T04:00:00Z","v":26941,"vw":18.983106},{"c":18.11,"h":18.5,"l":18.11,"n":859,"o":18.49,"t":"2025-04-03T04:00:00Z","v":52587,"vw":18.242282},{"c":17.96,"h":18.065,"l":17.37,"n":662,"o":17.53,"t":"2025-04-04T04:00:00Z","v":32612,"vw":17.789682},{"c":17.81,"h":18.105,"l":17.29,"n":842,"o":17.32,"t":"2025-04-07T04:00:00Z","v":34905,"vw":17.741391},{"c":17.7,"h":18.2,"l":17.62,"n":705,"o":18.2,"t":"2025-04-08T04:00:00Z","v":32291,"vw":17.755324},{"c":18.42,"h":18.81,"l":17.3001,"n":661,"o":17.51,"t":"2025-04-09T04:00:00Z","v":29925,"vw":18.097747},{"c":17.49,"h":18.275,"l":17.19,"n":718,"o":18.11,"t":"2025-04-10T04:00:00Z","v":29155,"vw":17.508115},{"c":17.49,"h":17.61,"l":17.1137,"n":236,"o":17.1137,"t":"2025-04-11T04:00:00Z","v":9579,"vw":17.432049},{"c":17.32,"h":17.535,"l":16.94,"n":607,"o":17.39,"t":"2025-04-14T04:00:00Z","v":29016,"vw":17.328076},{"c":17.45,"h":17.74,"l":17.0543,"n":507,"o":17.0543,"t":"2025-04-15T04:00:00Z","v":34750,"vw":17.490056},{"c":17.15,"h":17.695,"l":17.03,"n":620,"o":17.45,"t":"2025-04-16T04:00:00Z","v":22184,"vw":17.257441},{"c":17.54,"h":17.96,"l":17.16,"n":827,"o":17.16,"t":"2025-04-17T04:00:00Z","v":20571,"vw":17.49433},{"c":17.85,"h":18.07,"l":17.52,"n":668,"o":17.71,"t":"2025-04-21T04:00:00Z","v":39125,"vw":17.780825},{"c":18.96,"h":19.17,"l":17.97,"n":682,"o":18.23,"t":"2025-04-22T04:00:00Z","v":37266,"vw":18.739293},{"c":18.9,"h":19.4,"l":18.83,"n":694,"o":19.37,"t":"2025-04-23T04:00:00Z","v":23061,"vw":19.059298},{"c":19.065,"h":19.34,"l":18.82,"n":643,"o":19.06,"t":"2025-04-24T04:00:00Z","v":18145,"vw":19.060558},{"c":18.75,"h":19.08,"l":18.69,"n":461,"o":18.92,"t":"2025-04-25T04:00:00Z","v":14257,"vw":18.791598},{"c":18.78,"h":18.905,"l":18.62,"n":526,"o":18.905,"t":"2025-04-28T04:00:00Z","v":10378,"vw":18.756494},{"c":18.86,"h":18.91,"l":18.6,"n":564,"o":18.63,"t":"2025-04-29T04:00:00Z","v":22855,"vw":18.816176},{"c":18.85,"h":18.94,"l":18.52,"n":909,"o":18.77,"t":"2025-04-30T04:00:00Z","v":41769,"vw":18.774104},{"c":18.95,"h":19.09,"l":18.57,"n":604,"o":18.73,"t":"2025-05-01T04:00:00Z","v":18868,"vw":18.903018},{"c":19.39,"h":19.6,"l":18.9918,"n":536,"o":19.14,"t":"2025-05-02T04:00:00Z","v":36623,"vw":19.419177},{"c":19.3,"h":19.5,"l":18.97,"n":448,"o":19.01,"t":"2025-05-05T04:00:00Z","v":15231,"vw":19.305136},{"c":19.37,"h":19.37,"l":19.11,"n":297,"o":19.21,"t":"2025-05-06T04:00:00Z","v":15842,"vw":19.26312},{"c":19.15,"h":19.48,"l":19.13,"n":539,"o":19.2254,"t":"2025-05-07T04:00:00Z","v":24946,"vw":19.218233},{"c":19.66,"h":19.94,"l":19.385,"n":455,"o":19.48,"t":"2025-05-08T04:00:00Z","v":21517,"vw":19.703419},{"c":19.63,"h":19.69,"l":19.345,"n":326,"o":19.5289,"t":"2025-05-09T04:00:00Z","v":13507,"vw":19.593341},{"c":20.04,"h":20.21,"l":19.93,"n":505,"o":20.01,"t":"2025-05-12T04:00:00Z","v":19405,"vw":20.05806},{"c":20.17,"h":20.245,"l":20.05,"n":236,"o":20.21,"t":"2025-05-13T04:00:00Z","v":9155,"vw":20.146336},{"c":20.12,"h":20.265,"l":20.085,"n":609,"o":20.11,"t":"2025-05-14T04:00:00Z","v":12522,"vw":20.131962},{"c":20.35,"h":20.35,"l":20.24,"n":701,"o":20.24,"t":"2025-05-15T04:00:00Z","v":14823,"vw":20.311781},{"c":20.18,"h":20.37,"l":20.02,"n":479,"o":20.35,"t":"2025-05-16T04:00:00Z","v":22514,"vw":20.222951},{"c":20.01,"h":20.18,"l":19.9,"n":290,"o":20.01,"t":"2025-05-19T04:00:00Z","v":18700,"vw":20.037166},{"c":20.14,"h":20.24,"l":19.95,"n":311,"o":20.11,"t":"2025-05-20T04:00:00Z","v":9275,"vw":20.098227},{"c":19.7,"h":20.1153,"l":19.53,"n":433,"o":19.95,"t":"2025-05-21T04:00:00Z","v":20308,"vw":19.803304},{"c":19.49,"h":19.92,"l":19.49,"n":406,"o":19.7,"t":"2025-05-22T04:00:00Z","v":15822,"vw":19.673198},{"c":19.33,"h":19.85,"l":19,"n":550,"o":19,"t":"2025-05-23T04:00:00Z","v":13465,"vw":19.360388},{"c":19.73,"h":19.81,"l":19.29,"n":595,"o":19.52,"t":"2025-05-27T04:00:00Z","v":15668,"vw":19.746116},{"c":19.53,"h":19.8,"l":19.365,"n":503,"o":19.7,"t":"2025-05-28T04:00:00Z","v":13017,"vw":19.57884},{"c":19.59,"h":19.63,"l":19.395,"n":449,"o":19.55,"t":"2025-05-29T04:00:00Z","v":10784,"vw":19.562679},{"c":19.39,"h":19.665,"l":19.39,"n":433,"o":19.51,"t":"2025-05-30T04:00:00Z","v":12430,"vw":19.475806},{"c":19.17,"h":19.395,"l":19.085,"n":588,"o":19.32,"t":"2025-06-02T04:00:00Z","v":11855,"vw":19.219192},{"c":19.14,"h":19.44,"l":18.93,"n":706,"o":18.94,"t":"2025-06-03T04:00:00Z","v":25822,"vw":19.12808},{"c":18.94,"h":19.15,"l":18.8401,"n":633,"o":18.8401,"t":"2025-06-04T04:00:00Z","v":26472,"vw":18.985342},{"c":19.12,"h":19.195,"l":18.785,"n":778,"o":19.195,"t":"2025-06-05T04:00:00Z","v":19719,"vw":19.041538},{"c":19.37,"h":19.41,"l":19.15,"n":606,"o":19.4,"t":"2025-06-06T04:00:00Z","v":17144,"vw":19.352953},{"c":19.36,"h":19.55,"l":19.185,"n":341,"o":19.35,"t":"2025-06-09T04:00:00Z","v":15803,"vw":19.357447},{"c":19.62,"h":19.805,"l":19.26,"n":855,"o":19.32,"t":"2025-06-10T04:00:00Z","v":23230,"vw":19.569577},{"c":19.62,"h":19.79,"l":19.39,"n":591,"o":19.79,"t":"2025-06-11T04:00:00Z","v":24563,"vw":19.588984},{"c":19.67,"h":19.74,"l":19.2,"n":584,"o":19.515,"t":"2025-06-12T04:00:00Z","v":14763,"vw":19.593791},{"c":19.2,"h":19.59,"l":19.11,"n":798,"o":19.43,"t":"2025-06-13T04:00:00Z","v":24080,"vw":19.285161},{"c":18.96,"h":19.36,"l":18.78,"n":629,"o":19.36,"t":"2025-06-16T04:00:00Z","v":25821,"vw":19.011275},{"c":18.94,"h":19.065,"l":18.82,"n":810,"o":18.82,"t":"2025-06-17T04:00:00Z","v":14709,"vw":18.962667},{"c":19.05,"h":19.21,"l":18.9,"n":539,"o":18.95,"t":"2025-06-18T04:00:00Z","v":16938,"vw":19.074485},{"c":19.45,"h":19.7,"l":18.97,"n":867,"o":19.21,"t":"2025-06-20T04:00:00Z","v":78179,"vw":19.411535},{"c":19.83,"h":19.83,"l":19.32,"n":658,"o":19.4,"t":"2025-06-23T04:00:00Z","v":21015,"vw":19.686462},{"c":20.26,"h":20.44,"l":19.95,"n":703,"o":19.95,"t":"2025-06-24T04:00:00Z","v":25233,"vw":20.258124},{"c":20.04,"h":20.3959,"l":20.04,"n":388,"o":20.3959,"t":"2025-06-25T04:00:00Z","v":9597,"vw":20.063714},{"c":20.68,"h":20.75,"l":20.16,"n":610,"o":20.16,"t":"2025-06-26T04:00:00Z","v":12365,"vw":20.611823},{"c":20.65,"h":20.9152,"l":20.45,"n":462,"o":20.825,"t":"2025-06-27T04:00:00Z","v":77026,"vw":20.647441},{"c":20.37,"h":20.795,"l":20.37,"n":615,"o":20.795,"t":"2025-06-30T04:00:00Z","v":18240,"vw":20.453032},{"c":21.06,"h":21.38,"l":20.48,"n":752,"o":20.48,"t":"2025-07-01T04:00:00Z","v":22940,"vw":21.063353},{"c":21.33,"h":21.4,"l":20.85,"n":602,"o":21.2,"t":"2025-07-02T04:00:00Z","v":27236,"vw":21.182302},{"c":21.48,"h":21.59,"l":21.4,"n":269,"o":21.4,"t":"2025-07-03T04:00:00Z","v":13633,"vw":21.473355},{"c":21.13,"h":21.75,"l":21.05,"n":740,"o":21.32,"t":"2025-07-07T04:00:00Z","v":21859,"vw":21.16172},{"c":21.38,"h":21.6,"l":21.1,"n":591,"o":21.39,"t":"2025-07-08T04:00:00Z","v":27749,"vw":21.38045},{"c":21.27,"h":21.65,"l":20.9901,"n":418,"o":21.42,"t":"2025-07-09T04:00:00Z","v":16663,"vw":21.244298},{"c":21.24,"h":21.5,"l":20.815,"n":371,"o":20.815,"t":"2025-07-10T04:00:00Z","v":12678,"vw":21.258866},{"c":21.01,"h":21.18,"l":20.85,"n":344,"o":21.01,"t":"2025-07-11T04:00:00Z","v":10219,"vw":21.015506},{"c":21.06,"h":21.13,"l":20.9445,"n":316,"o":20.9826,"t":"2025-07-14T04:00:00Z","v":10895,"vw":21.053587},{"c":20.49,"h":21.225,"l":20.405,"n":439,"o":21.02,"t":"2025-07-15T04:00:00Z","v":23058,"vw":20.779002},{"c":21.45,"h":21.694,"l":20.61,"n":677,"o":20.86,"t":"2025-07-16T04:00:00Z","v":32056,"vw":21.143371},{"c":21.9,"h":22.2,"l":21.595,"n":950,"o":21.6,"t":"2025-07-17T04:00:00Z","v":34734,"vw":21.961057},{"c":21.77,"h":22.15,"l":21.505,"n":654,"o":22.1,"t":"2025-07-18T04:00:00Z","v":22967,"vw":21.838831},{"c":22.03,"h":22.09,"l":21.79,"n":431,"o":21.79,"t":"2025-07-21T04:00:00Z","v":14165,"vw":22.010294},{"c":21.97,"h":22.4,"l":21.97,"n":635,"o":22.294,"t":"2025-07-22T04:00:00Z","v":15674,"vw":22.048901},{"c":22.19,"h":22.19,"l":21.9,"n":346,"o":22.05,"t":"2025-07-23T04:00:00Z","v":8507,"vw":22.136764},{"c":21.65,"h":22.05,"l":21.65,"n":271,"o":22.05,"t":"2025-07-24T04:00:00Z","v":9603,"vw":21.736616},{"c":21.65,"h":21.68,"l":21.33,"n":336,"o":21.61,"t":"2025-07-25T04:00:00Z","v":10982,"vw":21.610054},{"c":21.6,"h":21.82,"l":21.57,"n":368,"o":21.765,"t":"2025-07-28T04:00:00Z","v":63542,"vw":21.747626},{"c":21.31,"h":21.79,"l":21.055,"n":455,"o":21.79,"t":"2025-07-29T04:00:00Z","v":8904,"vw":21.357826},{"c":20.8,"h":21.61,"l":20.67,"n":741,"o":21.2,"t":"2025-07-30T04:00:00Z","v":24320,"vw":20.984921},{"c":20.65,"h":20.935,"l":20.01,"n":755,"o":20.65,"t":"2025-07-31T04:00:00Z","v":32451,"vw":20.667454},{"c":20.31,"h":20.49,"l":20.1,"n":720,"o":20.49,"t":"2025-08-01T04:00:00Z","v":30478,"vw":20.284991},{"c":20.365,"h":20.725,"l":20.3,"n":344,"o":20.7,"t":"2025-08-04T04:00:00Z","v":62019,"vw":20.686101},{"c":20.68,"h":20.84,"l":20.0295,"n":434,"o":20.35,"t":"2025-08-05T04:00:00Z","v":23995,"vw":20.494074},{"c":20.7,"h":20.95,"l":20.6,"n":262,"o":20.6,"t":"2025-08-06T04:00:00Z","v":8809,"vw":20.727832},{"c":20.55,"h":20.8,"l":20.36,"n":371,"o":20.73,"t":"2025-08-07T04:00:00Z","v":19123,"vw":20.459235},{"c":20.79,"h":21.6733,"l":20.71,"n":213,"o":20.71,"t":"2025-08-08T04:00:00Z","v":8884,"vw":20.983341},{"c":21.18,"h":21.494,"l":20.99,"n":415,"o":21.265,"t":"2025-08-11T04:00:00Z","v":63134,"vw":21.202677},{"c":21.86,"h":22,"l":21.42,"n":757,"o":21.42,"t":"2025-08-12T04:00:00Z","v":33159,"vw":21.83603},{"c":22.01,"h":22.24,"l":21.95,"n":441,"o":22.01,"t":"2025-08-13T04:00:00Z","v":16188,"vw":22.079326},{"c":21.71,"h":22.01,"l":21.68,"n":319,"o":21.85,"t":"2025-08-14T04:00:00Z","v":12962,"vw":21.757521},{"c":21.4,"h":21.9,"l":21.31,"n":438,"o":21.9,"t":"2025-08-15T04:00:00Z","v":15163,"vw":21.558035},{"c":21.34,"h":21.69,"l":21.25,"n":401,"o":21.41,"t":"2025-08-18T04:00:00Z","v":18414,"vw":21.369635},{"c":21.23,"h":21.57,"l":21.2,"n":329,"o":21.35,"t":"2025-08-19T04:00:00Z","v":67494,"vw":21.344345},{"c":21.45,"h":21.55,"l":21.4,"n":399,"o":21.54,"t":"2025-08-20T04:00:00Z","v":17401,"vw":21.469064},{"c":21.25,"h":21.46,"l":21.23,"n":474,"o":21.45,"t":"2025-08-21T04:00:00Z","v":9307,"vw":21.282534},{"c":22.25,"h":22.28,"l":21.31,"n":1258,"o":21.31,"t":"2025-08-22T04:00:00Z","v":60579,"vw":22.167287},{"c":21.95,"h":22.3,"l":21.92,"n":656,"o":22.205,"t":"2025-08-25T04:00:00Z","v":75013,"vw":22.176828},{"c":22.66,"h":22.76,"l":21.96,"n":933,"o":22.02,"t":"2025-08-26T04:00:00Z","v":44328,"vw":22.488444},{"c":22.72,"h":22.93,"l":22.6,"n":628,"o":22.73,"t":"2025-08-27T04:00:00Z","v":28579,"vw":22.693882},{"c":22.57,"h":22.7,"l":22.4,"n":338,"o":22.7,"t":"2025-08-28T04:00:00Z","v":18161,"vw":22.539584},{"c":22.55,"h":22.815,"l":22.47,"n":809,"o":22.5,"t":"2025-08-29T04:00:00Z","v":41140,"vw":22.534256},{"c":22.26,"h":22.46,"l":22,"n":614,"o":22.29,"t":"2025-09-02T04:00:00Z","v":33984,"vw":22.21753},{"c":22.17,"h":22.26,"l":22.055,"n":861,"o":22.14,"t":"2025-09-03T04:00:00Z","v":90853,"vw":22.209878},{"c":22.44,"h":22.44,"l":22.29,"n":679,"o":22.3,"t":"2025-09-04T04:00:00Z","v":30406,"vw":22.408778},{"c":22.47,"h":22.725,"l":22.27,"n":936,"o":22.53,"t":"2025-09-05T04:00:00Z","v":41453,"vw":22.460555},{"c":22.7,"h":22.72,"l":22.4,"n":953,"o":22.61,"t":"2025-09-08T04:00:00Z","v":31346,"vw":22.588356},{"c":22.71,"h":22.77,"l":22.62,"n":712,"o":22.69,"t":"2025-09-09T04:00:00Z","v":24100,"vw":22.710388},{"c":22.55,"h":22.85,"l":22.52,"n":417,"o":22.74,"t":"2025-09-10T04:00:00Z","v":14951,"vw":22.611735},{"c":22.61,"h":22.76,"l":22.41,"n":574,"o":22.51,"t":"2025-09-11T04:00:00Z","v":27031,"vw":22.561158},{"c":22.46,"h":22.61,"l":22.111,"n":459,"o":22.58,"t":"2025-09-12T04:00:00Z","v":21242,"vw":22.458816},{"c":22.27,"h":22.6,"l":22.22,"n":489,"o":22.6,"t":"2025-09-15T04:00:00Z","v":26670,"vw":22.309536},{"c":22.22,"h":22.36,"l":22.01,"n":553,"o":22.36,"t":"2025-09-16T04:00:00Z","v":23145,"vw":22.162231},{"c":22.2,"h":22.58,"l":22.12,"n":692,"o":22.41,"t":"2025-09-17T04:00:00Z","v":37673,"vw":22.318332},{"c":22.53,"h":22.7,"l":22.155,"n":954,"o":22.465,"t":"2025-09-18T04:00:00Z","v":45625,"vw":22.354498},{"c":22.06,"h":22.53,"l":21.82,"n":761,"o":22.53,"t":"2025-09-19T04:00:00Z","v":106728,"vw":22.152679},{"c":22.115,"h":22.285,"l":22.08,"n":1007,"o":22.25,"t":"2025-09-22T04:00:00Z","v":28847,"vw":22.156996},{"c":22.1,"h":22.35,"l":21.915,"n":1012,"o":22.25,"t":"2025-09-23T04:00:00Z","v":30802,"vw":22.126794},{"c":21.925,"h":22.5,"l":21.86,"n":801,"o":22.17,"t":"2025-09-24T04:00:00Z","v":17876,"vw":22.002241},{"c":22.07,"h":22.115,"l":21.8,"n":537,"o":21.8,"t":"2025-09-25T04:00:00Z","v":18504,"vw":22.056005},{"c":22.085,"h":22.205,"l":22.005,"n":514,"o":22.205,"t":"2025-09-26T04:00:00Z","v":15940,"vw":22.082296},{"c":21.74,"h":22.2,"l":21.67,"n":568,"o":22.2,"t":"2025-09-29T04:00:00Z","v":25673,"vw":21.789295},{"c":21.55,"h":21.99,"l":21.415,"n":693,"o":21.67,"t":"2025-09-30T04:00:00Z","v":20416,"vw":21.540751},{"c":21.26,"h":21.41,"l":21.145,"n":641,"o":21.41,"t":"2025-10-01T04:00:00Z","v":16686,"vw":21.26492},{"c":21.11,"h":21.585,"l":21.01,"n":656,"o":21.25,"t":"2025-10-02T04:00:00Z","v":22587,"vw":21.15511},{"c":21.14,"h":21.295,"l":21.08,"n":518,"o":21.1,"t":"2025-10-03T04:00:00Z","v":19243,"vw":21.16512},{"c":21.13,"h":21.37,"l":21.01,"n":614,"o":21.19,"t":"2025-10-06T04:00:00Z","v":17776,"vw":21.145747},{"c":20.76,"h":21.29,"l":20.72,"n":633,"o":21.29,"t":"2025-10-07T04:00:00Z","v":16643,"vw":20.932113},{"c":20.65,"h":20.9,"l":20.6,"n":494,"o":20.74,"t":"2025-10-08T04:00:00Z","v":14908,"vw":20.704958},{"c":20.57,"h":20.88,"l":20.26,"n":627,"o":20.6,"t":"2025-10-09T04:00:00Z","v":24591,"vw":20.484288},{"c":20.16,"h":20.905,"l":20.16,"n":699,"o":20.52,"t":"2025-10-10T04:00:00Z","v":22200,"vw":20.380715},{"c":20.43,"h":20.475,"l":20.06,"n":713,"o":20.33,"t":"2025-10-13T04:00:00Z","v":18028,"vw":20.327481},{"c":20.8,"h":20.92,"l":20.25,"n":757,"o":20.27,"t":"2025-10-14T04:00:00Z","v":20050,"vw":20.741376},{"c":20.87,"h":21.0733,"l":20.665,"n":564,"o":20.81,"t":"2025-10-15T04:00:00Z","v":17974,"vw":20.851993},{"c":19.87,"h":20.87,"l":19.7099,"n":617,"o":20.87,"t":"2025-10-16T04:00:00Z","v":23660,"vw":20.03291},{"c":20.2,"h":20.94,"l":19.88,"n":612,"o":20.03,"t":"2025-10-17T04:00:00Z","v":17889,"vw":20.321126},{"c":20.74,"h":20.74,"l":20.2,"n":599,"o":20.2,"t":"2025-10-20T04:00:00Z","v":14542,"vw":20.523639},{"c":20.8,"h":20.98,"l":20.6,"n":353,"o":20.6,"t":"2025-10-21T04:00:00Z","v":14266,"vw":20.842515},{"c":20.96,"h":21.135,"l":20.76,"n":459,"o":20.76,"t":"2025-10-22T04:00:00Z","v":14179,"vw":20.943311},{"c":21.67,"h":21.82,"l":21.25,"n":1007,"o":21.39,"t":"2025-10-23T04:00:00Z","v":33060,"vw":21.584555},{"c":22.06,"h":22.21,"l":21.63,"n":738,"o":21.63,"t":"2025-10-24T04:00:00Z","v":31926,"vw":22.056679},{"c":21.84,"h":22.23,"l":21.78,"n":694,"o":22.23,"t":"2025-10-27T04:00:00Z","v":19387,"vw":21.937692},{"c":21.68,"h":21.92,"l":21.64,"n":322,"o":21.76,"t":"2025-10-28T04:00:00Z","v":13721,"vw":21.725822},{"c":21.6,"h":21.92,"l":21.26,"n":612,"o":21.63,"t":"2025-10-29T04:00:00Z","v":21966,"vw":21.584637},{"c":21.61,"h":21.8,"l":21.48,"n":384,"o":21.48,"t":"2025-10-30T04:00:00Z","v":30343,"vw":21.65166},{"c":21.61,"h":21.95,"l":21.26,"n":607,"o":21.52,"t":"2025-10-31T04:00:00Z","v":17327,"vw":21.608991},{"c":21.65,"h":21.965,"l":21.25,"n":544,"o":21.67,"t":"2025-11-03T05:00:00Z","v":17161,"vw":21.696854},{"c":21.49,"h":21.8,"l":21.42,"n":468,"o":21.5,"t":"2025-11-04T05:00:00Z","v":12552,"vw":21.539298},{"c":21.82,"h":21.885,"l":21.6,"n":497,"o":21.755,"t":"2025-11-05T05:00:00Z","v":12621,"vw":21.818543},{"c":21.65,"h":21.87,"l":21.52,"n":439,"o":21.75,"t":"2025-11-06T05:00:00Z","v":13269,"vw":21.687879},{"c":21.71,"h":21.79,"l":21.513,"n":436,"o":21.63,"t":"2025-11-07T05:00:00Z","v":9500,"vw":21.708849},{"c":21.88,"h":21.95,"l":21.71,"n":416,"o":21.89,"t":"2025-11-10T05:00:00Z","v":12713,"vw":21.842705},{"c":21.88,"h":21.95,"l":21.705,"n":597,"o":21.92,"t":"2025-11-11T05:00:00Z","v":19367,"vw":21.834525},{"c":21.85,"h":22.055,"l":21.8,"n":720,"o":21.86,"t":"2025-11-12T05:00:00Z","v":20493,"vw":21.904309},{"c":21.95,"h":22.02,"l":21.74,"n":492,"o":21.995,"t":"2025-11-13T05:00:00Z","v":16164,"vw":21.932545},{"c":21.93,"h":22.0232,"l":21.61,"n":750,"o":21.77,"t":"2025-11-14T05:00:00Z","v":52917,"vw":21.909142},{"c":21.31,"h":22,"l":21.31,"n":741,"o":21.82,"t":"2025-11-17T05:00:00Z","v":19355,"vw":21.549739},{"c":21.18,"h":21.48,"l":21.11,"n":529,"o":21.48,"t":"2025-11-18T05:00:00Z","v":17463,"vw":21.250537},{"c":21.22,"h":21.31,"l":21.1,"n":580,"o":21.11,"t":"2025-11-19T05:00:00Z","v":18338,"vw":21.201573},{"c":21.43,"h":21.675,"l":21.29,"n":793,"o":21.49,"t":"2025-11-20T05:00:00Z","v":15821,"vw":21.438337},{"c":22.215,"h":22.3,"l":21.25,"n":669,"o":21.45,"t":"2025-11-21T05:00:00Z","v":23945,"vw":22.024764},{"c":22.28,"h":22.28,"l":22.09,"n":466,"o":22.2028,"t":"2025-11-24T05:00:00Z","v":12914,"vw":22.233649},{"c":22.84,"h":22.9,"l":22.25,"n":655,"o":22.26,"t":"2025-11-25T05:00:00Z","v":16752,"vw":22.743013},{"c":22.915,"h":22.98,"l":22.67,"n":793,"o":22.75,"t":"2025-11-26T05:00:00Z","v":22763,"vw":22.878142},{"c":22.89,"h":23.02,"l":22.77,"n":336,"o":22.85,"t":"2025-11-28T05:00:00Z","v":8492,"vw":22.911531},{"c":23.42,"h":23.42,"l":22.75,"n":714,"o":22.75,"t":"2025-12-01T05:00:00Z","v":16710,"vw":23.290052},{"c":23.2,"h":23.65,"l":23,"n":893,"o":23.36,"t":"2025-12-02T05:00:00Z","v":42505,"vw":23.268472},{"c":23.83,"h":23.99,"l":23.25,"n":743,"o":23.29,"t":"2025-12-03T05:00:00Z","v":41675,"vw":23.744341},{"c":23.84,"h":24.105,"l":23.69,"n":854,"o":24.02,"t":"2025-12-04T05:00:00Z","v":23282,"vw":23.853066},{"c":23.76,"h":24.1,"l":23.44,"n":1096,"o":23.8,"t":"2025-12-05T05:00:00Z","v":36657,"vw":23.808601},{"c":23.86,"h":23.98,"l":23.77,"n":1029,"o":23.85,"t":"2025-12-08T05:00:00Z","v":22127,"vw":23.896277},{"c":24.02,"h":24.23,"l":23.72,"n":837,"o":23.72,"t":"2025-12-09T05:00:00Z","v":34668,"vw":23.997017},{"c":24.83,"h":24.97,"l":24.02,"n":1841,"o":24.02,"t":"2025-12-10T05:00:00Z","v":78786,"vw":24.538646},{"c":25.14,"h":25.21,"l":24.77,"n":1517,"o":24.77,"t":"2025-12-11T05:00:00Z","v":47041,"vw":25.052052},{"c":25.23,"h":25.23,"l":25.02,"n":1940,"o":25.14,"t":"2025-12-12T05:00:00Z","v":47566,"vw":25.160065},{"c":25.4,"h":25.55,"l":25.15,"n":1871,"o":25.35,"t":"2025-12-15T05:00:00Z","v":53993,"vw":25.357437},{"c":25.42,"h":25.55,"l":25.185,"n":1463,"o":25.39,"t":"2025-12-16T05:00:00Z","v":47327,"vw":25.376384},{"c":25.39,"h":25.765,"l":25.2,"n":1812,"o":25.45,"t":"2025-12-17T05:00:00Z","v":57482,"vw":25.420347},{"c":25.54,"h":25.57,"l":25.35,"n":1201,"o":25.5,"t":"2025-12-18T05:00:00Z","v":48587,"vw":25.481617},{"c":25.08,"h":25.7,"l":25,"n":923,"o":25.5,"t":"2025-12-19T05:00:00Z","v":83421,"vw":25.163027},{"c":24.75,"h":25.5,"l":24.73,"n":990,"o":25.16,"t":"2025-12-22T05:00:00Z","v":30373,"vw":24.983682},{"c":24.8,"h":24.95,"l":24.62,"n":1117,"o":24.65,"t":"2025-12-23T05:00:00Z","v":24506,"vw":24.82097},{"c":24.75,"h":24.95,"l":24.555,"n":1041,"o":24.86,"t":"2025-12-24T05:00:00Z","v":26551,"vw":24.755531},{"c":24.81,"h":24.95,"l":24.65,"n":638,"o":24.71,"t":"2025-12-26T05:00:00Z","v":20526,"vw":24.770506},{"c":25,"h":25.06,"l":24.69,"n":783,"o":24.81,"t":"2025-12-29T05:00:00Z","v":37417,"vw":24.897904},{"c":25.08,"h":25.6,"l":24.8418,"n":1205,"o":24.8418,"t":"2025-12-30T05:00:00Z","v":51354,"vw":25.228682},{"c":25.04,"h":25.16,"l":25,"n":869,"o":25.03,"t":"2025-12-31T05:00:00Z","v":25874,"vw":25.039039},{"c":24.26,"h":25.17,"l":24.17,"n":856,"o":25.04,"t":"2026-01-02T05:00:00Z","v":27592,"vw":24.528234},{"c":24.8,"h":25,"l":24.26,"n":1077,"o":24.26,"t":"2026-01-05T05:00:00Z","v":52120,"vw":24.829347},{"c":24.89,"h":25.12,"l":24.43,"n":1580,"o":24.64,"t":"2026-01-06T05:00:00Z","v":122649,"vw":24.839292},{"c":24.8,"h":25.3,"l":24.69,"n":1565,"o":24.93,"t":"2026-01-07T05:00:00Z","v":202413,"vw":25.07357},{"c":25.32,"h":25.335,"l":24.8,"n":1675,"o":24.8,"t":"2026-01-08T05:00:00Z","v":117248,"vw":25.049986},{"c":25.005,"h":25.72,"l":24.955,"n":1504,"o":25.4,"t":"2026-01-09T05:00:00Z","v":50020,"vw":25.224907},{"c":24.76,"h":25.14,"l":24.75,"n":982,"o":24.84,"t":"2026-01-12T05:00:00Z","v":31035,"vw":24.819417},{"c":24.78,"h":25.08,"l":24.592,"n":1164,"o":24.89,"t":"2026-01-13T05:00:00Z","v":49226,"vw":24.779715},{"c":24.83,"h":24.99,"l":24.7,"n":1345,"o":24.87,"t":"2026-01-14T05:00:00Z","v":66767,"vw":24.831988},{"c":25.705,"h":25.85,"l":24.98,"n":1663,"o":25.045,"t":"2026-01-15T05:00:00Z","v":59248,"vw":25.450126},{"c":25.45,"h":25.96,"l":25.39,"n":1744,"o":25.62,"t":"2026-01-16T05:00:00Z","v":74727,"vw":25.522891},{"c":25.43,"h":25.47,"l":25.15,"n":2037,"o":25.17,"t":"2026-01-20T05:00:00Z","v":62242,"vw":25.314011},{"c":26.36,"h":26.755,"l":25.64,"n":1605,"o":25.64,"t":"2026-01-21T05:00:00Z","v":86957,"vw":26.320594},{"c":26.43,"h":26.98,"l":26,"n":1211,"o":26.5,"t":"2026-01-22T05:00:00Z","v":57782,"vw":26.460522},{"c":27.06,"h":28.22,"l":26.58,"n":1337,"o":26.6,"t":"2026-01-23T05:00:00Z","v":79851,"vw":27.227533},{"c":27.34,"h":27.485,"l":26.65,"n":2158,"o":27.07,"t":"2026-01-26T05:00:00Z","v":124518,"vw":26.973385},{"c":27.55,"h":27.78,"l":27.07,"n":2254,"o":27.34,"t":"2026-01-27T05:00:00Z","v":149362,"vw":27.527487},{"c":27,"h":27.59,"l":27,"n":2145,"o":27.59,"t":"2026-01-28T05:00:00Z","v":150054,"vw":27.110468},{"c":27.14,"h":27.63,"l":26.9,"n":2664,"o":27.22,"t":"2026-01-29T05:00:00Z","v":125841,"vw":27.164426},{"c":27.31,"h":27.48,"l":26.55,"n":2570,"o":27.22,"t":"2026-01-30T05:00:00Z","v":127265,"vw":27.044888},{"c":28.26,"h":28.605,"l":27.34,"n":1885,"o":27.46,"t":"2026-02-02T05:00:00Z","v":80134,"vw":28.27729},{"c":28.54,"h":28.855,"l":28.03,"n":3116,"o":28.13,"t":"2026-02-03T05:00:00Z","v":120445,"vw":28.507406},{"c":28.62,"h":29.5,"l":28.555,"n":2183,"o":28.75,"t":"2026-02-04T05:00:00Z","v":101276,"vw":28.956815},{"c":28.49,"h":29.08,"l":28.12,"n":1952,"o":28.35,"t":"2026-02-05T05:00:00Z","v":76847,"vw":28.638118},{"c":28.71,"h":29.24,"l":28.5,"n":2395,"o":28.75,"t":"2026-02-06T05:00:00Z","v":123001,"vw":28.912419},{"c":28.73,"h":29.22,"l":28.6,"n":2494,"o":28.81,"t":"2026-02-09T05:00:00Z","v":74446,"vw":28.882061},{"c":28.66,"h":29.06,"l":28.5,"n":4203,"o":28.75,"t":"2026-02-10T05:00:00Z","v":126599,"vw":28.731212},{"c":28.51,"h":29.08,"l":28.41,"n":2400,"o":28.8,"t":"2026-02-11T05:00:00Z","v":81235,"vw":28.586858},{"c":28.46,"h":28.9,"l":28.105,"n":2020,"o":28.75,"t":"2026-02-12T05:00:00Z","v":75938,"vw":28.362754},{"c":28.5,"h":28.66,"l":28.085,"n":3697,"o":28.55,"t":"2026-02-13T05:00:00Z","v":116973,"vw":28.507753},{"c":28.61,"h":29,"l":28.56,"n":2380,"o":28.59,"t":"2026-02-17T05:00:00Z","v":103930,"vw":28.686583},{"c":28.33,"h":29.01,"l":28.135,"n":1897,"o":28.64,"t":"2026-02-18T05:00:00Z","v":95273,"vw":28.354926},{"c":28.21,"h":28.43,"l":28,"n":1383,"o":28.28,"t":"2026-02-19T05:00:00Z","v":68544,"vw":28.190866},{"c":28.5,"h":28.61,"l":28,"n":2791,"o":28.2,"t":"2026-02-20T05:00:00Z","v":69008,"vw":28.453328},{"c":27.79,"h":28.82,"l":27.7,"n":2748,"o":28.5,"t":"2026-02-23T05:00:00Z","v":80495,"vw":27.956673},{"c":28.1,"h":28.36,"l":27.5,"n":2662,"o":27.81,"t":"2026-02-24T05:00:00Z","v":84194,"vw":27.958839},{"c":28.64,"h":28.785,"l":28.05,"n":2539,"o":28.3,"t":"2026-02-25T05:00:00Z","v":168194,"vw":28.571405},{"c":28.75,"h":29.33,"l":28.44,"n":3755,"o":28.75,"t":"2026-02-26T05:00:00Z","v":85313,"vw":28.790477},{"c":27.86,"h":28.685,"l":27.55,"n":2024,"o":28.5,"t":"2026-02-27T05:00:00Z","v":95854,"vw":27.894522},{"c":28.03,"h":28.38,"l":27.435,"n":4503,"o":27.53,"t":"2026-03-02T05:00:00Z","v":135629,"vw":28.085377},{"c":27.855,"h":28.005,"l":27.25,"n":2872,"o":27.55,"t":"2026-03-03T05:00:00Z","v":98982,"vw":27.753889},{"c":28,"h":28.48,"l":27.83,"n":1898,"o":28,"t":"2026-03-04T05:00:00Z","v":66663,"vw":28.149121},{"c":27.51,"h":28.075,"l":27.31,"n":2245,"o":27.8,"t":"2026-03-05T05:00:00Z","v":76031,"vw":27.583595},{"c":27.26,"h":28.005,"l":26.565,"n":2292,"o":27.08,"t":"2026-03-06T05:00:00Z","v":79311,"vw":27.034074},{"c":27.215,"h":27.335,"l":26.405,"n":2221,"o":27,"t":"2026-03-09T04:00:00Z","v":69247,"vw":26.908048},{"c":27.61,"h":28.15,"l":27.07,"n":2378,"o":27.09,"t":"2026-03-10T04:00:00Z","v":90544,"vw":27.741808},{"c":27.29,"h":27.9899,"l":27.21,"n":1728,"o":27.43,"t":"2026-03-11T04:00:00Z","v":46198,"vw":27.365427},{"c":27.25,"h":27.56,"l":26.63,"n":2152,"o":26.96,"t":"2026-03-12T04:00:00Z","v":63497,"vw":27.134783},{"c":27.14,"h":27.62,"l":27.035,"n":1381,"o":27.39,"t":"2026-03-13T04:00:00Z","v":46622,"vw":27.163},{"c":27.38,"h":27.69,"l":27.14,"n":2187,"o":27.35,"t":"2026-03-16T04:00:00Z","v":88950,"vw":27.470623},{"c":27.29,"h":28.07,"l":27.215,"n":1840,"o":27.55,"t":"2026-03-17T04:00:00Z","v":76592,"vw":27.34737},{"c":27.05,"h":27.48,"l":26.905,"n":1997,"o":27.15,"