{"symbol":"AAPB","url":"https://intraalpha.com/companies/AAPB","capturedAt":"2026-10-23T17:33:17.035Z","state":"ready","quote":{"symbol":"AAPB","last_price":46.59,"prev_close":47.167,"regular_close":46.59,"change":-0.577,"change_pct":-1.2233,"regular_change":-0.577,"regular_change_pct":-1.2233,"extended_change":0,"extended_change_pct":0,"bid":46.44,"ask":46.72,"bid_size":900,"ask_size":200,"volume":12380,"vwap":47.633216,"open":47.5,"high":47.92,"low":46.59,"close":46.59,"trade_count":320,"last_trade_at":"2026-10-23T17:18:26.936286182Z","last_quote_at":"2026-10-23T17:33:12.356958072Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:33:11.947721968-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2022-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:33:16.698642+00:00"},"optionObservedAt":"2026-10-23T17:28:26.256Z","bars":[{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-16T12:25:00Z","v":101,"vw":47.5},{"c":46.48,"h":47.11,"l":46.48,"n":6,"o":47.11,"t":"2026-10-16T13:30:00Z","v":905,"vw":46.818876},{"c":45.6421,"h":45.6421,"l":45.6421,"n":2,"o":45.6421,"t":"2026-10-16T13:40:00Z","v":372,"vw":45.6421},{"c":46.05,"h":46.05,"l":46.05,"n":5,"o":46.05,"t":"2026-10-16T13:45:00Z","v":212,"vw":46.05},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-16T13:50:00Z","v":100,"vw":46.1},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-10-16T13:55:00Z","v":105,"vw":46.25},{"c":46.31,"h":46.33,"l":46.31,"n":7,"o":46.33,"t":"2026-10-16T14:20:00Z","v":927,"vw":46.318889},{"c":46.14,"h":46.24,"l":46.14,"n":8,"o":46.24,"t":"2026-10-16T14:25:00Z","v":255,"vw":46.19},{"c":46.29,"h":46.42,"l":46.13,"n":16,"o":46.23,"t":"2026-10-16T14:30:00Z","v":1304,"vw":46.258},{"c":46.41,"h":46.41,"l":46.4,"n":7,"o":46.41,"t":"2026-10-16T14:45:00Z","v":630,"vw":46.407691},{"c":46.58,"h":46.58,"l":46.55,"n":6,"o":46.55,"t":"2026-10-16T15:00:00Z","v":418,"vw":46.57},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-16T15:05:00Z","v":120,"vw":46.76},{"c":46.51,"h":46.51,"l":46.51,"n":4,"o":46.51,"t":"2026-10-16T15:25:00Z","v":420,"vw":46.51},{"c":46.39,"h":46.45,"l":46.39,"n":4,"o":46.45,"t":"2026-10-16T15:30:00Z","v":400,"vw":46.405},{"c":46.54,"h":46.54,"l":46.54,"n":3,"o":46.54,"t":"2026-10-16T15:50:00Z","v":260,"vw":46.54},{"c":46.6,"h":46.6,"l":46.6,"n":4,"o":46.6,"t":"2026-10-16T15:55:00Z","v":203,"vw":46.6},{"c":46.27,"h":46.36,"l":46.27,"n":7,"o":46.36,"t":"2026-10-16T16:00:00Z","v":515,"vw":46.324},{"c":45.91,"h":46.17,"l":45.91,"n":3,"o":46.17,"t":"2026-10-16T16:10:00Z","v":300,"vw":46.001549},{"c":46.44,"h":46.44,"l":46.44,"n":2,"o":46.44,"t":"2026-10-16T16:25:00Z","v":200,"vw":46.44},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-16T17:00:00Z","v":260,"vw":46.1},{"c":45.95,"h":45.95,"l":45.92,"n":2,"o":45.92,"t":"2026-10-16T17:20:00Z