t":"2026-03-18T04:00:00Z","v":62393,"vw":27.101713},{"c":27.52,"h":27.775,"l":26.85,"n":2828,"o":26.86,"t":"2026-03-19T04:00:00Z","v":66864,"vw":27.408744},{"c":27.41,"h":28.0025,"l":27.21,"n":1668,"o":27.69,"t":"2026-03-20T04:00:00Z","v":127475,"vw":27.429064},{"c":27.98,"h":28.42,"l":27.96,"n":2384,"o":28.05,"t":"2026-03-23T04:00:00Z","v":112653,"vw":28.156148},{"c":28.31,"h":28.3625,"l":27.75,"n":1937,"o":27.75,"t":"2026-03-24T04:00:00Z","v":72849,"vw":28.25336},{"c":28.41,"h":29.01,"l":28.13,"n":1693,"o":28.57,"t":"2026-03-25T04:00:00Z","v":54840,"vw":28.380184},{"c":28.35,"h":28.565,"l":28.22,"n":1761,"o":28.22,"t":"2026-03-26T04:00:00Z","v":63709,"vw":28.375313},{"c":28.24,"h":28.4,"l":28.07,"n":1765,"o":28.21,"t":"2026-03-27T04:00:00Z","v":54071,"vw":28.238599},{"c":28.28,"h":28.4,"l":28,"n":2381,"o":28.4,"t":"2026-03-30T04:00:00Z","v":69211,"vw":28.278075},{"c":28.4,"h":29,"l":28.2,"n":2164,"o":28.52,"t":"2026-03-31T04:00:00Z","v":69411,"vw":28.385254},{"c":28.52,"h":28.89,"l":28.51,"n":2595,"o":28.56,"t":"2026-04-01T04:00:00Z","v":93839,"vw":28.661489},{"c":28.29,"h":28.48,"l":27.94,"n":4740,"o":28.17,"t":"2026-04-02T04:00:00Z","v":162204,"vw":28.314235},{"c":28.51,"h":28.625,"l":28.25,"n":2577,"o":28.27,"t":"2026-04-06T04:00:00Z","v":136398,"vw":28.463607},{"c":28.52,"h":28.61,"l":28.32,"n":3484,"o":28.47,"t":"2026-04-07T04:00:00Z","v":137040,"vw":28.517215},{"c":29.15,"h":29.5698,"l":29.018,"n":4511,"o":29.13,"t":"2026-04-08T04:00:00Z","v":194644,"vw":29.192128},{"c":29.8,"h":29.92,"l":29.15,"n":4251,"o":29.15,"t":"2026-04-09T04:00:00Z","v":212771,"vw":29.637791},{"c":29.7,"h":29.99,"l":29.385,"n":3943,"o":29.93,"t":"2026-04-10T04:00:00Z","v":162717,"vw":29.668363},{"c":29.68,"h":29.84,"l":29.465,"n":2433,"o":29.84,"t":"2026-04-13T04:00:00Z","v":80490,"vw":29.60192},{"c":29.6,"h":29.68,"l":29.25,"n":2189,"o":29.63,"t":"2026-04-14T04:00:00Z","v":85154,"vw":29.57931},{"c":29.51,"h":29.78,"l":29.355,"n":2624,"o":29.6,"t":"2026-04-15T04:00:00Z","v":92961,"vw":29.586005},{"c":29.33,"h":29.66,"l":29.25,"n":3113,"o":29.5,"t":"2026-04-16T04:00:00Z","v":98862,"vw":29.440779},{"c":30.43,"h":31.45,"l":29.95,"n":3996,"o":29.95,"t":"2026-04-17T04:00:00Z","v":193863,"vw":30.708436},{"c":30.38,"h":30.61,"l":30.04,"n":3627,"o":30.26,"t":"2026-04-20T04:00:00Z","v":99189,"vw":30.331719},{"c":29.91,"h":30.775,"l":29.775,"n":2115,"o":30.55,"t":"2026-04-21T04:00:00Z","v":81197,"vw":30.099703},{"c":29.84,"h":30.36,"l":29.8,"n":2498,"o":29.94,"t":"2026-04-22T04:00:00Z","v":65734,"vw":29.948279},{"c":29.88,"h":30.1523,"l":29.52,"n":2723,"o":29.83,"t":"2026-04-23T04:00:00Z","v":55158,"vw":29.930616},{"c":30.02,"h":30.3,"l":29.52,"n":3215,"o":30.19,"t":"2026-04-24T04:00:00Z","v":60387,"vw":29.972141},{"c":30.14,"h":30.49,"l":29.94,"n":2257,"o":29.94,"t":"2026-04-27T04:00:00Z","v":56273,"vw":30.158545},{"c":30.31,"h":30.64,"l":30.25,"n":4119,"o":30.25,"t":"2026-04-28T04:00:00Z","v":98461,"vw":30.361076},{"c":30.05,"h":30.48,"l":29.74,"n":2942,"o":30.31,"t":"2026-04-29T04:00:00Z","v":74596,"vw":30.042342},{"c":30.11,"h":30.41,"l":29.8,"n":2299,"o":29.92,"t":"2026-04-30T04:00:00Z","v":64581,"vw":30.164719},{"c":30.36,"h":30.56,"l":30,"n":2760,"o":30.17,"t":"2026-05-01T04:00:00Z","v":86588,"vw":30.414207},{"c":30.28,"h":30.56,"l":30.1,"n":2515,"o":30.25,"t":"2026-05-04T04:00:00Z","v":59473,"vw":30.286949},{"c":30.84,"h":30.96,"l":30.44,"n":5374,"o":30.44,"t":"2026-05-05T04:00:00Z","v":133964,"vw":30.716311},{"c":30.72,"h":31.2551,"l":30.65,"n":3254,"o":31.03,"t":"2026-05-06T04:00:00Z","v":104416,"vw":30.925957},{"c":30.86,"h":31.04,"l":30.5,"n":3272,"o":30.65,"t":"2026-05-07T04:00:00Z","v":100556,"vw":30.871319},{"c":30.66,"h":30.95,"l":30.4901,"n":2954,"o":30.94,"t":"2026-05-08T04:00:00Z","v":75727,"vw":30.712125},{"c":30.6,"h":30.91,"l":30.26,"n":2834,"o":30.65,"t":"2026-05-11T04:00:00Z","v":98285,"vw":30.546516},{"c":30.27,"h":30.675,"l":30.03,"n":2133,"o":30.57,"t":"2026-05-12T04:00:00Z","v":56286,"vw":30.285361},{"c":30.05,"h":30.43,"l":29.86,"n":2616,"o":30.08,"t":"2026-05-13T04:00:00Z","v":79142,"vw":30.088227},{"c":30.27,"h":30.5,"l":30.05,"n":1319,"o":30.05,"t":"2026-05-14T04:00:00Z","v":39436,"vw":30.276757},{"c":30.1,"h":30.24,"l":29.83,"n":2642,"o":30.2,"t":"2026-05-15T04:00:00Z","v":90509,"vw":30.048642},{"c":30.48,"h":30.785,"l":30.14,"n":1889,"o":30.14,"t":"2026-05-18T04:00:00Z","v":56238,"vw":30.479674},{"c":30.35,"h":30.62,"l":30.22,"n":3040,"o":30.43,"t":"2026-05-19T04:00:00Z","v":103204,"vw":30.402199},{"c":30.68,"h":31,"l":30.3,"n":4581,"o":30.64,"t":"2026-05-20T04:00:00Z","v":138473,"vw":30.75892},{"c":31.16,"h":31.22,"l":30.37,"n":3675,"o":30.5,"t":"2026-05-21T04:00:00Z","v":157425,"vw":30.969254},{"c":31.49,"h":32.045,"l":31.375,"n":4828,"o":31.56,"t":"2026-05-22T04:00:00Z","v":178111,"vw":31.605014},{"c":31.48,"h":32.09,"l":31.215,"n":2523,"o":31.64,"t":"2026-05-26T04:00:00Z","v":68837,"vw":31.516598},{"c":31.4,"h":31.8,"l":31.2708,"n":2931,"o":31.53,"t":"2026-05-27T04:00:00Z","v":138580,"vw":31.568783},{"c":31.19,"h":31.585,"l":30.9674,"n":2420,"o":31.3,"t":"2026-05-28T04:00:00Z","v":75261,"vw":31.170132},{"c":30.73,"h":31.32,"l":30.585,"n":2003,"o":31.02,"t":"2026-05-29T04:00:00Z","v":58184,"vw":30.848541},{"c":30.71,"h":32.43,"l":30.07,"n":2413,"o":30.58,"t":"2026-06-01T04:00:00Z","v":110907,"vw":30.464666},{"c":31.11,"h":31.2499,"l":30.24,"n":2185,"o":30.54,"t":"2026-06-02T04:00:00Z","v":88870,"vw":30.956872},{"c":30.3,"h":31.205,"l":30.21,"n":2234,"o":30.95,"t":"2026-06-03T04:00:00Z","v":49081,"vw":30.423692},{"c":30.85,"h":31.08,"l":30.38,"n":1494,"o":30.57,"t":"2026-06-04T04:00:00Z","v":58996,"vw":30.735735},{"c":31.19,"h":31.425,"l":30.6,"n":1535,"o":30.67,"t":"2026-06-05T04:00:00Z","v":50711,"vw":31.154592},{"c":31.37,"h":31.9499,"l":30.9,"n":1490,"o":31.34,"t":"2026-06-08T04:00:00Z","v":43013,"vw":31.341043},{"c":31.85,"h":32.21,"l":31.54,"n":1669,"o":31.54,"t":"2026-06-09T04:00:00Z","v":56267,"vw":31.844995},{"c":31.93,"h":32.07,"l":31.61,"n":1915,"o":31.91,"t":"2026-06-10T04:00:00Z","v":79069,"vw":31.814128},{"c":31.95,"h":32.06,"l":31.42,"n":1630,"o":32.06,"t":"2026-06-11T04:00:00Z","v":68415,"vw":31.765514},{"c":32.14,"h":32.25,"l":31.69,"n":1372,"o":32.13,"t":"2026-06-12T04:00:00Z","v":40846,"vw":32.014353},{"c":31.75,"h":32.44,"l":31.68,"n":1329,"o":32.31,"t":"2026-06-15T04:00:00Z","v":40364,"vw":31.866791},{"c":31.79,"h":32,"l":31.525,"n":1437,"o":31.86,"t":"2026-06-16T04:00:00Z","v":40802,"vw":31.737318},{"c":31.41,"h":32.05,"l":31.0101,"n":2091,"o":31.65,"t":"2026-06-17T04:00:00Z","v":64192,"vw":31.404174},{"c":31.86,"h":31.95,"l":31.35,"n":1566,"o":31.56,"t":"2026-06-18T04:00:00Z","v":132072,"vw":31.762238},{"c":31.89,"h":32.02,"l":31.52,"n":1699,"o":31.86,"t":"2026-06-22T04:00:00Z","v":45832,"vw":31.829779},{"c":32.62,"h":32.67,"l":31.49,"n":2469,"o":31.93,"t":"2026-06-23T04:00:00Z","v":85225,"vw":32.321027},{"c":32.74,"h":32.99,"l":32.444,"n":2439,"o":32.66,"t":"2026-06-24T04:00:00Z","v":64334,"vw":32.770344},{"c":32.56,"h":32.82,"l":32.46,"n":1394,"o":32.62,"t":"2026-06-25T04:00:00Z","v":44348,"vw":32.594109},{"c":32.89,"h":32.99,"l":32.185,"n":2009,"o":32.65,"t":"2026-06-26T04:00:00Z","v":305278,"vw":32.838909},{"c":33.19,"h":33.26,"l":32.54,"n":2154,"o":32.86,"t":"2026-06-29T04:00:00Z","v":70338,"vw":33.140641},{"c":33.16,"h":33.25,"l":32.895,"n":1195,"o":32.96,"t":"2026-06-30T04:00:00Z","v":34758,"vw":33.137714},{"c":33.86,"h":34,"l":32.89,"n":1775,"o":32.89,"t":"2026-07-01T04:00:00Z","v":55893,"vw":33.8405},{"c":32.93,"h":33.84,"l":32.82,"n":2001,"o":33.73,"t":"2026-07-02T04:00:00Z","v":50659,"vw":33.051226},{"c":33.1,"h":33.17,"l":32.5801,"n":1283,"o":32.86,"t":"2026-07-06T04:00:00Z","v":40344,"vw":33.01204},{"c":32.86,"h":33.35,"l":32.69,"n":1620,"o":32.8796,"t":"2026-07-07T04:00:00Z","v":39669,"vw":32.946068},{"c":32.24,"h":32.88,"l":32.1,"n":1736,"o":32.35,"t":"2026-07-08T04:00:00Z","v":47250,"vw":32.355559},{"c":32.53,"h":32.91,"l":32.11,"n":1201,"o":32.21,"t":"2026-07-09T04:00:00Z","v":42615,"vw":32.516495},{"c":32.75,"h":32.97,"l":32.31,"n":1281,"o":32.63,"t":"2026-07-10T04:00:00Z","v":42581,"vw":32.667622},{"c":32.96,"h":33.48,"l":32.04,"n":1479,"o":32.68,"t":"2026-07-13T04:00:00Z","v":44344,"vw":32.958711},{"c":32.71,"h":33.49,"l":32.68,"n":1422,"o":33.14,"t":"2026-07-14T04:00:00Z","v":73761,"vw":32.789904},{"c":33.26,"h":33.49,"l":32.72,"n":1438,"o":32.81,"t":"2026-07-15T04:00:00Z","v":44434,"vw":33.278698},{"c":34.44,"h":34.47,"l":33.1872,"n":2100,"o":33.22,"t":"2026-07-16T04:00:00Z","v":62373,"vw":34.200051},{"c":33.08,"h":34.4,"l":33.08,"n":1688,"o":34.23,"t":"2026-07-17T04:00:00Z","v":45538,"vw":33.461658},{"c":32.59,"h":33.28,"l":32.27,"n":2264,"o":32.9,"t":"2026-07-20T04:00:00Z","v":55791,"vw":32.666631},{"c":32.74,"h":33.1055,"l":32.21,"n":1986,"o":32.61,"t":"2026-07-21T04:00:00Z","v":79500,"vw":32.6931},{"c":32.41,"h":33.4,"l":31.86,"n":2560,"o":32.57,"t":"2026-07-22T04:00:00Z","v":86600,"vw":32.402917},{"c":32.54,"h":33.076,"l":31.69,"n":2127,"o":32.33,"t":"2026-07-23T04:00:00Z","v":75335,"vw":32.373173},{"c":33.23,"h":33.47,"l":32.61,"n":1732,"o":32.995,"t":"2026-07-24T04:00:00Z","v":46144,"vw":33.226314},{"c":33.44,"h":33.87,"l":33.0101,"n":1747,"o":33.46,"t":"2026-07-27T04:00:00Z","v":39780,"vw":33.383089},{"c":34.13,"h":34.5,"l":33.59,"n":1493,"o":33.67,"t":"2026-07-28T04:00:00Z","v":41137,"vw":34.14437},{"c":33.86,"h":34.19,"l":33.795,"n":1712,"o":34,"t":"2026-07-29T04:00:00Z","v":35167,"vw":33.910593},{"c":33.77,"h":34.2,"l":33.67,"n":1365,"o":34.09,"t":"2026-07-30T04:00:00Z","v":42820,"vw":33.851516},{"c":34.15,"h":34.17,"l":33.5,"n":1695,"o":33.96,"t":"2026-07-31T04:00:00Z","v":37882,"vw":34.054426},{"c":34.1,"h":34.78,"l":33.91,"n":1983,"o":34.33,"t":"2026-08-03T04:00:00Z","v":34336,"vw":34.176777},{"c":34.22,"h":34.51,"l":33.715,"n":1430,"o":34.2,"t":"2026-08-04T04:00:00Z","v":37815,"vw":34.273111},{"c":34.2,"h":34.44,"l":33.77,"n":1336,"o":34.3,"t":"2026-08-05T04:00:00Z","v":56864,"vw":34.23475},{"c":34.29,"h":34.5,"l":33.8901,"n":1168,"o":34.5,"t":"2026-08-06T04:00:00Z","v":31241,"vw":34.245248},{"c":34.4,"h":34.48,"l":33.8,"n":1455,"o":34.45,"t":"2026-08-07T04:00:00Z","v":42258,"vw":34.236104},{"c":34.26,"h":34.4,"l":33.95,"n":1069,"o":34.15,"t":"2026-08-10T04:00:00Z","v":33606,"vw":34.232019},{"c":34.51,"h":34.61,"l":34.17,"n":1108,"o":34.41,"t":"2026-08-11T04:00:00Z","v":31089,"vw":34.454112},{"c":34.8,"h":34.89,"l":34.38,"n":1278,"o":34.5,"t":"2026-08-12T04:00:00Z","v":28316,"vw":34.747317},{"c":35.13,"h":35.65,"l":34.62,"n":1539,"o":34.8,"t":"2026-08-13T04:00:00Z","v":48068,"vw":35.202943},{"c":35.13,"h":35.7,"l":34.69,"n":2199,"o":34.99,"t":"2026-08-14T04:00:00Z","v":58198,"vw":35.083875},{"c":34.9,"h":35.27,"l":34.82,"n":1746,"o":35.15,"t":"2026-08-17T04:00:00Z","v":42432,"vw":35.017486},{"c":35.07,"h":35.2999,"l":34.92,"n":1796,"o":34.94,"t":"2026-08-18T04:00:00Z","v":49335,"vw":35.062005},{"c":33.87,"h":35.2,"l":33.84,"n":2444,"o":35.18,"t":"2026-08-19T04:00:00Z","v":69403,"vw":34.37988},{"c":34.15,"h":34.2999,"l":33.5101,"n":1889,"o":33.59,"t":"2026-08-20T04:00:00Z","v":74883,"vw":33.9616},{"c":34.15,"h":34.56,"l":33.81,"n":1838,"o":34.3,"t":"2026-08-21T04:00:00Z","v":247730,"vw":34.135115},{"c":33.97,"h":34.44,"l":33.9,"n":1480,"o":34.18,"t":"2026-08-24T04:00:00Z","v":44872,"vw":34.081634},{"c":34,"h":34.1072,"l":33.75,"n":1160,"o":34.04,"t":"2026-08-25T04:00:00Z","v":23879,"vw":33.94005},{"c":33.72,"h":34.225,"l":33.6,"n":1734,"o":33.86,"t":"2026-08-26T04:00:00Z","v":36127,"vw":33.749106},{"c":33.61,"h":33.765,"l":33.12,"n":1339,"o":33.49,"t":"2026-08-27T04:00:00Z","v":59066,"vw":33.56341},{"c":33.99,"h":34.24,"l":33.58,"n":1232,"o":33.58,"t":"2026-08-28T04:00:00Z","v":32247,"vw":33.930778},{"c":33.75,"h":34.305,"l":33.58,"n":1518,"o":33.98,"t":"2026-08-31T04:00:00Z","v":51026,"vw":33.738926},{"c":33.44,"h":33.7709,"l":33.24,"n":1388,"o":33.71,"t":"2026-09-01T04:00:00Z","v":17727,"vw":33.458296},{"c":34,"h":34.32,"l":33.125,"n":1519,"o":33.6,"t":"2026-09-02T04:00:00Z","v":47376,"vw":34.013507},{"c":34.04,"h":34.589,"l":34.04,"n":1369,"o":34.23,"t":"2026-09-03T04:00:00Z","v":24824,"vw":34.146941},{"c":34.58,"h":34.61,"l":33.85,"n":1060,"o":33.85,"t":"2026-09-04T04:00:00Z","v":24820,"vw":34.509554},{"c":34.23,"h":34.6767,"l":33.91,"n":1527,"o":34.44,"t":"2026-09-08T04:00:00Z","v":39071,"vw":34.246067},{"c":33.93,"h":34.355,"l":33.585,"n":1882,"o":33.89,"t":"2026-09-09T04:00:00Z","v":46651,"vw":33.995585},{"c":34.59,"h":34.7,"l":33.875,"n":1508,"o":33.99,"t":"2026-09-10T04:00:00Z","v":40995,"vw":34.404542},{"c":34.72,"h":35.5994,"l":34.09,"n":1845,"o":34.7,"t":"2026-09-11T04:00:00Z","v":39924,"vw":34.685064},{"c":34.62,"h":35.1,"l":34.49,"n":1438,"o":34.8,"t":"2026-09-14T04:00:00Z","v":42941,"vw":34.679999},{"c":34.76,"h":34.9081,"l":34.46,"n":1477,"o":34.7186,"t":"2026-09-15T04:00:00Z","v":38024,"vw":34.737232},{"c":34.47,"h":34.87,"l":33.37,"n":1416,"o":34.87,"t":"2026-09-16T04:00:00Z","v":42862,"vw":34.139034},{"c":34.24,"h":34.88,"l":33.89,"n":1394,"o":34.67,"t":"2026-09-17T04:00:00Z","v":32558,"vw":34.240239},{"c":33.87,"h":34.2645,"l":33.45,"n":1177,"o":34.07,"t":"2026-09-18T04:00:00Z","v":106700,"vw":33.872111},{"c":33.94,"h":34.155,"l":33.7001,"n":1466,"o":33.99,"t":"2026-09-21T04:00:00Z","v":33514,"vw":33.955139},{"c":33.94,"h":34.48,"l":33.67,"n":1355,"o":34.08,"t":"2026-09-22T04:00:00Z","v":29508,"vw":33.964488},{"c":33.35,"h":33.83,"l":33.24,"n":1184,"o":33.83,"t":"2026-09-23T04:00:00Z","v":34882,"vw":33.3709},{"c":33.78,"h":33.82,"l":33.23,"n":1057,"o":33.44,"t":"2026-09-24T04:00:00Z","v":26999,"vw":33.71509},{"c":33.77,"h":34.05,"l":33.6,"n":1088,"o":33.86,"t":"2026-09-25T04:00:00Z","v":30980,"vw":33.82836},{"c":33.65,"h":33.86,"l":33.62,"n":1407,"o":33.86,"t":"2026-09-28T04:00:00Z","v":43330,"vw":33.69397},{"c":33.37,"h":34.15,"l":32.97,"n":1351,"o":33.76,"t":"2026-09-29T04:00:00Z","v":36948,"vw":33.293397},{"c":32.7,"h":33.37,"l":32.38,"n":1249,"o":33.37,"t":"2026-09-30T04:00:00Z","v":60206,"vw":32.674261},{"c":32.68,"h":32.7,"l":31.86,"n":1739,"o":32.7,"t":"2026-10-01T04:00:00Z","v":39756,"vw":32.549477},{"c":32.87,"h":33.185,"l":32.2101,"n":1081,"o":32.69,"t":"2026-10-02T04:00:00Z","v":37807,"vw":32.731207},{"c":32.76,"h":32.96,"l":31.8301,"n":1291,"o":32.96,"t":"2026-10-05T04:00:00Z","v":40278,"vw":32.683514},{"c":32.78,"h":33.4899,"l":32.5565,"n":948,"o":32.85,"t":"2026-10-06T04:00:00Z","v":21942,"vw":32.796565},{"c":32.32,"h":32.57,"l":32.01,"n":1341,"o":32.5,"t":"2026-10-07T04:00:00Z","v":35002,"vw":32.366953},{"c":32.65,"h":32.77,"l":32.27,"n":1009,"o":32.29,"t":"2026-10-08T04:00:00Z","v":23509,"vw":32.621731},{"c":32.19,"h":32.54,"l":31.3601,"n":874,"o":32.54,"t":"2026-10-09T04:00:00Z","v":28108,"vw":32.166948},{"c":32.49,"h":32.73,"l":32.28,"n":1133,"o":32.28,"t":"2026-10-12T04:00:00Z","v":28729,"vw":32.488806},{"c":32.37,"h":32.72,"l":31.99,"n":1028,"o":32.55,"t":"2026-10-13T04:00:00Z","v":35997,"vw":32.364626},{"c":32.39,"h":32.72,"l":31.98,"n":1480,"o":31.99,"t":"2026-10-14T04:00:00Z","v":42372,"vw":32.365941},{"c":32.62,"h":33.02,"l":32.42,"n":1356,"o":32.54,"t":"2026-10-15T04:00:00Z","v":32635,"vw":32.655121},{"c":32.34,"h":33.5,"l":32.205,"n":1662,"o":32.51,"t":"2026-10-16T04:00:00Z","v":80420,"vw":32.44445},{"c":32.35,"h":32.735,"l":32.17,"n":1191,"o":32.22,"t":"2026-10-19T04:00:00Z","v":37830,"vw":32.350527},{"c":32.82,"h":33.3218,"l":32.31,"n":1560,"o":32.48,"t":"2026-10-20T04:00:00Z","v":56499,"vw":32.689834},{"c":32.51,"h":32.94,"l":31.9038,"n":1287,"o":32.88,"t":"2026-10-21T04:00:00Z","v":45627,"vw":32.430403},{"c":33.24,"h":33.29,"l":32.37,"n":1475,"o":32.37,"t":"2026-10-22T04:00:00Z","v":33014,"vw":33.1786}],"volatilityBars":[{"c":34.01,"h":34.01,"l":33.99,"n":8,"o":33.99,"t":"2026-09-21T13:30:00Z","v":246,"vw":33.999217},{"c":34.105,"h":34.105,"l":34.105,"n":3,"o":34.105,"t":"2026-09-21T13:45:00Z","v":313,"vw":34.105},{"c":33.7001,"h":34.03,"l":33.7001,"n":7,"o":34.03,"t":"2026-09-21T14:15:00Z","v":335,"vw":33.919699},{"c":33.985,"h":33.985,"l":33.985,"n":5,"o":33.985,"t":"2026-09-21T14:30:00Z","v":128,"vw":33.985},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-09-21T15:15:00Z","v":115,"vw":34.05},{"c":34.155,"h":34.155,"l":34.155,"n":8,"o":34.155,"t":"2026-09-21T15:30:00Z","v":171,"vw":34.155},{"c":34.04,"h":34.09,"l":34.04,"n":10,"o":34.09,"t":"2026-09-21T16:00:00Z","v":403,"vw":34.068814},{"c":33.9401,"h":33.9894,"l":33.9401,"n":6,"o":33.9894,"t":"2026-09-21T16:15:00Z","v":445,"vw":33.961369},{"c":33.94,"h":33.95,"l":33.94,"n":12,"o":33.95,"t":"2026-09-21T16:30:00Z","v":312,"vw":33.945238},{"c":34.06,"h":34.06,"l":34.06,"n":12,"o":34.06,"t":"2026-09-21T17:00:00Z","v":309,"vw":34.06},{"c":34.1387,"h":34.1387,"l":34.1387,"n":3,"o":34.1387,"t":"2026-09-21T17:15:00Z","v":202,"vw":34.1387},{"c":33.945,"h":33.98,"l":33.945,"n":24,"o":33.98,"t":"2026-09-21T17:30:00Z","v":685,"vw":33.969063},{"c":34.0229,"h":34.0229,"l":34.0229,"n":3,"o":34.0229,"t":"2026-09-21T17:45:00Z","v":129,"vw":34.0229},{"c":33.925,"h":33.925,"l":33.925,"n":16,"o":33.925,"t":"2026-09-21T18:00:00Z","v":420,"vw":33.925},{"c":33.98,"h":34,"l":33.98,"n":57,"o":34,"t":"2026-09-21T18:15:00Z","v":851,"vw":33.990148},{"c":34.0783,"h":34.0783,"l":34.0783,"n":3,"o":34.0783,"t":"2026-09-21T18:30:00Z","v":160,"vw":34.0783},{"c":34.03,"h":34.03,"l":34.02,"n":32,"o":34.02,"t":"2026-09-21T18:45:00Z","v":717,"vw":34.025},{"c":34.136,"h":34.136,"l":34.136,"n":4,"o":34.136,"t":"2026-09-21T19:15:00Z","v":165,"vw":34.136},{"c":34.03,"h":34.03,"l":33.935,"n":51,"o":33.98,"t":"2026-09-21T19:30:00Z","v":1574,"vw":34.000357},{"c":33.85,"h":34.03,"l":33.82,"n":228,"o":34.03,"t":"2026-09-21T19:45:00Z","v":4023,"vw":33.903669},{"c":33.94,"h":33.94,"l":33.94,"n":7,"o":33.94,"t":"2026-09-21T20:00:00Z","v":11693,"vw":33.94},{"c":34,"h":34,"l":34,"n":26,"o":34,"t":"2026-09-21T20:30:00Z","v":2025,"vw":34},{"c":33.82,"h":34.08,"l":33.82,"n":11,"o":34.08,"t":"2026-09-22T13:30:00Z","v":542,"vw":34.029119},{"c":34.0604,"h":34.0604,"l":34.0604,"n":3,"o":34.0604,"t":"2026-09-22T13:45:00Z","v":157,"vw":34.0604},{"c":34.11,"h":34.48,"l":34.1,"n":59,"o":34.15,"t":"2026-09-22T14:00:00Z","v":2347,"vw":34.252911},{"c":34.15,"h":34.15,"l":34.15,"n":4,"o":34.15,"t":"2026-09-22T14:30:00Z","v":182,"vw":34.15},{"c":33.76,"h":33.76,"l":33.76,"n":4,"o":33.76,"t":"2026-09-22T14:45:00Z","v":363,"vw":33.76},{"c":33.67,"h":33.855,"l":33.67,"n":5,"o":33.855,"t":"2026-09-22T15:00:00Z","v":212,"vw":33.7625},{"c":33.825,"h":33.825,"l":33.825,"n":2,"o":33.825,"t":"2026-09-22T16:00:00Z","v":116,"vw":33.825},{"c":33.77,"h":33.9,"l":33.77,"n":10,"o":33.9,"t":"2026-09-22T16:30:00Z","v":385,"vw":33.813333},{"c":33.765,"h":33.77,"l":33.765,"n":7,"o":33.77,"t":"2026-09-22T16:45:00Z","v":306,"vw":33.76805},{"c":33.67,"h":33.67,"l":33.67,"n":15,"o":33.67,"t":"2026-09-22T17:00:00Z","v":463,"vw":33.67},{"c":33.76,"h":33.76,"l":33.76,"n":5,"o":33.76,"t":"2026-09-22T17:15:00Z","v":178,"vw":33.76},{"c":33.89,"h":33.89,"l":33.89,"n":2,"o":33.89,"t":"2026-09-22T17:30:00Z","v":101,"vw":33.89},{"c":33.975,"h":33.975,"l":33.94,"n":7,"o":33.94,"t":"2026-09-22T17:45:00Z","v":900,"vw":33.945248},{"c":34.07,"h":34.07,"l":33.97,"n":64,"o":33.97,"t":"2026-09-22T18:00:00Z","v":1995,"vw":34.023333},{"c":33.8814,"h":33.8814,"l":33.8814,"n":1,"o":33.8814,"t":"2026-09-22T18:15:00Z","v":310,"vw":33.8814},{"c":34.02,"h":34.02,"l":34.02,"n":9,"o":34.02,"t":"2026-09-22T18:45:00Z","v":233,"vw":34.02},{"c":34.009,"h":34.009,"l":34.009,"n":5,"o":34.009,"t":"2026-09-22T19:00:00Z","v":154,"vw":34.009},{"c":33.97,"h":34.02,"l":33.97,"n":40,"o":34.02,"t":"2026-09-22T19:15:00Z","v":872,"vw":33.997854},{"c":34.01,"h":34.01,"l":34,"n":18,"o":34,"t":"2026-09-22T19:30:00Z","v":570,"vw":34.006667},{"c":33.92,"h":33.93,"l":33.83,"n":301,"o":33.88,"t":"2026-09-22T19:45:00Z","v":5434,"vw":33.91124},{"c":33.94,"h":33.94,"l":33.94,"n":7,"o":33.94,"t":"2026-09-22T20:00:00Z","v":6994,"vw":33.94},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-09-23T13:45:00Z","v":102,"vw":33.83},{"c":33.31,"h":33.31,"l":33.31,"n":2,"o":33.31,"t":"2026-09-23T14:00:00Z","v":103,"vw":33.31},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-09-23T15:00:00Z","v":110,"vw":33.51},{"c":33.655,"h":33.655,"l":33.655,"n":3,"o":33.655,"t":"2026-09-23T15:30:00Z","v":104,"vw":33.655},{"c":33.605,"h":33.605,"l":33.605,"n":9,"o":33.605,"t":"2026-09-23T16:00:00Z","v":954,"vw":33.605},{"c":33.7599,"h":33.7599,"l":33.7599,"n":15,"o":33.7599,"t":"2026-09-23T16:30:00Z","v":533,"vw":33.7599},{"c":33.6,"h":33.6,"l":33.6,"n":11,"o":33.6,"t":"2026-09-23T16:45:00Z","v":316,"vw":33.6},{"c":33.475,"h":33.475,"l":33.475,"n":8,"o":33.475,"t":"2026-09-23T17:15:00Z","v":723,"vw":33.475},{"c":33.43,"h":33.43,"l":33.43,"n":19,"o":33.43,"t":"2026-09-23T18:00:00Z","v":347,"vw":33.43},{"c":33.32,"h":33.35,"l":33.32,"n":16,"o":33.35,"t":"2026-09-23T18:30:00Z","v":335,"vw":33.335},{"c":33.385,"h":33.42,"l":33.385,"n":28,"o":33.42,"t":"2026-09-23T19:00:00Z","v":989,"vw":33.403678},{"c":33.34,"h":33.34,"l":33.34,"n":4,"o":33.34,"t":"2026-09-23T19:15:00Z","v":182,"vw":33.34},{"c":33.31,"h":33.315,"l":33.25,"n":89,"o":33.315,"t":"2026-09-23T19:30:00Z","v":1733,"vw":33.287},{"c":33.31,"h":33.33,"l":33.24,"n":212,"o":33.28,"t":"2026-09-23T19:45:00Z","v":5733,"vw":33.304851},{"c":33.35,"h":33.35,"l":33.35,"n":7,"o":33.35,"t":"2026-09-23T20:00:00Z","v":13471,"vw":33.35},{"c":33.44,"h":33.44,"l":33.44,"n":4,"o":33.44,"t":"2026-09-24T13:30:00Z","v":105,"vw":33.44},{"c":33.82,"h":33.82,"l":33.74,"n":11,"o":33.82,"t":"2026-09-24T14:00:00Z","v":1698,"vw":33.815025},{"c":33.385,"h":33.385,"l":33.385,"n":2,"o":33.385,"t":"2026-09-24T15:00:00Z","v":109,"vw":33.385},{"c":33.48,"h":33.48,"l":33.48,"n":3,"o":33.48,"t":"2026-09-24T15:30:00Z","v":105,"vw":33.48},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-09-24T16:00:00Z","v":266,"vw":33.23},{"c":33.58,"h":33.58,"l":33.53,"n":36,"o":33.56,"t":"2026-09-24T16:15:00Z","v":1232,"vw":33.571774},{"c":33.64,"h":33.64,"l":33.64,"n":6,"o":33.64,"t":"2026-09-24T17:00:00Z","v":295,"vw":33.64},{"c":33.55,"h":33.55,"l":33.54,"n":14,"o":33.54,"t":"2026-09-24T17:15:00Z","v":437,"vw":33.546667},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-09-24T17:30:00Z","v":127,"vw":33.53},{"c":33.57,"h":33.67,"l":33.51,"n":34,"o":33.67,"t":"2026-09-24T17:45:00Z","v":1289,"vw":33.566431},{"c":33.53,"h":33.62,"l":33.53,"n":17,"o":33.62,"t":"2026-09-24T18:45:00Z","v":879,"vw":33.5962},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-09-24T19:00:00Z","v":120,"vw":33.43},{"c":33.6,"h":33.76,"l":33.59,"n":108,"o":33.68,"t":"2026-09-24T19:30:00Z","v":2823,"vw":33.651843},{"c":33.78,"h":33.78,"l":33.56,"n":65,"o":33.56,"t":"2026-09-24T19:45:00Z","v":1241,"vw":33.69},{"c":33.78,"h":33.78,"l":33.78,"n":7,"o":33.78,"t":"2026-09-24T20:00:00Z","v":9297,"vw":33.78},{"c":33.89,"h":33.89,"l":33.86,"n":23,"o":33.86,"t":"2026-09-25T13:30:00Z","v":591,"vw":33.873928},{"c":33.99,"h":34.05,"l":33.99,"n":20,"o":34.05,"t":"2026-09-25T14:30:00Z","v":895,"vw":34.007266},{"c":33.87,"h":33.96,"l":33.87,"n":22,"o":33.96,"t":"2026-09-25T14:45:00Z","v":786,"vw":33.885126},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-25T15:00:00Z","v":100,"vw":33.6},{"c":33.89,"h":33.89,"l":33.83,"n":14,"o":33.83,"t":"2026-09-25T15:15:00Z","v":485,"vw":33.845},{"c":34.03,"h":34.03,"l":34,"n":32,"o":34,"t":"2026-09-25T16:00:00Z","v":1146,"vw":34.0075},{"c":33.98,"h":33.98,"l":33.98,"n":15,"o":33.98,"t":"2026-09-25T16:15:00Z","v":219,"vw":33.98},{"c":33.945,"h":33.945,"l":33.945,"n":1,"o":33.945,"t":"2026-09-25T16:45:00Z","v":200,"vw":33.945},{"c":33.865,"h":33.865,"l":33.865,"n":11,"o":33.865,"t":"2026-09-25T17:15:00Z","v":441,"vw":33.865},{"c":33.69,"h":33.89,"l":33.69,"n":30,"o":33.89,"t":"2026-09-25T17:30:00Z","v":1657,"vw":33.73033},{"c":33.9,"h":33.9,"l":33.79,"n":35,"o":33.79,"t":"2026-09-25T17:45:00Z","v":1470,"vw":33.802222},{"c":33.85,"h":33.87,"l":33.85,"n":14,"o":33.87,"t":"2026-09-25T18:00:00Z","v":400,"vw":33.86},{"c":33.9173,"h":33.9173,"l":33.9173,"n":5,"o":33.9173,"t":"2026-09-25T18:30:00Z","v":219,"vw":33.9173},{"c":33.92,"h":33.94,"l":33.92,"n":26,"o":33.94,"t":"2026-09-25T18:45:00Z","v":648,"vw":33.933333},{"c":34.03,"h":34.03,"l":33.855,"n":31,"o":33.855,"t":"2026-09-25T19:00:00Z","v":1192,"vw":33.969522},{"c":33.78,"h":33.78,"l":33.78,"n":10,"o":33.78,"t":"2026-09-25T19:15:00Z","v":119,"vw":33.78},{"c":33.91,"h":33.95,"l":33.91,"n":24,"o":33.925,"t":"2026-09-25T19:30:00Z","v":1088,"vw":33.926736},{"c":33.78,"h":33.98,"l":33.78,"n":315,"o":33.89,"t":"2026-09-25T19:45:00Z","v":6700,"vw":33