","v":200,"vw":45.935},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-16T17:25:00Z","v":300,"vw":45.93},{"c":45.7,"h":45.7,"l":45.7,"n":6,"o":45.7,"t":"2026-10-16T17:40:00Z","v":345,"vw":45.7},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-16T17:55:00Z","v":111,"vw":45.56},{"c":45.6444,"h":45.6444,"l":45.585,"n":12,"o":45.61,"t":"2026-10-16T18:05:00Z","v":612,"vw":45.608101},{"c":45.39,"h":45.4903,"l":45.39,"n":28,"o":45.4903,"t":"2026-10-16T18:25:00Z","v":3632,"vw":45.398804},{"c":45.71,"h":45.71,"l":45.7,"n":10,"o":45.7,"t":"2026-10-16T19:10:00Z","v":511,"vw":45.705},{"c":45.76,"h":45.76,"l":45.76,"n":6,"o":45.76,"t":"2026-10-16T19:15:00Z","v":225,"vw":45.76},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-16T19:35:00Z","v":123,"vw":46},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-16T19:40:00Z","v":195,"vw":46},{"c":45.84,"h":46.07,"l":45.84,"n":9,"o":46.06,"t":"2026-10-16T19:55:00Z","v":1200,"vw":45.993328},{"c":45.782,"h":45.782,"l":45.782,"n":1,"o":45.782,"t":"2026-10-16T23:20:00Z","v":100,"vw":45.782},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-19T11:05:00Z","v":100,"vw":46},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-19T13:25:00Z","v":100,"vw":45.09},{"c":46.195,"h":46.195,"l":46.195,"n":13,"o":46.195,"t":"2026-10-19T13:40:00Z","v":294,"vw":46.195},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-10-19T13:50:00Z","v":200,"vw":46.1},{"c":46.17,"h":46.17,"l":46.17,"n":2,"o":46.17,"t":"2026-10-19T13:55:00Z","v":110,"vw":46.17},{"c":46.5,"h":46.5,"l":46.34,"n":6,"o":46.34,"t":"2026-10-19T14:00:00Z","v":705,"vw":46.448882},{"c":46.39,"h":46.42,"l":46.39,"n":6,"o":46.42,"t":"2026-10-19T14:05:00Z","v":611,"vw":46.41},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-19T14:30:00Z","v":1010,"vw":46.39},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-10-19T15:00:00Z","v":118,"vw":46.06},{"c":45.805,"h":45.805,"l":45.72,"n":6,"o":45.72,"t":"2026-10-19T15:20:00Z","v":632,"vw":45.776667},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-19T16:25:00Z","v":300,"vw":45.66},{"c":45.4195,"h":45.4195,"l":45.4195,"n":10,"o":45.4195,"t":"2026-10-19T17:20:00Z","v":172,"vw":45.4195},{"c":45.63,"h":45.63,"l":45.58,"n":6,"o":45.58,"t":"2026-10-19T17:25:00Z","v":411,"vw":45.605},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-19T17:30:00Z","v":403,"vw":45.66},{"c":45.8427,"h":45.91,"l":45.8427,"n":2,"o":45.91,"t":"2026-10-19T17:40:00Z","v":217,"vw":45.873714},{"c":46.05,"h":46.05,"l":46.05,"n":2,"o":46.05,"t":"2026-10-19T18:30:00Z","v":410,"vw":46.05},{"c":45.85,"h":45.85,"l":45.85,"n":4,"o":45.85,"t":"2026-10-19T18:45:00Z","v":413,"vw":45.85},{"c":46.0999,"h":46.0999,"l":46.0999,"n":1,"o":46.0999,"t":"2026-10-19T18:55:00Z","v":150,"vw":46.0999},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