.881578},{"c":33.77,"h":33.77,"l":33.77,"n":9,"o":33.77,"t":"2026-09-25T20:00:00Z","v":8324,"vw":33.77},{"c":33.72,"h":33.86,"l":33.71,"n":46,"o":33.86,"t":"2026-09-28T13:45:00Z","v":890,"vw":33.737704},{"c":33.81,"h":33.81,"l":33.81,"n":18,"o":33.81,"t":"2026-09-28T15:15:00Z","v":362,"vw":33.81},{"c":33.715,"h":33.76,"l":33.715,"n":32,"o":33.76,"t":"2026-09-28T15:30:00Z","v":887,"vw":33.753243},{"c":33.62,"h":33.84,"l":33.62,"n":33,"o":33.72,"t":"2026-09-28T15:45:00Z","v":1257,"vw":33.686277},{"c":33.66,"h":33.8,"l":33.66,"n":46,"o":33.79,"t":"2026-09-28T16:30:00Z","v":1297,"vw":33.711818},{"c":33.7,"h":33.7,"l":33.69,"n":19,"o":33.69,"t":"2026-09-28T16:45:00Z","v":1228,"vw":33.698014},{"c":33.8,"h":33.84,"l":33.8,"n":32,"o":33.84,"t":"2026-09-28T17:00:00Z","v":1245,"vw":33.8125},{"c":33.845,"h":33.845,"l":33.845,"n":6,"o":33.845,"t":"2026-09-28T18:00:00Z","v":260,"vw":33.845},{"c":33.78,"h":33.82,"l":33.71,"n":138,"o":33.75,"t":"2026-09-28T18:15:00Z","v":5327,"vw":33.765093},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-09-28T18:30:00Z","v":101,"vw":33.79},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-09-28T18:45:00Z","v":325,"vw":33.845},{"c":33.8199,"h":33.8199,"l":33.7,"n":97,"o":33.78,"t":"2026-09-28T19:30:00Z","v":2078,"vw":33.764672},{"c":33.64,"h":33.74,"l":33.63,"n":207,"o":33.66,"t":"2026-09-28T19:45:00Z","v":5494,"vw":33.694572},{"c":33.65,"h":33.65,"l":33.65,"n":8,"o":33.65,"t":"2026-09-28T20:00:00Z","v":12735,"vw":33.65},{"c":33.665,"h":33.76,"l":33.665,"n":14,"o":33.76,"t":"2026-09-29T13:30:00Z","v":957,"vw":33.67758},{"c":33.58,"h":34.15,"l":33.58,"n":32,"o":34.15,"t":"2026-09-29T14:00:00Z","v":1048,"vw":33.787511},{"c":33.46,"h":33.46,"l":33.46,"n":5,"o":33.46,"t":"2026-09-29T15:15:00Z","v":125,"vw":33.46},{"c":33.31,"h":33.31,"l":33.31,"n":6,"o":33.31,"t":"2026-09-29T16:15:00Z","v":418,"vw":33.31},{"c":33.4448,"h":33.4448,"l":33.32,"n":13,"o":33.32,"t":"2026-09-29T16:45:00Z","v":549,"vw":33.389385},{"c":33.25,"h":33.27,"l":33.15,"n":8,"o":33.15,"t":"2026-09-29T17:45:00Z","v":450,"vw":33.214706},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-09-29T18:00:00Z","v":115,"vw":33.07},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-09-29T18:15:00Z","v":384,"vw":33.13},{"c":33.23,"h":33.23,"l":33.23,"n":14,"o":33.23,"t":"2026-09-29T18:30:00Z","v":305,"vw":33.23},{"c":33.135,"h":33.185,"l":33.06,"n":133,"o":33.18,"t":"2026-09-29T18:45:00Z","v":3987,"vw":33.160472},{"c":33.01,"h":33.16,"l":32.97,"n":59,"o":33.145,"t":"2026-09-29T19:00:00Z","v":2865,"vw":33.078889},{"c":33.035,"h":33.12,"l":33.01,"n":14,"o":33.01,"t":"2026-09-29T19:15:00Z","v":376,"vw":33.053868},{"c":33.0301,"h":33.04,"l":32.97,"n":136,"o":33,"t":"2026-09-29T19:30:00Z","v":3217,"vw":33.006651},{"c":33.32,"h":33.32,"l":33.04,"n":171,"o":33.17,"t":"2026-09-29T19:45:00Z","v":4014,"vw":33.246275},{"c":33.37,"h":33.37,"l":33.37,"n":7,"o":33.37,"t":"2026-09-29T20:00:00Z","v":10576,"vw":33.37},{"c":33.37,"h":33.37,"l":33.37,"n":16,"o":33.37,"t":"2026-09-30T13:30:00Z","v":855,"vw":33.37},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-09-30T14:00:00Z","v":133,"vw":33.22},{"c":33.03,"h":33.03,"l":33.03,"n":8,"o":33.03,"t":"2026-09-30T14:30:00Z","v":173,"vw":33.03},{"c":32.85,"h":33.01,"l":32.84,"n":20,"o":33.01,"t":"2026-09-30T14:45:00Z","v":462,"vw":32.9275},{"c":32.71,"h":32.71,"l":32.71,"n":21,"o":32.71,"t":"2026-09-30T15:00:00Z","v":823,"vw":32.71},{"c":32.74,"h":32.74,"l":32.66,"n":14,"o":32.68,"t":"2026-09-30T15:15:00Z","v":618,"vw":32.701},{"c":32.62,"h":32.73,"l":32.48,"n":111,"o":32.72,"t":"2026-09-30T15:30:00Z","v":5838,"vw":32.625458},{"c":32.575,"h":32.575,"l":32.575,"n":1,"o":32.575,"t":"2026-09-30T16:00:00Z","v":100,"vw":32.575},{"c":32.545,"h":32.545,"l":32.545,"n":6,"o":32.545,"t":"2026-09-30T16:30:00Z","v":301,"vw":32.545},{"c":32.515,"h":32.515,"l":32.49,"n":27,"o":32.49,"t":"2026-09-30T17:00:00Z","v":1097,"vw":32.494783},{"c":32.53,"h":32.57,"l":32.495,"n":36,"o":32.495,"t":"2026-09-30T17:15:00Z","v":1458,"vw":32.542888},{"c":32.51,"h":32.51,"l":32.38,"n":6,"o":32.38,"t":"2026-09-30T17:30:00Z","v":648,"vw":32.403617},{"c":32.41,"h":32.56,"l":32.4,"n":44,"o":32.4,"t":"2026-09-30T17:45:00Z","v":2789,"vw":32.5345},{"c":32.4,"h":32.41,"l":32.4,"n":10,"o":32.41,"t":"2026-09-30T18:00:00Z","v":501,"vw":32.404468},{"c":32.61,"h":32.68,"l":32.42,"n":118,"o":32.4201,"t":"2026-09-30T18:15:00Z","v":5959,"vw":32.545831},{"c":32.9214,"h":32.9214,"l":32.9214,"n":2,"o":32.9214,"t":"2026-09-30T18:30:00Z","v":306,"vw":32.9214},{"c":32.51,"h":32.6,"l":32.51,"n":10,"o":32.6,"t":"2026-09-30T18:45:00Z","v":590,"vw":32.582},{"c":32.555,"h":32.77,"l":32.555,"n":3,"o":32.77,"t":"2026-09-30T19:00:00Z","v":223,"vw":32.666066},{"c":32.83,"h":32.83,"l":32.54,"n":60,"o":32.54,"t":"2026-09-30T19:15:00Z","v":2506,"vw":32.699228},{"c":32.706,"h":33.05,"l":32.6,"n":263,"o":33.05,"t":"2026-09-30T19:45:00Z","v":7981,"vw":32.746503},{"c":32.7,"h":32.7,"l":32.7,"n":7,"o":32.7,"t":"2026-09-30T20:00:00Z","v":19054,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":9,"o":32.7,"t":"2026-10-01T13:30:00Z","v":229,"vw":32.7},{"c":32.4,"h":32.43,"l":32.4,"n":18,"o":32.43,"t":"2026-10-01T13:45:00Z","v":381,"vw":32.415},{"c":32.41,"h":32.41,"l":32.005,"n":22,"o":32.21,"t":"2026-10-01T14:00:00Z","v":786,"vw":32.165412},{"c":31.86,"h":32.1,"l":31.86,"n":11,"o":32.1,"t":"2026-10-01T14:15:00Z","v":712,"vw":32.06319},{"c":32.315,"h":32.315,"l":32.1,"n":14,"o":32.1,"t":"2026-10-01T14:30:00Z","v":607,"vw":32.160698},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-01T14:45:00Z","v":114,"vw":32.12},{"c":32.1597,"h":32.1597,"l":32.1597,"n":5,"o":32.1597,"t":"2026-10-01T15:15:00Z","v":127,"vw":32.1597},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-01T15:30:00Z","v":101,"vw":32.15},{"c":32.19,"h":32.22,"l":32.145,"n":50,"o":32.22,"t":"2026-10-01T15:45:00Z","v":1460,"vw":32.199028},{"c":32.26,"h":32.295,"l":32.22,"n":17,"o":32.275,"t":"2026-10-01T16:00:00Z","v":1003,"vw":32.266974},{"c":32.47,"h":32.55,"l":32.465,"n":32,"o":32.55,"t":"2026-10-01T16:30:00Z","v":1614,"vw":32.489686},{"c":32.42,"h":32.5,"l":32.42,"n":14,"o":32.5,"t":"2026-10-01T17:00:00Z","v":600,"vw":32.46},{"c":32.535,"h":32.535,"l":32.525,"n":3,"o":32.525,"t":"2026-10-01T17:15:00Z","v":213,"vw":32.53},{"c":32.58,"h":32.58,"l":32.58,"n":13,"o":32.58,"t":"2026-10-01T17:30:00Z","v":242,"vw":32.58},{"c":32.604,"h":32.604,"l":32.604,"n":3,"o":32.604,"t":"2026-10-01T17:45:00Z","v":130,"vw":32.604},{"c":32.5,"h":32.51,"l":32.5,"n":23,"o":32.51,"t":"2026-10-01T18:00:00Z","v":473,"vw":32.505},{"c":32.51,"h":32.57,"l":32.51,"n":10,"o":32.57,"t":"2026-10-01T18:15:00Z","v":233,"vw":32.540588},{"c":32.53,"h":32.53,"l":32.53,"n":13,"o":32.53,"t":"2026-10-01T18:30:00Z","v":253,"vw":32.53},{"c":32.49,"h":32.5,"l":32.4,"n":48,"o":32.46,"t":"2026-10-01T19:00:00Z","v":1887,"vw":32.47761},{"c":32.5,"h":32.5,"l":32.5,"n":28,"o":32.5,"t":"2026-10-01T19:15:00Z","v":652,"vw":32.5},{"c":32.51,"h":32.51,"l":32.5,"n":29,"o":32.51,"t":"2026-10-01T19:30:00Z","v":785,"vw":32.507788},{"c":32.67,"h":32.69,"l":32.52,"n":264,"o":32.52,"t":"2026-10-01T19:45:00Z","v":6559,"vw":32.595041},{"c":32.68,"h":32.68,"l":32.68,"n":9,"o":32.68,"t":"2026-10-01T20:00:00Z","v":10947,"vw":32.68},{"c":33.06,"h":33.185,"l":32.69,"n":34,"o":32.69,"t":"2026-10-02T13:30:00Z","v":1644,"vw":32.973368},{"c":32.6666,"h":33.16,"l":32.6666,"n":5,"o":33.16,"t":"2026-10-02T14:00:00Z","v":246,"vw":32.883004},{"c":32.395,"h":32.395,"l":32.395,"n":2,"o":32.395,"t":"2026-10-02T14:30:00Z","v":102,"vw":32.395},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-02T14:45:00Z","v":100,"vw":32.44},{"c":32.365,"h":32.365,"l":32.365,"n":2,"o":32.365,"t":"2026-10-02T15:15:00Z","v":603,"vw":32.365},{"c":32.5225,"h":32.5225,"l":32.5225,"n":3,"o":32.5225,"t":"2026-10-02T15:30:00Z","v":125,"vw":32.5225},{"c":32.55,"h":32.55,"l":32.47,"n":11,"o":32.47,"t":"2026-10-02T16:00:00Z","v":344,"vw":32.496667},{"c":32.79,"h":32.79,"l":32.5,"n":47,"o":32.58,"t":"2026-10-02T16:15:00Z","v":2453,"vw":32.603704},{"c":32.57,"h":32.64,"l":32.57,"n":31,"o":32.64,"t":"2026-10-02T16:30:00Z","v":2104,"vw":32.580468},{"c":32.54,"h":32.54,"l":32.54,"n":4,"o":32.54,"t":"2026-10-02T17:15:00Z","v":368,"vw":32.54},{"c":32.64,"h":32.64,"l":32.41,"n":66,"o":32.47,"t":"2026-10-02T17:30:00Z","v":4520,"vw":32.446341},{"c":32.9477,"h":32.9477,"l":32.2101,"n":20,"o":32.62,"t":"2026-10-02T17:45:00Z","v":824,"vw":32.598475},{"c":32.66,"h":32.66,"l":32.63,"n":49,"o":32.65,"t":"2026-10-02T18:30:00Z","v":1998,"vw":32.648756},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-02T19:00:00Z","v":143,"vw":32.35},{"c":32.86,"h":32.88,"l":32.79,"n":167,"o":32.88,"t":"2026-10-02T19:45:00Z","v":5472,"vw":32.838939},{"c":32.87,"h":32.87,"l":32.87,"n":8,"o":32.87,"t":"2026-10-02T20:00:00Z","v":10318,"vw":32.87},{"c":32.9,"h":32.96,"l":32.69,"n":17,"o":32.96,"t":"2026-10-05T13:30:00Z","v":867,"vw":32.867407},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-05T13:45:00Z","v":499,"vw":31.89},{"c":32.65,"h":32.85,"l":32.4,"n":95,"o":32.64,"t":"2026-10-05T14:00:00Z","v":4543,"vw":32.596793},{"c":32.62,"h":32.7,"l":31.8301,"n":34,"o":31.8301,"t":"2026-10-05T14:15:00Z","v":1293,"vw":32.306705},{"c":32.75,"h":32.75,"l":32.61,"n":39,"o":32.62,"t":"2026-10-05T14:30:00Z","v":1345,"vw":32.676497},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-05T15:00:00Z","v":120,"vw":32.82},{"c":32.55,"h":32.63,"l":32.53,"n":32,"o":32.63,"t":"2026-10-05T15:45:00Z","v":2053,"vw":32.602461},{"c":32.61,"h":32.61,"l":32.61,"n":10,"o":32.61,"t":"2026-10-05T16:00:00Z","v":219,"vw":32.61},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-05T16:15:00Z","v":105,"vw":32.7},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-05T17:15:00Z","v":225,"vw":32.83},{"c":32.82,"h":32.82,"l":32.5,"n":7,"o":32.5,"t":"2026-10-05T17:30:00Z","v":600,"vw":32.763662},{"c":32.52,"h":32.52,"l":32.52,"n":8,"o":32.52,"t":"2026-10-05T18:00:00Z","v":257,"vw":32.52},{"c":32.5101,"h":32.585,"l":32.5101,"n":7,"o":32.585,"t":"2026-10-05T18:15:00Z","v":353,"vw":32.532065},{"c":32.53,"h":32.72,"l":32.53,"n":36,"o":32.6537,"t":"2026-10-05T18:30:00Z","v":1805,"vw":32.582255},{"c":32.77,"h":32.77,"l":32.77,"n":8,"o":32.77,"t":"2026-10-05T19:00:00Z","v":225,"vw":32.77},{"c":32.7,"h":32.935,"l":32.5824,"n":38,"o":32.5824,"t":"2026-10-05T19:15:00Z","v":1860,"vw":32.723126},{"c":32.665,"h":32.84,"l":32.565,"n":36,"o":32.84,"t":"2026-10-05T19:30:00Z","v":1137,"vw":32.707571},{"c":32.78,"h":32.82,"l":32.665,"n":156,"o":32.665,"t":"2026-10-05T19:45:00Z","v":4130,"vw":32.745624},{"c":32.76,"h":32.76,"l":32.76,"n":6,"o":32.76,"t":"2026-10-05T20:00:00Z","v":11924,"vw":32.76},{"c":32.68,"h":32.85,"l":32.68,"n":42,"o":32.85,"t":"2026-10-06T13:30:00Z","v":857,"vw":32.79864},{"c":33.4899,"h":33.4899,"l":33.4899,"n":2,"o":33.4899,"t":"2026-10-06T14:00:00Z","v":117,"vw":33.4899},{"c":32.87,"h":32.87,"l":32.87,"n":18,"o":32.87,"t":"2026-10-06T14:15:00Z","v":341,"vw":32.87},{"c":32.7442,"h":33,"l":32.7442,"n":8,"o":33,"t":"2026-10-06T14:45:00Z","v":1185,"vw":32.813964},{"c":32.9616,"h":32.99,"l":32.9616,"n":17,"o":32.99,"t":"2026-10-06T15:00:00Z","v":525,"vw":32.972915},{"c":32.85,"h":32.85,"l":32.85,"n":8,"o":32.85,"t":"2026-10-06T15:15:00Z","v":1326,"vw":32.85},{"c":33.065,"h":33.065,"l":33.065,"n":1,"o":33.065,"t":"2026-10-06T16:00:00Z","v":100,"vw":33.065},{"c":32.95,"h":32.95,"l":32.86,"n":10,"o":32.86,"t":"2026-10-06T16:30:00Z","v":322,"vw":32.905},{"c":32.85,"h":32.97,"l":32.85,"n":3,"o":32.97,"t":"2026-10-06T16:45:00Z","v":201,"vw":32.91},{"c":32.85,"h":32.85,"l":32.85,"n":17,"o":32.85,"t":"2026-10-06T17:00:00Z","v":354,"vw":32.85},{"c":32.59,"h":32.775,"l":32.59,"n":3,"o":32.775,"t":"2026-10-06T17:15:00Z","v":616,"vw":32.64885},{"c":32.5565,"h":32.5565,"l":32.5565,"n":2,"o":32.5565,"t":"2026-10-06T18:15:00Z","v":476,"vw":32.5565},{"c":32.84,"h":32.84,"l":32.73,"n":33,"o":32.74,"t":"2026-10-06T18:30:00Z","v":921,"vw":32.786627},{"c":32.85,"h":32.85,"l":32.845,"n":20,"o":32.85,"t":"2026-10-06T19:30:00Z","v":679,"vw":32.848988},{"c":32.8,"h":32.865,"l":32.76,"n":112,"o":32.76,"t":"2026-10-06T19:45:00Z","v":2138,"vw":32.804565},{"c":32.78,"h":32.78,"l":32.78,"n":11,"o":32.78,"t":"2026-10-06T20:00:00Z","v":7667,"vw":32.78},{"c":32.415,"h":32.5,"l":32.4,"n":18,"o":32.5,"t":"2026-10-07T13:30:00Z","v":715,"vw":32.443535},{"c":32.46,"h":32.46,"l":32.43,"n":5,"o":32.43,"t":"2026-10-07T13:45:00Z","v":302,"vw":32.45},{"c":32.53,"h":32.53,"l":32.53,"n":7,"o":32.53,"t":"2026-10-07T14:00:00Z","v":217,"vw":32.53},{"c":32.01,"h":32.01,"l":32.01,"n":7,"o":32.01,"t":"2026-10-07T14:15:00Z","v":347,"vw":32.01},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-07T14:30:00Z","v":213,"vw":32.13},{"c":32.265,"h":32.265,"l":32.0792,"n":17,"o":32.0792,"t":"2026-10-07T15:30:00Z","v":314,"vw":32.161412},{"c":32.32,"h":32.32,"l":32.25,"n":22,"o":32.25,"t":"2026-10-07T15:45:00Z","v":588,"vw":32.268667},{"c":32.37,"h":32.37,"l":32.37,"n":11,"o":32.37,"t":"2026-10-07T16:15:00Z","v":348,"vw":32.37},{"c":32.5,"h":32.5563,"l":32.5,"n":24,"o":32.52,"t":"2026-10-07T17:00:00Z","v":1285,"vw":32.52163},{"c":32.57,"h":32.57,"l":32.55,"n":17,"o":32.55,"t":"2026-10-07T17:15:00Z","v":468,"vw":32.56},{"c":32.555,"h":32.555,"l":32.47,"n":25,"o":32.49,"t":"2026-10-07T18:00:00Z","v":1303,"vw":32.48425},{"c":32.56,"h":32.56,"l":32.555,"n":12,"o":32.555,"t":"2026-10-07T18:15:00Z","v":407,"vw":32.558498},{"c":32.47,"h":32.48,"l":32.47,"n":16,"o":32.47,"t":"2026-10-07T18:30:00Z","v":1579,"vw":32.470702},{"c":32.285,"h":32.54,"l":32.185,"n":81,"o":32.49,"t":"2026-10-07T18:45:00Z","v":4240,"vw":32.432051},{"c":32.365,"h":32.365,"l":32.365,"n":12,"o":32.365,"t":"2026-10-07T19:30:00Z","v":484,"vw":32.365},{"c":32.36,"h":32.39,"l":32.34,"n":275,"o":32.38,"t":"2026-10-07T19:45:00Z","v":4033,"vw":32.356787},{"c":32.32,"h":32.32,"l":32.32,"n":10,"o":32.32,"t":"2026-10-07T20:00:00Z","v":12050,"vw":32.32},{"c":32.37,"h":32.37,"l":32.29,"n":8,"o":32.29,"t":"2026-10-08T13:30:00Z","v":411,"vw":32.3225},{"c":32.34,"h":32.34,"l":32.335,"n":14,"o":32.34,"t":"2026-10-08T13:45:00Z","v":660,"vw":32.3375},{"c":32.29,"h":32.46,"l":32.29,"n":25,"o":32.43,"t":"2026-10-08T14:00:00Z","v":754,"vw":32.382648},{"c":32.33,"h":32.33,"l":32.33,"n":3,"o":32.33,"t":"2026-10-08T14:30:00Z","v":113,"vw":32.33},{"c":32.27,"h":32.27,"l":32.27,"n":9,"o":32.27,"t":"2026-10-08T14:45:00Z","v":361,"vw":32.27},{"c":32.68,"h":32.77,"l":32.525,"n":36,"o":32.525,"t":"2026-10-08T17:00:00Z","v":1520,"vw":32.64261},{"c":32.75,"h":32.75,"l":32.75,"n":21,"o":32.75,"t":"2026-10-08T17:15:00Z","v":344,"vw":32.75},{"c":32.74,"h":32.74,"l":32.74,"n":4,"o":32.74,"t":"2026-10-08T18:15:00Z","v":105,"vw":32.74},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-08T19:00:00Z","v":104,"vw":32.64},{"c":32.62,"h":32.62,"l":32.62,"n":6,"o":32.62,"t":"2026-10-08T19:15:00Z","v":139,"vw":32.62},{"c":32.55,"h":32.58,"l":32.55,"n":4,"o":32.58,"t":"2026-10-08T19:30:00Z","v":229,"vw":32.565},{"c":32.66,"h":32.66,"l":32.66,"n":3,"o":32.66,"t":"2026-10-08T19:45:00Z","v":104,"vw":32.66},{"c":32.65,"h":32.65,"l":32.65,"n":9,"o":32.65,"t":"2026-10-08T20:00:00Z","v":12585,"vw":32.65},{"c":32.51,"h":32.54,"l":32.45,"n":66,"o":32.54,"t":"2026-10-09T13:30:00Z","v":965,"vw":32.5},{"c":32.07,"h":32.07,"l":32.07,"n":4,"o":32.07,"t":"2026-10-09T14:00:00Z","v":188,"vw":32.07},{"c":31.3601,"h":31.3601,"l":31.3601,"n":2,"o":31.3601,"t":"2026-10-09T14:15:00Z","v":146,"vw":31.3601},{"c":32.34,"h":32.34,"l":32.34,"n":8,"o":32.34,"t":"2026-10-09T15:45:00Z","v":362,"vw":32.34},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-09T16:45:00Z","v":131,"vw":32.35},{"c":32.15,"h":32.15,"l":32.15,"n":8,"o":32.15,"t":"2026-10-09T17:00:00Z","v":572,"vw":32.15},{"c":31.97,"h":32.04,"l":31.97,"n":29,"o":32.04,"t":"2026-10-09T17:15:00Z","v":865,"vw":31.98982},{"c":32.06,"h":32.06,"l":32.06,"n":6,"o":32.06,"t":"2026-10-09T17:30:00Z","v":174,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-09T17:45:00Z","v":104,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":4,"o":32.06,"t":"2026-10-09T18:00:00Z","v":351,"vw":32.06},{"c":32.085,"h":32.085,"l":32.07,"n":37,"o":32.07,"t":"2026-10-09T18:30:00Z","v":1863,"vw":32.072353},{"c":32.225,"h":32.27,"l":32.0111,"n":9,"o":32.22,"t":"2026-10-09T18:45:00Z","v":661,"vw":32.171291},{"c":32.205,"h":32.205,"l":32.205,"n":2,"o":32.205,"t":"2026-10-09T19:00:00Z","v":294,"vw":32.205},{"c":32.165,"h":32.165,"l":32.165,"n":4,"o":32.165,"t":"2026-10-09T19:15:00Z","v":206,"vw":32.165},{"c":32.17,"h":32.18,"l":32.1,"n":124,"o":32.12,"t":"2026-10-09T19:45:00Z","v":4506,"vw":32.153497},{"c":32.19,"h":32.19,"l":32.19,"n":7,"o":32.19,"t":"2026-10-09T20:00:00Z","v":12440,"vw":32.19},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-12T08:45:00Z","v":108,"vw":32.3},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-12T11:30:00Z","v":109,"vw":32.07},{"c":32.28,"h":32.28,"l":32.28,"n":8,"o":32.28,"t":"2026-10-12T13:30:00Z","v":841,"vw":32.28},{"c":32.73,"h":32.73,"l":32.6,"n":14,"o":32.61,"t":"2026-10-12T14:00:00Z","v":1045,"vw":32.674},{"c":32.42,"h":32.42,"l":32.35,"n":5,"o":32.35,"t":"2026-10-12T14:45:00Z","v":246,"vw":32.388889},{"c":32.42,"h":32.42,"l":32.42,"n":4,"o":32.42,"t":"2026-10-12T15:00:00Z","v":325,"vw":32.42},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-12T15:15:00Z","v":204,"vw":32.46},{"c":32.38,"h":32.57,"l":32.37,"n":55,"o":32.56,"t":"2026-10-12T15:30:00Z","v":2855,"vw":32.47894},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-12T16:30:00Z","v":148,"vw":32.64},{"c":32.5,"h":32.5,"l":32.5,"n":6,"o":32.5,"t":"2026-10-12T16:45:00Z","v":137,"vw":32.5},{"c":32.44,"h":32.53,"l":32.44,"n":10,"o":32.53,"t":"2026-10-12T17:15:00Z","v":1469,"vw":32.465063},{"c":32.43,"h":32.44,"l":32.43,"n":20,"o":32.44,"t":"2026-10-12T17:30:00Z","v":538,"vw":32.4325},{"c":32.57,"h":32.57,"l":32.46,"n":12,"o":32.55,"t":"2026-10-12T17:45:00Z","v":471,"vw":32.526811},{"c":32.51,"h":32.545,"l":32.51,"n":21,"o":32.545,"t":"2026-10-12T18:00:00Z","v":605,"vw":32.525},{"c":32.5,"h":32.5,"l":32.5,"n":7,"o":32.5,"t":"2026-10-12T18:15:00Z","v":232,"vw":32.5},{"c":32.54,"h":32.54,"l":32.52,"n":14,"o":32.52,"t":"2026-10-12T18:30:00Z","v":537,"vw":32.5275},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-10-12T19:00:00Z","v":313,"vw":32.53},{"c":32.505,"h":32.58,"l":32.505,"n":24,"o":32.58,"t":"2026-10-12T19:15:00Z","v":1078,"vw":32.552872},{"c":32.59,"h":32.59,"l":32.59,"n":6,"o":32.59,"t":"2026-10-12T19:30:00Z","v":145,"vw":32.59},{"c":32.47,"h":32.51,"l":32.4,"n":244,"o":32.45,"t":"2026-10-12T19:45:00Z","v":4636,"vw":32.469547},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-12T20:00:00Z","v":7192,"vw":32.49},{"c":32.72,"h":32.72,"l":32.55,"n":12,"o":32.55,"t":"2026-10-13T13:30:00Z","v":1438,"vw":32.586613},{"c":32.48,"h":32.56,"l":32.48,"n":8,"o":32.56,"t":"2026-10-13T13:45:00Z","v":434,"vw":32.52},{"c":32.33,"h":32.335,"l":32.33,"n":14,"o":32.335,"t":"2026-10-13T14:00:00Z","v":816,"vw":32.333842},{"c":32.365,"h":32.365,"l":32.365,"n":1,"o":32.365,"t":"2026-10-13T14:45:00Z","v":268,"vw":32.365},{"c":32.56,"h":32.56,"l":32.51,"n":31,"o":32.54,"t":"2026-10-13T15:30:00Z","v":1303,"vw":32.538839},{"c":32.18,"h":32.39,"l":32.18,"n":28,"o":32.39,"t":"2026-10-13T15:45:00Z","v":1210,"vw":32.274286},{"c":31.99,"h":32.145,"l":31.99,"n":4,"o":32.145,"t":"2026-10-13T16:45:00Z","v":204,"vw":32.0675},{"c":32.205,"h":32.31,"l":32.11,"n":56,"o":32.3,"t":"2026-10-13T17:15:00Z","v":2384,"vw":32.206098},{"c":32.38,"h":32.38,"l":32.26,"n":21,"o":32.27,"t":"2026-10-13T17:45:00Z","v":1055,"vw":32.294951},{"c":32.38,"h":32.38,"l":32.3,"n":37,"o":32.3,"t":"2026-10-13T18:00:00Z","v":1339,"vw":32.365674},{"c":32.22,"h":32.6325,"l":32.22,"n":30,"o":32.6325,"t":"2026-10-13T18:15:00Z","v":1579,"vw":32.372817},{"c":32.36,"h":32.36,"l":32.36,"n":33,"o":32.36,"t":"2026-10-13T18:45:00Z","v":664,"vw":32.36},{"c":32.305,"h":32.37,"l":32.305,"n":29,"o":32.37,"t":"2026-10-13T19:00:00Z","v":2848,"vw":32.323067},{"c":32.3,"h":32.42,"l":32.27,"n":62,"o":32.41,"t":"2026-10-13T19:15:00Z","v":2874,"vw":32.350613},{"c":32.37,"h":32.51,"l":32.37,"n":100,"o":32.51,"t":"2026-10-13T19:45:00Z","v":3090,"vw":32.390128},{"c":32.37,"h":32.37,"l":32.37,"n":7,"o":32.37,"t":"2026-10-13T20:00:00Z","v":10226,"vw":32.37},{"c":32.0501,"h":32.53,"l":31.99,"n":58,"o":31.99,"t":"2026-10-14T13:30:00Z","v":3101,"vw":32.232077},{"c":31.98,"h":32.16,"l":31.98,"n":17,"o":32.16,"t":"2026-10-14T13:45:00Z","v":721,"vw":32.046957},{"c":32.42,"h":32.46,"l":32.42,"n":15,"o":32.46,"t":"2026-10-14T14:30:00Z","v":630,"vw":32.428},{"c":32.155,"h":32.72,"l":32.155,"n":51,"o":32.64,"t":"2026-10-14T14:45:00Z","v":2522,"vw":32.66382},{"c":32.45,"h":32.49,"l":32.45,"n":30,"o":32.46,"t":"2026-10-14T15:15:00Z","v":1472,"vw":32.46897},{"c":32.365,"h":32.38,"l":32.365,"n":6,"o":32.38,"t":"2026-10-14T15:30:00Z","v":231,"vw":32.3725},{"c":32.39,"h":32.39,"l":32.35,"n":32,"o":32.35,"t":"2026-10-14T16:15:00Z","v":795,"vw":32.3775},{"c":32.38,"h":32.38,"l":32.38,"n":13,"o":32.38,"t":"2026-10-14T16:30:00Z","v":295,"vw":32.38},{"c":32.2,"h":32.32,"l":32.2,"n":10,"o":32.32,"t":"2026-10-14T16:45:00Z","v":587,"vw":32.296},{"c":32.48,"h":32.48,"l":32.335,"n":5,"o":32.335,"t":"2026-10-14T17:15:00Z","v":599,"vw":32.384506},{"c":32.18,"h":32.21,"l":32.18,"n":8,"o":32.21,"t":"2026-10-14T17:30:00Z","v":295,"vw":32.195},{"c":32.33,"h":32.35,"l":32.27,"n":64,"o":32.27,"t":"2026-10-14T18:00:00Z","v":2290,"vw":32.327342},{"c":32.28,"h":32.28,"l":32.275,"n":14,"o":32.275,"t":"2026-10-14T18:15:00Z","v":510,"vw":32.278762},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-14T18:30:00Z","v":104,"vw":32.26},{"c":32.32,"h":32.32,"l":32.23,"n":6,"o":32.23,"t":"2026-10-14T18:45:00Z","v":784,"vw":32.296527},{"c":32.4,"h":32.4,"l":32.25,"n":29,"o":32.25,"t":"2026-10-14T19:00:00Z","v":2222,"vw":32.365093},{"c":32.18,"h":32.29,"l":32.18,"n":43,"o":32.29,"t":"2026-10-14T19:15:00Z","v":1794,"vw":32.247002},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-14T19:30:00Z","v":102,"vw":32.18},{"c":32.375,"h":32.44,"l":32.04,"n":293,"o":32.04,"t":"2026-10-14T19:45:00Z","v":6767,"vw":32.337947},{"c":32.39,"h":32.39,"l":32.39,"n":3,"o":32.39,"t":"2026-10-14T20:00:00Z","v":10035,"vw":32.39},{"c":32.44,"h":32.54,"l":32.44,"n":19,"o":32.54,"t":"2026-10-15T13:30:00Z","v":610,"vw":32.497857},{"c":32.5,"h":32.5,"l":32.42,"n":10,"o":32.42,"t":"2026-10-15T13:45:00Z","v":447,"vw":32.451722},{"c":32.6614,"h":32.895,"l":32.6614,"n":13,"o":32.895,"t":"2026-10-15T14:00:00Z","v":557,"vw":32.715591},{"c":32.98,"h":32.98,"l":32.98,"n":18,"o":32.98,"t":"2026-10-15T14:15:00Z","v":590,"vw":32.98},{"c":33.02,"h":33.02,"l":32.96,"n":31,"o":32.98,"t":"2026-10-15T14:30:00Z","v":1423,"vw":32.991228},{"c":32.96,"h":32.97,"l":32.96,"n":12,"o":32.97,"t":"2026-10-15T14:45:00Z","v":1044,"vw":32.965556},{"c":32.84,"h":32.935,"l":32.84,"n":15,"o":32.935,"t":"2026-10-15T15:00:00Z","v":600,"vw":32.86375},{"c":32.56,"h":32.58,"l":32.56,"n":7,"o":32.58,"t":"2026-10-15T15:45:00Z","v":315,"vw":32.57},{"c":32.55,"h":32.61,"l":32.55,"n":14,"o":32.59,"t":"2026-10-15T16:00:00Z","v":842,"vw":32.592248},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-15T16:15:00Z","v":102,"vw":32.62},{"c":32.67,"h":32.67,"l":32.605,"n":46,"o":32.605,"t":"2026-10-15T17:00:00Z","v":1487,"vw":32.632475},{"c":32.56,"h":32.56,"l":32.56,"n":12,"o":32.56,"t":"2026-10-15T17:30:00Z","v":189,"vw":32.56},{"c":32.56,"h":32.56,"l":32.49,"n":19,"o":32.56,"t":"2026-10-15T17:45:00Z","v":1295,"vw":32.552537},{"c":32.57,"h":32.64,"l":32.57,"n":63,"o":32.64,"t":"2026-10-15T18:15:00Z","v":1183,"vw":32.59},{"c":32.6258,"h":32.7153,"l":32.56,"n":27,"o":32.7153,"t":"2026-10-15T18:30:00Z","v":1488,"vw":32.653726},{"c":32.5754,"h":32.5754,"l":32.485,"n":7,"o":32.485,"t":"2026-10-15T18:45:00Z","v":363,"vw":32.526584},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-15T19:00:00Z","v":131,"vw":32.49},{"c":32.52,"h":32.52,"l":32.52,"n":11,"o":32.52,"t":"2026-10-15T19:30:00Z","v":134,"vw":32.52},{"c":32.59,"h":32.59,"l":32.505,"n":227,"o":32.505,"t":"2026-10-15T19:45:00Z","v":3418,"vw":32.568405},{"c":32.62,"h":32.62,"l":32.62,"n":8,"o":32.62,"t":"2026-10-15T20:00:00Z","v":7685,"vw":32.62},{"c":33.12,"h":33.12,"l":32.51,"n":72,"o":32.51,"t":"2026-10-16T13:30:00Z","v":7806,"vw":32.550463},{"c":33.5,"h":33.5,"l":32.92,"n":8,"o":32.92,"t":"2026-10-16T13:45:00Z","v":504,"vw":33.345745},{"c":32.92,"h":33.18,"l":32.77,"n":31,"o":33.18,"t":"2026-10-16T14:00:00Z","v":1833,"vw":32.959578},{"c":32.98,"h":32.98,"l":32.9,"n":21,"o":32.9,"t":"2026-10-16T14:45:00Z","