-19T19:55:00Z","v":350,"vw":45.855},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-20T08:00:00Z","v":100,"vw":45.97},{"c":44.801,"h":44.99,"l":44.801,"n":16,"o":44.99,"t":"2026-10-20T13:30:00Z","v":581,"vw":44.903614},{"c":45.2747,"h":45.58,"l":45.2747,"n":12,"o":45.58,"t":"2026-10-20T13:35:00Z","v":686,"vw":45.45765},{"c":45.57,"h":45.57,"l":45.57,"n":6,"o":45.57,"t":"2026-10-20T14:00:00Z","v":388,"vw":45.57},{"c":45.81,"h":45.81,"l":45.81,"n":6,"o":45.81,"t":"2026-10-20T14:10:00Z","v":134,"vw":45.81},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-20T14:25:00Z","v":100,"vw":45.57},{"c":45.565,"h":45.565,"l":45.565,"n":2,"o":45.565,"t":"2026-10-20T14:45:00Z","v":110,"vw":45.565},{"c":45.3801,"h":45.3801,"l":45.3801,"n":2,"o":45.3801,"t":"2026-10-20T14:50:00Z","v":130,"vw":45.3801},{"c":45.0801,"h":45.0801,"l":45.0801,"n":1,"o":45.0801,"t":"2026-10-20T15:05:00Z","v":100,"vw":45.0801},{"c":45.1432,"h":45.1432,"l":45.1432,"n":2,"o":45.1432,"t":"2026-10-20T15:35:00Z","v":220,"vw":45.1432},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-10-20T16:20:00Z","v":265,"vw":45.1},{"c":45.08,"h":45.11,"l":45.08,"n":5,"o":45.11,"t":"2026-10-20T17:45:00Z","v":325,"vw":45.1},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-20T18:35:00Z","v":102,"vw":45.07},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-20T18:40:00Z","v":550,"vw":45.055},{"c":44.9701,"h":44.981,"l":44.97,"n":5,"o":44.981,"t":"2026-10-20T18:55:00Z","v":553,"vw":44.974291},{"c":44.81,"h":44.82,"l":44.69,"n":7,"o":44.82,"t":"2026-10-20T19:20:00Z","v":420,"vw":44.7825},{"c":44.83,"h":44.83,"l":44.83,"n":7,"o":44.83,"t":"2026-10-20T19:45:00Z","v":200,"vw":44.83},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-21T08:00:00Z","v":200,"vw":44.1},{"c":44.5372,"h":44.5372,"l":44.5372,"n":1,"o":44.5372,"t":"2026-10-21T12:15:00Z","v":100,"vw":44.5372},{"c":45.02,"h":45.02,"l":45.02,"n":7,"o":45.02,"t":"2026-10-21T13:30:00Z","v":332,"vw":45.02},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-21T13:35:00Z","v":231,"vw":44.91},{"c":45.0101,"h":45.22,"l":45.0101,"n":8,"o":45.22,"t":"2026-10-21T13:40:00Z","v":378,"vw":45.14337},{"c":45.15,"h":45.15,"l":45.15,"n":4,"o":45.15,"t":"2026-10-21T14:10:00Z","v":218,"vw":45.15},{"c":45.82,"h":45.82,"l":45.81,"n":8,"o":45.81,"t":"2026-10-21T15:00:00Z","v":765,"vw":45.816},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-21T15:20:00Z","v":1000,"vw":46.14},{"c":46.17,"h":46.17,"l":46.145,"n":2,"o":46.145,"t":"2026-10-21T15:25:00Z","v":1000,"vw":46.1675},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-21T15:30:00Z","v":400,"vw":46.34},{"c":46.2091,"h":46.2091,"l":46.2091,"n":1,"o":46.2091,"t":"2026-10-21T15:55:00Z","v":274,"vw":46.2091},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-21T16:35:00Z","v":102,"vw":46.04},{"c":46.0496,"h":46.07,"l":46.0496,"n":13,"o":46.06,"t":"2026-10-21T19:20:00Z","v":2711,"vw":46.064136},{"c":46.11,"h":46.11,"l":46.11,"n":2,"o":46.11,"t":"2026-10-21T19:50:00Z","v":122,"vw":46.11},{"c":46.13,"h":46.13,"l":45.87,"n":3,"o":45.87,"t":"2026-10-22T08:00:00Z","v":410,"vw":45.935},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-22T11:50:00Z","v":100,"vw":46},{"c":46.55,"h":46.66,"l":46.45,"n":22,"o":46.45,"t":"2026-10-22T13:30:00Z","v":1747,"vw":46.573226},{"c":46.32,"h":46.62,"l":46.22,"n":23,"o":46.29,"t":"2026-10-22T13:35:00Z","v":8183,"vw":46.368756},{"c":46.3767,"h":46.48,"l":46.22,"n":10,"o":46.48,"t":"2026-10-22T13:45:00Z","v":1305,"vw":46.318208},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-22T13:50:00Z","v":100,"vw":46.43},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-22T14:00:00Z","v":200,"vw":46.3},{"c":46.53,"h":46.53,"l":46.53,"n":4,"o":46.53,"t":"2026-10-22T14:05:00Z","v":206,"vw":46.53},{"c":46.265,"h":46.29,"l":46.11,"n":12,"o":46.29,"t":"2026-10-22T14:10:00Z","v":2101,"vw":46.210499},{"c":46.1351,"h":46.18,"l":46.06,"n":44,"o":46.07,"t":"2026-10-22T14:15:00Z","v":7904,"vw":46.150423},{"c":45.85,"h":45.85,"l":45.71,"n":4,"o":45.71,"t":"2026-10-22T14:45:00Z","v":301,"vw":45.803333},{"c":46,"h":46,"l":45.96,"n":8,"o":45.96,"t":"2026-10-22T14:50:00Z","v":906,"vw":45.988889},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-22T15:05:00Z","v":210,"vw":46.2},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-22T15:10:00Z","v":300,"vw":46.25},{"c":46.37,"h":46.37,"l":46.37,"n":5,"o":46.37,"t":"2026-10-22T15:15:00Z","v":116,"vw":46.37},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-22T15:30:00Z","v":100,"vw":46.2},{"c":46.33,"h":46.37,"l":46.33,"n":20,"o":46.37,"t":"2026-10-22T15:40:00Z","v":829,"vw":46.355},{"c":46.35,"h":46.35,"l":46.31,"n":2,"o":46.31,"t":"2026-10-22T15:45:00Z","v":200,"vw":46.33},{"c":46.41,"h":46.41,"l":46.41,"n":2,"o":46.41,"t":"2026-10-22T16:10:00Z","v":1050,"vw":46.41},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-10-22T16:55:00Z","v":100,"vw":46.48},{"c":46.61,"h":46.7,"l":46.61,"n":7,"o":46.6597,"t":"2026-10-22T17:15:00Z","v":1252,"vw":46.682852},{"c":46.47,"h":46.47,"l":46.44,"n":21,"o":46.47,"t":"2026-10-22T17:50:00Z","v":1696,"vw":46.456},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-22T17:55:00Z","v":100,"vw":46.54},{"c":46.3901,"h":46.63,"l":46.3901,"n":2,"o":46.63,"t":"2026-10-22T18:00:00Z","v":5200,"vw":46.394713},{"c":46.67,"h":46.67,"l":46.62,"n":7,"o":46.62,"t":"2026-10-22T18:05:00Z","v":703,"vw":46.66},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-22T18:30:00Z","v":100,"vw":46.59},{"c":46.68,"h":46.68,"l":46.61,"n":11,"o":46.61,"t":"2026-10-22T18:45:00Z","v":1723,"vw":46.647967},{"c":46.81,"h":46.81,"l":46.76,"n":24,"