v":1368,"vw":32.944545},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-10-16T15:00:00Z","v":516,"vw":32.98},{"c":32.945,"h":33,"l":32.93,"n":25,"o":32.99,"t":"2026-10-16T15:15:00Z","v":1722,"vw":32.963515},{"c":32.76,"h":32.9,"l":32.76,"n":33,"o":32.9,"t":"2026-10-16T15:30:00Z","v":1298,"vw":32.842103},{"c":32.52,"h":32.9,"l":32.5,"n":60,"o":32.89,"t":"2026-10-16T15:45:00Z","v":2987,"vw":32.721434},{"c":32.445,"h":32.54,"l":32.42,"n":42,"o":32.5,"t":"2026-10-16T16:00:00Z","v":2148,"vw":32.494284},{"c":32.4,"h":32.4,"l":32.37,"n":21,"o":32.38,"t":"2026-10-16T16:30:00Z","v":1139,"vw":32.39},{"c":32.33,"h":32.33,"l":32.33,"n":10,"o":32.33,"t":"2026-10-16T16:45:00Z","v":455,"vw":32.33},{"c":32.33,"h":32.39,"l":32.33,"n":26,"o":32.33,"t":"2026-10-16T17:00:00Z","v":1196,"vw":32.369051},{"c":32.37,"h":32.37,"l":32.37,"n":12,"o":32.37,"t":"2026-10-16T17:15:00Z","v":772,"vw":32.37},{"c":32.455,"h":32.455,"l":32.31,"n":94,"o":32.355,"t":"2026-10-16T17:30:00Z","v":3916,"vw":32.350995},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-16T17:45:00Z","v":100,"vw":32.33},{"c":32.395,"h":32.395,"l":32.3,"n":37,"o":32.31,"t":"2026-10-16T18:00:00Z","v":1428,"vw":32.3155},{"c":32.485,"h":32.485,"l":32.485,"n":1,"o":32.485,"t":"2026-10-16T18:15:00Z","v":119,"vw":32.485},{"c":32.46,"h":32.46,"l":32.28,"n":49,"o":32.37,"t":"2026-10-16T18:30:00Z","v":2460,"vw":32.347534},{"c":32.33,"h":32.33,"l":32.29,"n":17,"o":32.29,"t":"2026-10-16T18:45:00Z","v":821,"vw":32.312857},{"c":32.33,"h":32.33,"l":32.3,"n":19,"o":32.3,"t":"2026-10-16T19:00:00Z","v":457,"vw":32.315},{"c":32.26,"h":32.29,"l":32.26,"n":20,"o":32.29,"t":"2026-10-16T19:15:00Z","v":773,"vw":32.276667},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-16T19:30:00Z","v":245,"vw":32.25},{"c":32.34,"h":32.405,"l":32.205,"n":529,"o":32.27,"t":"2026-10-16T19:45:00Z","v":19896,"vw":32.302926},{"c":32.5,"h":32.54,"l":32.34,"n":7,"o":32.34,"t":"2026-10-16T20:00:00Z","v":20396,"vw":32.365571},{"c":32.22,"h":32.22,"l":32.22,"n":13,"o":32.22,"t":"2026-10-19T13:30:00Z","v":380,"vw":32.22},{"c":32.735,"h":32.735,"l":32.735,"n":7,"o":32.735,"t":"2026-10-19T14:00:00Z","v":600,"vw":32.735},{"c":32.26,"h":32.26,"l":32.26,"n":8,"o":32.26,"t":"2026-10-19T14:15:00Z","v":331,"vw":32.26},{"c":32.56,"h":32.56,"l":32.48,"n":21,"o":32.48,"t":"2026-10-19T14:30:00Z","v":975,"vw":32.499565},{"c":32.58,"h":32.58,"l":32.58,"n":14,"o":32.58,"t":"2026-10-19T15:45:00Z","v":387,"vw":32.58},{"c":32.43,"h":32.52,"l":32.43,"n":18,"o":32.43,"t":"2026-10-19T16:00:00Z","v":1518,"vw":32.489769},{"c":32.38,"h":32.41,"l":32.36,"n":33,"o":32.4,"t":"2026-10-19T16:15:00Z","v":2925,"vw":32.385739},{"c":32.35,"h":32.35,"l":32.34,"n":14,"o":32.34,"t":"2026-10-19T16:30:00Z","v":947,"vw":32.348333},{"c":32.395,"h":32.395,"l":32.395,"n":2,"o":32.395,"t":"2026-10-19T16:45:00Z","v":103,"vw":32.395},{"c":32.29,"h":32.29,"l":32.22,"n":24,"o":32.29,"t":"2026-10-19T17:00:00Z","v":1593,"vw":32.253571},{"c":32.285,"h":32.29,"l":32.17,"n":8,"o":32.17,"t":"2026-10-19T17:15:00Z","v":603,"vw":32.265},{"c":32.34,"h":32.4,"l":32.33,"n":94,"o":32.33,"t":"2026-10-19T17:30:00Z","v":2782,"vw":32.346716},{"c":32.33,"h":32.33,"l":32.33,"n":6,"o":32.33,"t":"2026-10-19T17:45:00Z","v":533,"vw":32.33},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T18:15:00Z","v":266,"vw":32.32},{"c":32.28,"h":32.325,"l":32.21,"n":55,"o":32.325,"t":"2026-10-19T18:45:00Z","v":2544,"vw":32.246186},{"c":32.235,"h":32.235,"l":32.235,"n":4,"o":32.235,"t":"2026-10-19T19:00:00Z","v":291,"vw":32.235},{"c":32.34,"h":32.345,"l":32.2,"n":182,"o":32.2,"t":"2026-10-19T19:45:00Z","v":3503,"vw":32.319018},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-19T20:00:00Z","v":12569,"vw":32.35},{"c":32.5,"h":32.6,"l":32.47,"n":14,"o":32.48,"t":"2026-10-20T13:45:00Z","v":1308,"vw":32.508461},{"c":32.998,"h":33.3218,"l":32.96,"n":33,"o":33.3218,"t":"2026-10-20T14:00:00Z","v":1368,"vw":33.03679},{"c":32.855,"h":33.14,"l":32.815,"n":17,"o":32.86,"t":"2026-10-20T14:15:00Z","v":853,"vw":32.945625},{"c":33.05,"h":33.05,"l":32.85,"n":13,"o":32.85,"t":"2026-10-20T14:30:00Z","v":1345,"vw":32.882143},{"c":32.925,"h":33.015,"l":32.87,"n":23,"o":33.015,"t":"2026-10-20T14:45:00Z","v":731,"vw":32.931041},{"c":32.87,"h":32.87,"l":32.85,"n":17,"o":32.85,"t":"2026-10-20T15:00:00Z","v":696,"vw":32.854167},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-20T15:15:00Z","v":202,"vw":32.71},{"c":32.75,"h":32.75,"l":32.75,"n":25,"o":32.75,"t":"2026-10-20T15:45:00Z","v":275,"vw":32.75},{"c":32.69,"h":32.695,"l":32.67,"n":13,"o":32.67,"t":"2026-10-20T16:00:00Z","v":372,"vw":32.685},{"c":32.465,"h":32.59,"l":32.465,"n":10,"o":32.59,"t":"2026-10-20T16:15:00Z","v":1612,"vw":32.531479},{"c":32.53,"h":32.62,"l":32.53,"n":23,"o":32.61,"t":"2026-10-20T16:30:00Z","v":1033,"vw":32.585},{"c":32.3498,"h":32.54,"l":32.3498,"n":6,"o":32.54,"t":"2026-10-20T16:45:00Z","v":543,"vw":32.431314},{"c":32.555,"h":32.575,"l":32.555,"n":5,"o":32.575,"t":"2026-10-20T17:45:00Z","v":855,"vw":32.55737},{"c":32.6,"h":32.6,"l":32.44,"n":32,"o":32.46,"t":"2026-10-20T18:00:00Z","v":3621,"vw":32.515099},{"c":32.37,"h":32.38,"l":32.31,"n":12,"o":32.35,"t":"2026-10-20T18:45:00Z","v":626,"vw":32.358683},{"c":32.3501,"h":32.545,"l":32.3501,"n":58,"o":32.43,"t":"2026-10-20T19:00:00Z","v":3111,"vw":32.444478},{"c":32.46,"h":32.47,"l":32.45,"n":26,"o":32.47,"t":"2026-10-20T19:15:00Z","v":596,"vw":32.46},{"c":32.465,"h":32.5,"l":32.44,"n":37,"o":32.5,"t":"2026-10-20T19:30:00Z","v":862,"vw":32.464136},{"c":32.8,"h":32.9,"l":32.46,"n":483,"o":32.63,"t":"2026-10-20T19:45:00Z","v":15955,"vw":32.678869},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-10-20T20:00:00Z","v":11544,"vw":32.82},{"c":32.94,"h":32.94,"l":32.88,"n":6,"o":32.88,"t":"2026-10-21T13:30:00Z","v":399,"vw":32.898018},{"c":32.52,"h":32.83,"l":32.51,"n":47,"o":32.83,"t":"2026-10-21T14:15:00Z","v":3073,"vw":32.734231},{"c":32.68,"h":32.79,"l":32.68,"n":27,"o":32.73,"t":"2026-10-21T14:30:00Z","v":1472,"vw":32.761887},{"c":32.73,"h":32.79,"l":32.73,"n":36,"o":32.79,"t":"2026-10-21T14:45:00Z","v":874,"vw":32.77752},{"c":32.69,"h":32.855,"l":32.69,"n":13,"o":32.855,"t":"2026-10-21T15:30:00Z","v":568,"vw":32.7725},{"c":32.72,"h":32.72,"l":32.72,"n":8,"o":32.72,"t":"2026-10-21T16:00:00Z","v":284,"vw":32.72},{"c":32.805,"h":32.805,"l":32.7,"n":8,"o":32.7,"t":"2026-10-21T16:30:00Z","v":529,"vw":32.763716},{"c":32.8,"h":32.8,"l":32.8,"n":8,"o":32.8,"t":"2026-10-21T17:30:00Z","v":649,"vw":32.8},{"c":32.515,"h":32.7,"l":32.325,"n":51,"o":32.69,"t":"2026-10-21T17:45:00Z","v":2658,"vw":32.576056},{"c":32.505,"h":32.505,"l":32.3164,"n":7,"o":32.3164,"t":"2026-10-21T18:30:00Z","v":676,"vw":32.474553},{"c":32.46,"h":32.46,"l":31.9038,"n":73,"o":32.365,"t":"2026-10-21T19:00:00Z","v":12760,"vw":32.184814},{"c":32.61,"h":32.61,"l":32.45,"n":71,"o":32.48,"t":"2026-10-21T19:15:00Z","v":1409,"vw":32.506169},{"c":32.51,"h":32.51,"l":32.19,"n":218,"o":32.4,"t":"2026-10-21T19:45:00Z","v":5637,"vw":32.420117},{"c":32.51,"h":32.51,"l":32.51,"n":8,"o":32.51,"t":"2026-10-21T20:00:00Z","v":9390,"vw":32.51},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-22T13:30:00Z","v":195,"vw":32.37},{"c":33.19,"h":33.2,"l":32.99,"n":38,"o":32.99,"t":"2026-10-22T13:45:00Z","v":2001,"vw":33.024316},{"c":33.03,"h":33.255,"l":33.03,"n":17,"o":33.03,"t":"2026-10-22T14:00:00Z","v":633,"vw":33.128949},{"c":32.93,"h":32.93,"l":32.93,"n":8,"o":32.93,"t":"2026-10-22T14:30:00Z","v":113,"vw":32.93},{"c":33.13,"h":33.29,"l":33.13,"n":31,"o":33.14,"t":"2026-10-22T15:15:00Z","v":1346,"vw":33.188109},{"c":33.12,"h":33.23,"l":33.12,"n":19,"o":33.22,"t":"2026-10-22T15:45:00Z","v":480,"vw":33.2},{"c":33.06,"h":33.06,"l":33.06,"n":4,"o":33.06,"t":"2026-10-22T16:00:00Z","v":218,"vw":33.06},{"c":33.24,"h":33.24,"l":33.0821,"n":29,"o":33.23,"t":"2026-10-22T16:15:00Z","v":654,"vw":33.193202},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-22T16:30:00Z","v":102,"vw":33.21},{"c":33.23,"h":33.23,"l":33.23,"n":17,"o":33.23,"t":"2026-10-22T16:45:00Z","v":657,"vw":33.23},{"c":33.13,"h":33.28,"l":33.06,"n":75,"o":33.23,"t":"2026-10-22T17:00:00Z","v":1839,"vw":33.148889},{"c":33.125,"h":33.125,"l":33.0103,"n":15,"o":33.0103,"t":"2026-10-22T17:15:00Z","v":666,"vw":33.039382},{"c":33.2,"h":33.21,"l":33.2,"n":14,"o":33.21,"t":"2026-10-22T17:30:00Z","v":360,"vw":33.206667},{"c":33.205,"h":33.21,"l":33.16,"n":32,"o":33.16,"t":"2026-10-22T17:45:00Z","v":617,"vw":33.19125},{"c":33.25,"h":33.25,"l":33.15,"n":39,"o":33.23,"t":"2026-10-22T18:15:00Z","v":765,"vw":33.225},{"c":33.13,"h":33.19,"l":33.05,"n":71,"o":33.11,"t":"2026-10-22T18:30:00Z","v":1702,"vw":33.132},{"c":33.11,"h":33.11,"l":33.11,"n":17,"o":33.11,"t":"2026-10-22T18:45:00Z","v":321,"vw":33.11},{"c":33.21,"h":33.21,"l":33.12,"n":58,"o":33.16,"t":"2026-10-22T19:00:00Z","v":1427,"vw":33.16371},{"c":33.16,"h":33.215,"l":33.12,"n":34,"o":33.215,"t":"2026-10-22T19:15:00Z","v":708,"vw":33.16375},{"c":33.16,"h":33.27,"l":33.15,"n":197,"o":33.27,"t":"2026-10-22T19:45:00Z","v":4358,"vw":33.194856},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-22T20:00:00Z","v":8355,"vw":33.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":42.39290728562889,"iv":0.7302683714867965,"gamma":0.03545197932128306,"theta":-0.027659656502715343,"vega":0.02173220041996199,"rho":0.0034678615510911797,"breakevenPct":28.964823362301097},{"delta":0.2,"premium":0.983963422397102,"strike":42.95051259360639,"iv":0.9427040133339204,"gamma":0.03688295835146642,"theta":-0.0459198775180706,"vega":0.025772173017674968,"rho":0.004378384003994466,"breakevenPct":32.17351388689377},{"delta":0.25,"premium":1.7694262399613598,"strike":47.50392023166006,"iv":1.4489508731713303,"gamma":0.026468374828780623,"theta":-0.07731162585547356,"vega":0.029363289101493027,"rho":0.0051059848806817715,"breakevenPct":48.23509768839175},{"delta":0.3,"premium":2.212392628930856,"strike":48.14110566037162,"iv":1.6115785884430576,"gamma":0.024767380159747242,"theta":-0.08936995468029808,"vega":0.03204796397280695,"rho":0.006078543346015923,"breakevenPct":51.484651893208415},{"delta":0.35,"premium":2.2398207759267823,"strike":44.02688361098268,"iv":1.3573059120022941,"gamma":0.033638260381156415,"theta":-0.07797176108660761,"vega":0.03363288726585838,"rho":0.007348299788456081,"breakevenPct":39.18984472596108},{"delta":0.4,"premium":2.2672489229227084,"strike":39.91266156159374,"iv":1.1030332355615304,"gamma":0.042509140602565595,"theta":-0.06657356749291711,"vega":0.0352178105589098,"rho":0.008618056230896242,"breakevenPct":26.895037558713724},{"delta":0.45,"premium":2.2946770699186345,"strike":35.798439512204794,"iv":0.848760559120767,"gamma":0.05138002082397476,"theta":-0.05517537389922663,"vega":0.03680273385196123,"rho":0.0098878126733364,"breakevenPct":14.60023039146639},{"delta":0.5,"premium":2.422289770907475,"strike":34.5108409163701,"iv":0.7549972815569813,"gamma":0.054246054294742906,"theta":-0.04919062507885438,"vega":0.035407034060593624,"rho":0.011099330073474745,"breakevenPct":11.110501465937336},{"delta":0.55,"premium":2.5740268846174486,"strike":33.903892461530205,"iv":0.6998846225746103,"gamma":0.055666122339045526,"theta":-0.04450943225338958,"vega":0.03329360105997554,"rho":0.01229682352843416,"breakevenPct":9.741032930648762},{"delta":0.6,"premium":2.725763998327422,"strike":33.29694400669031,"iv":0.6447719635922393,"gamma":0.057086190383348154,"theta":-0.039828239427924794,"vega":0.03118016805935745,"rho":0.01349431698339357,"breakevenPct":8.371564395360192},{"delta":0.65,"premium":2.8775011120373963,"strike":32.689995551850416,"iv":0.5896593046098684,"gamma":0.058506258427650774,"theta":-0.035147046602459986,"vega":0.029066735058739364,"rho":0.014691810438352985,"breakevenPct":7.002095860071619},{"delta":0.7,"premium":3.02923822574737,"strike":32.08304709701052,"iv":0.5345466456274974,"gamma":0.059926326471953395,"theta":-0.0304658537769952,"vega":0.026953302058121277,"rho":0.015889303893312397,"breakevenPct":5.63262732478305},{"delta":0.75,"premium":3.180975339457344,"strike":31.476098642170626,"iv":0.4794339866451263,"gamma":0.061346394516256016,"theta":-0.025784660951530394,"vega":0.02483986905750319,"rho":0.01708679734827181,"breakevenPct":4.263158789494477},{"delta":0.8,"premium":3.332712453167318,"