o":46.76,"t":"2026-10-22T18:55:00Z","v":3209,"vw":46.778438},{"c":46.9,"h":46.9,"l":46.84,"n":10,"o":46.84,"t":"2026-10-22T19:00:00Z","v":2103,"vw":46.882857},{"c":46.96,"h":46.96,"l":46.96,"n":4,"o":46.96,"t":"2026-10-22T19:05:00Z","v":901,"vw":46.96},{"c":46.87,"h":46.87,"l":46.87,"n":3,"o":46.87,"t":"2026-10-22T19:15:00Z","v":1300,"vw":46.87},{"c":47.02,"h":47.02,"l":46.99,"n":15,"o":46.99,"t":"2026-10-22T19:30:00Z","v":1011,"vw":47.00625},{"c":47,"h":47,"l":47,"n":5,"o":47,"t":"2026-10-22T19:35:00Z","v":404,"vw":47},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-10-22T19:40:00Z","v":107,"vw":46.96},{"c":47.17,"h":47.17,"l":47.15,"n":4,"o":47.15,"t":"2026-10-22T19:55:00Z","v":2075,"vw":47.16},{"c":47.019,"h":47.019,"l":47.019,"n":2,"o":47.019,"t":"2026-10-22T20:25:00Z","v":1001,"vw":47.019},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-23T11:00:00Z","v":2008,"vw":47},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-23T12:50:00Z","v":172,"vw":47.12},{"c":47.44,"h":47.44,"l":47.29,"n":13,"o":47.32,"t":"2026-10-23T13:25:00Z","v":842,"vw":47.368},{"c":47.83,"h":47.92,"l":47.5,"n":84,"o":47.5,"t":"2026-10-23T13:30:00Z","v":5884,"vw":47.822193},{"c":47.71,"h":47.71,"l":47.53,"n":8,"o":47.53,"t":"2026-10-23T13:35:00Z","v":491,"vw":47.607671},{"c":46.93,"h":47.18,"l":46.93,"n":7,"o":47.18,"t":"2026-10-23T14:00:00Z","v":630,"vw":47.096667},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-23T14:10:00Z","v":238,"vw":47.25},{"c":46.79,"h":46.79,"l":46.79,"n":12,"o":46.79,"t":"2026-10-23T14:35:00Z","v":158,"vw":46.79},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-23T14:55:00Z","v":100,"vw":46.99},{"c":46.68,"h":46.68,"l":46.68,"n":4,"o":46.68,"t":"2026-10-23T17:10:00Z","v":153,"vw":46.68},{"c":46.59,"h":46.59,"l":46.59,"n":3,"o":46.59,"t":"2026-10-23T17:15:00Z","v":208,"vw":46.59}],"history":[{"c":30.7,"h":30.76,"l":30.21,"n":779,"o":30.21,"t":"2024-10-21T04:00:00Z","v":54339,"vw":30.56156},{"c":30.5,"h":30.6,"l":29.75,"n":805,"o":29.99,"t":"2024-10-22T04:00:00Z","v":68477,"vw":30.257968},{"c":29.18,"h":30.32,"l":28.46,"n":5085,"o":30.09,"t":"2024-10-23T04:00:00Z","v":413871,"vw":29.377468},{"c":29.16,"h":29.1866,"l":28.65,"n":916,"o":29.07,"t":"2024-10-24T04:00:00Z","v":111549,"vw":28.988925},{"c":29.32,"h":29.76,"l":29,"n":1065,"o":29,"t":"2024-10-25T04:00:00Z","v":104483,"vw":29.381856},{"c":29.87,"h":30.16,"l":29.63,"n":899,"o":29.83,"t":"2024-10-28T04:00:00Z","v":96022,"vw":29.892628},{"c":29.93,"h":30.03,"l":29.57,"n":773,"o":29.8,"t":"2024-10-29T04:00:00Z","v":33435,"vw":29.833355},{"c":28.96,"h":29.71,"l":28.85,"n":1001,"o":29.68,"t":"2024-10-30T04:00:00Z","v":58335,"vw":29.146252},{"c":27.8,"h":28.87,"l":27.79,"n":1801,"o":28.74,"t":"2024-10-31T04:00:00Z","v":136859,"vw":28.336629},{"c":27.15,"h":27.6898,"l":26.52,"n":1961,"o":26.6,"t":"2024-11-01T04:00:00Z","v":178684,"vw":27.005335},{"c":26.93,"h":27.0633,"l":26.38,"n":982,"o":26.72,"t":"2024-11-04T05:00:00Z","v":84943,"vw":26.894969},{"c":27.26,"h":27.37,"l":26.91,"n":687,"o":27,"t":"2024-11-05T05:00:00Z","v":24508,"vw":27.173284},{"c":27.08,"h":27.84,"l":27.02,"n":1093,"o":27.1,"t":"2024-11-06T05:00:00Z","v":120031,"vw":27.43861},{"c":28.24,"h":28.3,"l":27.51,"n":1361,"o":27.51,"t":"2024-11-07T05:00:00Z","v":173717,"vw":28.038963},{"c":28.21,"h":28.51,"l":28.0599,"n":786,"o":28.24,"t":"2024-11-08T05:00:00Z","v":47322,"vw":28.260264},{"c":27.46,"h":27.81,"l":26.82,"n":1352,"o":27.67,"t":"2024-11-11T05:00:00Z","v":107426,"vw":27.257997},{"c":27.44,"h":27.7405,"l":27.34,"n":574,"o":27.57,"t":"2024-11-12T05:00:00Z","v":45373,"vw":27.504971},{"c":27.71,"h":28.02,"l":27.12,"n":736,"o":27.5,"t":"2024-11-13T05:00:00Z","v":86003,"vw":27.566419},{"c":28.41,"h":28.541,"l":27.77,"n":588,"o":27.86,"t":"2024-11-14T05:00:00Z","v":62505,"vw":28.055231},{"c":27.61,"h":28.07,"l":27.44,"n":728,"o":27.88,"t":"2024-11-15T05:00:00Z","v":76427,"vw":27.727705},{"c":28.33,"h":28.7653,"l":27.94,"n":576,"o":27.94,"t":"2024-11-18T05:00:00Z","v":40881,"vw":28.399152},{"c":28.39,"h":28.82,"l":27.98,"n":530,"o":27.98,"t":"2024-11-19T05:00:00Z","v":26900,"vw":28.47225},{"c":28.6,"h":28.7,"l":27.93,"n":418,"o":28.58,"t":"2024-11-20T05:00:00Z","v":20837,"vw":28.275714},{"c":28.47,"h":28.84,"l":27.8105,"n":510,"o":28.1,"t":"2024-11-21T05:00:00Z","v":30863,"vw":28.434799},{"c":28.72,"h":28.95,"l":28.37,"n":705,"o":28.37,"t":"2024-11-22T05:00:00Z","v":51127,"vw":28.717814},{"c":29.49,"h":29.59,"l":28.77,"n":1012,"o":29.15,"t":"2024-11-25T05:00:00Z","v":135601,"vw":29.098433},{"c":30.08,"h":30.1599,"l":29.67,"n":884,"o":29.72,"t":"2024-11-26T05:00:00Z","v":63676,"vw":29.970755},{"c":30.05,"h":30.14,"l":29.7401,"n":630,"o":30.0181,"t":"2024-11-27T05:00:00Z","v":58875,"vw":29.954544},{"c":30.6,"h":30.66,"l":29.9,"n":613,"o":30.01,"t":"2024-11-29T05:00:00Z","v":60988,"vw":30.434079},{"c":31.21,"h":31.48,"l":30.58,"n":750,"o":30.58,"t":"2024-12-02T05:00:00Z","v":56643,"vw":31.244527},{"c":31.96,"h":32,"l":31.0524,"n":941,"o":31.28,"t":"2024-12-03T05:00:00Z","v":65614,"vw":31.552273},{"c":32.04,"h":32.3,"l":31.66,"n":984,"o":32.04,"t":"2024-12-04T05:00:00Z","v":78150,"vw":32.017556},{"c":32.07,"h":32.3,"l":31.8641,"n":605,"o":32.3,"t":"2024-12-05T05:00:00Z","v":45686,"vw":32.028889},{"c":31.94,"h":32.43,"l":31.94,"n":605,"o":31.97,"t":"2024-12-06T05:00:00Z","v":38765,"vw":32.103456},{"c":33.02,"h":33.1299,"l":31.7,"n":1024,"o":31.7,"t":"2024-12-09T05:00:00Z","v":100812,"vw":32.839513},{"c":33.2432,"h":33.398,"l":32.66,"n":822,"o":33.2,"t":"2024-12-10T05:00:00Z","v":50744,"vw":33.153037},{"c":32.94,"h":34.04,"l":32.88,"n":990,"o":33.34,"t":"2