strike":30.86915018733073,"iv":0.42432132766275527,"gamma":0.06276646256055864,"theta":-0.02110346812606559,"vega":0.0227264360568851,"rho":0.018284290803231226,"breakevenPct":2.8936902542059038},{"delta":0.85,"premium":3.4844495668772915,"strike":30.262201732490837,"iv":0.3692086686803843,"gamma":0.06418653060486126,"theta":-0.0164222753006008,"vega":0.020613003056267017,"rho":0.019481784258190638,"breakevenPct":1.5242217189173335},{"delta":0.9,"premium":5.9567796610169506,"strike":27.593220338983052,"iv":0.5366908474576272,"gamma":0.04285016949152541,"theta":-0.01632542372881356,"vega":0.01623423728813559,"rho":0.018898436947225823,"breakevenPct":0.932611311672669}],"put":[{"delta":0.1,"premium":0.475,"strike":24.442170094920833,"iv":0.9630083506899717,"gamma":0.019771520255749464,"theta":-0.026673533181228174,"vega":0.016388880018423313,"rho":-0.00307459237163242,"breakevenPct":27.89660019578571},{"delta":0.15,"premium":2.2075837630021717,"strike":20.75837630021715,"iv":2.3093544966265074,"gamma":0.011681157850107081,"theta":-0.08287026351764863,"vega":0.02145354065538159,"rho":-0.005742456068369351,"breakevenPct":44.191358191290675},{"delta":0.2,"premium":2.2370565820747497,"strike":23.70565820747497,"iv":1.9109060285342871,"gamma":0.019256671908250356,"theta":-0.07516756903799747,"vega":0.0250833527742101,"rho":-0.007108479751496494,"breakevenPct":35.413352510829675},{"delta":0.25,"premium":2.2665294011473276,"strike":26.652940114732782,"iv":1.5124575604420674,"gamma":0.026832185966393626,"theta":-0.06746487455834631,"vega":0.028713164893038604,"rho":-0.008474503434623637,"breakevenPct":26.635346830368675},{"delta":0.3,"premium":2.296002220219906,"strike":29.600222021990596,"iv":1.1140090923498476,"gamma":0.03440770002453689,"theta":-0.059762180078695146,"vega":0.03234297701186711,"rho":-0.00984052711775078,"breakevenPct":17.857341149907676},{"delta":0.35,"premium":2.3548071108349538,"strike":30.685088885436922,"iv":0.9774554217920891,"gamma":0.042719778818460494,"theta":-0.05417969637269484,"vega":0.03321414359208328,"rho":-0.01122706483972038,"breakevenPct":14.770512110102391},{"delta":0.4,"premium":2.4182150625552046,"strike":31.47768828194006,"iv":0.8820007153644459,"gamma":0.05114744619199825,"theta":-0.04892993583399262,"vega":0.03365239789184756,"rho":-0.012616821815201268,"breakevenPct":12.576795368878305},{"delta":0.45,"premium":2.481623014275456,"strike":32.2702876784432,"iv":0.7865460089368028,"gamma":0.059575113565536,"theta":-0.04368017529529041,"vega":0.03409065219161184,"rho":-0.014006578790682154,"breakevenPct":10.383078627654221},{"delta":0.5,"premium":2.5450309659957067,"strike":33.06288707494633,"iv":0.6910913025091597,"gamma":0.06800278093907375,"theta":-0.038430414756588205,"vega":0.03452890649137611,"rho":-0.015396335766163038,"breakevenPct":8.189361886430136},{"delta":0.55,"premium":2.608438917715958,"strike":33.855486471449474,"iv":0.5956365960815164,"gamma":0.0764304483126115,"theta":-0.033180654217885984,"vega":0.034967160791140386,"rho":-0.016786092741643926,"breakevenPct":5.9956451452060495},{"delta":0.6,"premium":2.6718468694362087,"strike":34.64808586795261,"iv":0.5001818896538736,"gamma":0.08485811568614923,"theta":-0.02793089367918378,"vega":0.03540541509090466,"rho":-0.018175849717124812,"breakevenPct":3.801928403981968},{"delta":0.65,"premium":3.892677448337828,"strike":36.24887690925427,"iv":0.516597124887691,"gamma":0.08095687331536387,"theta":-0.026324348607367477,"vega":0.03393899371069182,"rho":-0.02045212121530381,"breakevenPct":2.658846387134664},{"delta":0.7,"premium":6.037780772686432,"strike":38.495058400718776,"iv":0.62234734950584,"gamma":0.06721024258760108,"theta":-0.02762713387241689,"vega":0.030951572327044027,"rho":-0.02343632877117698,"breakevenPct":2.354760445149395},{"delta":0.75,"premium":8.182884097035041,"strike":40.74123989218329,"iv":0.7280975741239892,"gamma":0.05346361185983827,"theta":-0.028929919137466308,"vega":0.027964150943396226,"rho":-0.026420536327050156,"breakevenPct":2.050674503164125},{"delta":0.8,"premium":10.32798742138365,"strike":42.9874213836478,"iv":0.8338477987421384,"gamma":0.03971698113207545,"theta":-0.03023270440251572,"vega":0.024976729559748424,"rho":-0.029404743882923332,"breakevenPct":1.7465885611788552},{"delta":0.85,"premium":11.487808219178085,"strike":44.28767123287671,"iv":0.8696476712328769,"gamma":0.029351780821917802,"theta":-0.028721643835616442,"vega":0.02177287671232877,"rho":-0.03161635778836661,"breakevenPct":1.3241184906780137}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":42.39290728562889,"iv":0.7302683714867965,"gamma":0.03545197932128306,"theta":-0.027659656502715343,"vega":0.02173220041996199,"rho":0.0034678615510911797,"breakevenPct":28.964823362301097},{"delta":0.2,"premium":0.983963422397102,"strike":42.95051259360639,"iv":0.9427040133339204,"gamma":0.03688295835146642,"theta":-0.0459198775180706,"vega":0.025772173017674968,"rho":0.004378384003994466,"breakevenPct":32.17351388689377},{"delta":0.25,"premium":1.7694262399613598,"strike":47.50392023166006,"iv":1.4489508731713303,"gamma":0.026468374828780623,"theta":-0.07731162585547356,"vega":0.029363289101493027,"rho":0.0051059848806817715,"breakevenPct":48.23509768839175},{"delta":0.3,"premium":2.212392628930856,"strike":48.14110566037162,"iv":1.6115785884430576,"gamma":0.024767380159747242,"theta":-0.08936995468029808,"vega":0.03204796397280695,"rho":0.006078543346015923,"breakevenPct":51.484651893208415},{"delta":0.35,"premium":2.2398207759267823,"strike":44.02688361098268,"iv":1.3573059120022941,"gamma":0.033638260381156415,"theta":-0.07797176108660761,"vega":0.03363288726585838,"rho":0.007348299788456081,"breakevenPct":39.18984472596108},{"delta":0.4,"premium":2.2672489229227084,"strike":39.91266156159374,"iv":1.1030332355615304,"gamma":0.042509140602565595,"theta":-0.06657356749291711,"vega":0.0352178105589098,"rho":0.008618056230896242,"breakevenPct":26.895037558713724},{"delta":0.45,"premium":2.2946770699186345,"strike":35.798439512204794,"iv":0.848760559120767,"gamma":0.05138002082397476,"theta":-0.05517537389922663,"vega":0.03680273385196123,"rho":0.0098878126733364,"breakevenPct":14.60023039146639},{"delta":0.5,"premium":2.422289770907475,"strike":34.5108409163701,"iv":0.7549972815569813,"gamma":0.054246054294742906,"theta":-0.04919062507885438,"vega":0.035407034060593624,"rho":0.011099330073474745,"breakevenPct":11.110501465937336},{"delta":0.55,"premium":2.5740268846174486,"strike":33.903892461530205,"iv":0.6998846225746103,"gamma":0.055666122339045526,"theta":-0.04450943225338958,"vega":0.03329360105997554,"rho":0.01229682352843416,"breakevenPct":9.741032930648762},{"delta":0.6,"premium":2.725763998327422,"strike":33.29694400669031,"iv":0.6447719635922393,"gamma":0.057086190383348154,"theta":-0.039828239427924794,"vega":0.03118016805935745,"rho":0.01349431698339357,"breakevenPct":8.371564395360192},{"delta":0.65,"premium":2.8775011120373963,"strike":32.689995551850416,"iv":0.5896593046098684,"gamma":0.058506258427650774,"theta":-0.035147046602459986,"vega":0.029066735058739364,"rho":0.014691810438352985,"breakevenPct":7.002095860071619},{"delta":0.7,"premium":3.02923822574737,"strike":32.08304709701052,"iv":0.5345466456274974,"gamma":0.059926326471953395,"theta":-0.0304658537769952,"vega":0.026953302058121277,"rho":0.015889303893312397,"breakevenPct":5.63262732478305},{"delta":0.75,"premium":3.180975339457344,"strike":31.476098642170626,"iv":0.4794339866451263,"gamma":0.061346394516256016,"theta":-0.025784660951530394,"vega":0.02483986905750319,"rho":0.01708679734827181,"breakevenPct":4.263158789494477},{"delta":0.8,"premium":3.332712453167318,"strike":30.86915018733073,"iv":0.42432132766275527,"gamma":0.06276646256055864,"theta":-0.02110346812606559,"vega":0.0227264360568851,"rho":0.018284290803231226,"breakevenPct":2.8936902542059038},{"delta":0.85,"premium":3.4844495668772915,"strike":30.262201732490837,"iv":0.3692086686803843,"gamma":0.06418653060486126,"theta":-0.0164222753006008,"vega":0.020613003056267017,"rho":0.019481784258190638,"breakevenPct":1.5242217189173335},{"delta":0.9,"premium":5.9567796610169506,"strike":27.593220338983052,"iv":0.5366908474576272,"gamma":0.04285016949152541,"theta":-0.01632542372881356,"vega":0.01623423728813559,"rho":0.018898436947225823,"breakevenPct":0.932611311672669}],"put":[{"delta":0.1,"premium":0.475,"strike":24.442170094920833,"iv":0.9630083506899717,"gamma":0.019771520255749464,"theta":-0.026673533181228174,"vega":0.016388880018423313,"rho":-0.00307459237163242,"breakevenPct":27.89660019578571},{"delta":0.15,"premium":2.2075837630021717,"strike":20.75837630021715,"iv":2.3093544966265074,"gamma":0.011681157850107081,"theta":-0.08287026351764863,"vega":0.02145354065538159,"rho":-0.005742456068369351,"breakevenPct":44.191358191290675},{"delta":0.2,"premium":2.2370565820747497,"strike":23.70565820747497,"iv":1.9109060285342871,"gamma":0.019256671908250356,"theta":-0.07516756903799747,"vega":0.0250833527742101,"rho":-0.007108479751496494,"breakevenPct":35.413352510829675},{"delta":0.25,"premium":2.2665294011473276,"strike":26.652940114732782,"iv":1.5124575604420674,"gamma":0.026832185966393626,"theta":-0.06746487455834631,"vega":0.028713164893038604,"rho":-0.008474503434623637,"breakevenPct":26.635346830368675},{"delta":0.3,"premium":2.296002220219906,"strike":29.600222021990596,"iv":1.1140090923498476,"gamma":0.03440770002453689,"theta":-0.059762180078695146,"vega":0.03234297701186711,"rho":-0.00984052711775078,"breakevenPct":17.857341149907676},{"delta":0.35,"premium":2.3548071108349538,"strike":30.685088885436922,"iv":0.9774554217920891,"gamma":0.042719778818460494,"theta":-0.05417969637269484,"vega":0.03321414359208328,"rho":-0.01122706483972038,"breakevenPct":14.770512110102391},{"delta":0.4,"premium":2.4182150625552046,"strike":31.47768828194006,"iv":0.8820007153644459,"gamma":0.05114744619199825,"theta":-0.04892993583399262,"vega":0.03365239789184756,"rho":-0.012616821815201268,"breakevenPct":12.576795368878305},{"delta":0.45,"premium":2.481623014275456,"strike":32.2702876784432,"iv":0.7865460089368028,"gamma":0.059575113565536,"theta":-0.04368017529529041,"vega":0.03409065219161184,"rho":-0.014006578790682154,"breakevenPct":10.383078627654221},{"delta":0.5,"premium":2.5450309659957067,"strike":33.06288707494633,"iv":0.6910913025091597,"gamma":0.06800278093907375,"theta":-0.038430414756588205,"vega":0.03452890649137611,"rho":-0.015396335766163038,"breakevenPct":8.189361886430136},{"delta":0.55,"premium":2.608438917715958,"strike":33.855486471449474,"iv":0.5956365960815164,"gamma":0.0764304483126115,"theta":-0.033180654217885984,"vega":0.034967160791140386,"rho":-0.016786092741643926,"breakevenPct":5.9956451452060495},{"delta":0.6,"premium":2.6718468694362087,"strike":34.64808586795261,"iv":0.5001818896538736,"gamma":0.08485811568614923,"theta":-0.02793089367918378,"vega":0.03540541509090466,"rho":-0.018175849717124812,"breakevenPct":3.801928403981968},{"delta":0.65,"premium":3.892677448337828,"strike":36.24887690925427,"iv":0.516597124887691,"gamma":0.08095687331536387,"theta":-0.026324348607367477,"vega":0.03393899371069182,"rho":-0.02045212121530381,"breakevenPct":2.658846387134664},{"delta":0.7,"premium":6.037780772686432,"strike":38.495058400718776,"iv":0.62234734950584,"gamma":0.06721024258760108,"theta":-0.02762713387241689,"vega":0.030951572327044027,"rho":-0.02343632877117698,"breakevenPct":2.354760445149395},{"delta":0.75,"premium":8.182884097035041,"strike":40.74123989218329,"iv":0.7280975741239892,"gamma":0.05346361185983827,"theta":-0.028929919137466308,"vega":0.027964150943396226,"rho":-0.026420536327050156,"breakevenPct":2.050674503164125},{"delta":0.8,"premium":10.32798742138365,"strike":42.9874213836478,"iv":0.8338477987421384,"gamma":0.03971698113207545,"theta":-0.03023270440251572,"vega":0.024976729559748424,"rho":-0.029404743882923332,"breakevenPct":1.7465885611788552},{"delta":0.85,"premium":11.487808219178085,"strike":44.28767123287671,"iv":0.8696476712328769,"gamma":0.029351780821917802,"theta":-0.028721643835616442,"vega":0.02177287671232877,"rho":-0.03161635778836661,"breakevenPct":1.3241184906780137}]}},"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"}}