024-12-11T05:00:00Z","v":54053,"vw":33.555445},{"c":33.31,"h":33.5031,"l":32.74,"n":869,"o":33.03,"t":"2024-12-12T05:00:00Z","v":80616,"vw":33.32331},{"c":33.32,"h":33.65,"l":32.87,"n":739,"o":33.26,"t":"2024-12-13T05:00:00Z","v":46366,"vw":33.32653},{"c":34.12,"h":34.2,"l":33.26,"n":898,"o":33.27,"t":"2024-12-16T05:00:00Z","v":78055,"vw":33.858324},{"c":34.76,"h":34.83,"l":34,"n":774,"o":34,"t":"2024-12-17T05:00:00Z","v":50199,"vw":34.540415},{"c":33.16,"h":34.9341,"l":33.16,"n":882,"o":34.56,"t":"2024-12-18T05:00:00Z","v":57638,"vw":34.309391},{"c":33.76,"h":34.29,"l":33.06,"n":810,"o":33.07,"t":"2024-12-19T05:00:00Z","v":93446,"vw":33.630869},{"c":35,"h":35.06,"l":32.84,"n":979,"o":33.26,"t":"2024-12-20T05:00:00Z","v":95069,"vw":34.300211},{"c":35.2,"h":35.29,"l":34.7135,"n":1154,"o":35.13,"t":"2024-12-23T05:00:00Z","v":85172,"vw":35.040339},{"c":35.95,"h":35.96,"l":35.22,"n":765,"o":35.22,"t":"2024-12-24T05:00:00Z","v":72178,"vw":35.694793},{"c":36.23,"h":36.475,"l":35.86,"n":1074,"o":36.02,"t":"2024-12-26T05:00:00Z","v":105127,"vw":36.199915},{"c":35.24,"h":36,"l":34.57,"n":1039,"o":35.84,"t":"2024-12-27T05:00:00Z","v":78772,"vw":35.110372},{"c":34.24,"h":34.6399,"l":33.91,"n":1092,"o":34.3,"t":"2024-12-30T05:00:00Z","v":81621,"vw":34.198817},{"c":33.77,"h":34.4025,"l":33.57,"n":651,"o":34.38,"t":"2024-12-31T05:00:00Z","v":55712,"vw":33.982906},{"c":31.97,"h":33.39,"l":31.55,"n":1900,"o":33.3,"t":"2025-01-02T05:00:00Z","v":129603,"vw":32.322542},{"c":31.82,"h":32.01,"l":31.562,"n":1380,"o":31.78,"t":"2025-01-03T05:00:00Z","v":83743,"vw":31.73649},{"c":32.29,"h":32.85,"l":31.9712,"n":1232,"o":32.07,"t":"2025-01-06T05:00:00Z","v":105036,"vw":32.311768},{"c":31.52,"h":32.41,"l":31.34,"n":1073,"o":31.74,"t":"2025-01-07T05:00:00Z","v":60412,"vw":31.821677},{"c":31.63,"h":31.8462,"l":31.08,"n":699,"o":31.49,"t":"2025-01-08T05:00:00Z","v":56408,"vw":31.419143},{"c":30.14,"h":30.96,"l":29.115,"n":1541,"o":30.95,"t":"2025-01-10T05:00:00Z","v":122559,"vw":30.080285},{"c":29.46,"h":29.56,"l":28.32,"n":1145,"o":29.28,"t":"2025-01-13T05:00:00Z","v":84249,"vw":29.037658},{"c":29.18,"h":29.87,"l":29.1007,"n":695,"o":29.58,"t":"2025-01-14T05:00:00Z","v":36491,"vw":29.457089},{"c":30.34,"h":30.474,"l":29.5,"n":718,"o":29.5,"t":"2025-01-15T05:00:00Z","v":52601,"vw":30.301922},{"c":27.89,"h":30.34,"l":27.8452,"n":2515,"o":30.28,"t":"2025-01-16T05:00:00Z","v":209978,"vw":28.505848},{"c":28.28,"h":28.8,"l":27.92,"n":2291,"o":28.79,"t":"2025-01-17T05:00:00Z","v":194248,"vw":28.305219},{"c":26.49,"h":26.87,"l":25.69,"n":6286,"o":26.86,"t":"2025-01-21T05:00:00Z","v":700026,"vw":26.136345},{"c":26.74,"h":26.78,"l":25.8,"n":3998,"o":25.8,"t":"2025-01-22T05:00:00Z","v":371766,"vw":26.464458},{"c":26.67,"h":27.4793,"l":26.3898,"n":4104,"o":26.92,"t":"2025-01-23T05:00:00Z","v":436616,"vw":26.84401},{"c":26.48,"h":27.127,"l":26.15,"n":3461,"o":26.99,"t":"2025-01-24T05:00:00Z","v":303655,"vw":26.537655},{"c":28.13,"h":28.62,"l":26.67,"n":7153,"o":26.785,"t":"2025-01-27T05:00:00Z","v":919541,"vw":27.653235},{"c":30.17,"h":30.64,"l":28.46,"n":5816,"o":28.46,"t":"2025-01-28T05:00:00Z","v":528421,"vw":29.903493},{"c":30.43,"h":30.55,"l":29.09,"n":3418,"o":29.13,"t":"2025-01-29T05:00:00Z","v":300750,"vw":29.863433},{"c":29.98,"h":30.81,"l":29.92,"n":3345,"o":30.23,"t":"2025-01-30T05:00:00Z","v":301055,"vw":30.314761},{"c":29.56,"h":32.42,"l":28.97,"n":6217,"o":32.4,"t":"2025-01-31T05:00:00Z","v":662557,"vw":30.253342},{"c":27.58,"h":28.43,"l":27,"n":3826,"o":28.1,"t":"2025-02-03T05:00:00Z","v":352757,"vw":27.556951},{"c":28.73,"h":28.79,"l":27.27,"n":2087,"o":27.39,"t":"2025-02-04T05:00:00Z","v":204120,"vw":28.367421},{"c":28.66,"h":28.66,"l":27.59,"n":1915,"o":27.59,"t":"2025-02-05T05:00:00Z","v":123009,"vw":28.070107},{"c":28.79,"h":28.9604,"l":28.23,"n":1150,"o":28.39,"t":"2025-02-06T05:00:00Z","v":113162,"vw":28.579046},{"c":27.45,"h":28.97,"l":27.4,"n":1367,"o":28.63,"t":"2025-02-07T05:00:00Z","v":109585,"vw":27.776395},{"c":27.49,"h":28.16,"l":27.4,"n":1229,"o":28,"t":"2025-02-10T05:00:00Z","v":92895,"vw":27.809363},{"c":28.71,"h":29.3,"l":27.63,"n":2073,"o":27.63,"t":"2025-02-11T05:00:00Z","v":196117,"vw":28.683946},{"c":29.74,"h":29.74,"l":28.28,"n":1662,"o":28.34,"t":"2025-02-12T05:00:00Z","v":178551,"vw":29.24431},{"c":30.85,"h":31.06,"l":29.41,"n":2252,"o":29.71,"t":"2025-02-13T05:00:00Z","v":233289,"vw":30.543502},{"c":31.63,"h":31.81,"l":30.75,"n":2657,"o":30.75,"t":"2025-02-14T05:00:00Z","v":263709,"vw":31.470536},{"c":31.53,"h":31.76,"l":30.9202,"n":2630,"o":31.51,"t":"2025-02-18T05:00:00Z","v":260170,"vw":31.410732},{"c":31.67,"h":31.91,"l":31.28,"n":1320,"o":31.64,"t":"2025-02-19T05:00:00Z","v":134701,"vw":31.624915},{"c":31.93,"h":32.12,"l":31.5407,"n":1411,"o":31.65,"t":"2025-02-20T05:00:00Z","v":154252,"vw":31.861147},{"c":31.83,"h":32.62,"l":31.75,"n":1498,"o":31.9,"t":"2025-02-21T05:00:00Z","v":149767,"vw":32.175399},{"c":32.21,"h":32.651,"l":31.57,"n":2434,"o":31.64,"t":"2025-02-24T05:00:00Z","v":209383,"vw":32.232742},{"c":32.22,"h":32.97,"l":31.68,"n":1400,"o":32.43,"t":"2025-02-25T05:00:00Z","v":109639,"vw":32.31873},{"c":30.43,"h":31.645,"l":30.2,"n":1043,"o":31.64,"t":"2025-02-26T05:00:00Z","v":100135,"vw":30.858508},{"c":29.7,"h":30.92,"l":29.62,"n":835,"o":30.26,"t":"2025-02-27T05:00:00Z","v":80013,"vw":30.266315},{"c":30.79,"h":30.79,"l":29,"n":1017,"o":29.54,"t":"2025-02-28T05:00:00Z","v":89874,"vw":29.905419},{"c":29.84,"h":31.27,"l":29.41,"n":1184,"o":30.8,"t":"2025-03-03T05:00:00Z","v":125496,"vw":30.371847},{"c":29.31,"h":30.23,"l":29.02,"n":884,"o":29.8,"t":"2025-03-04T05:00:00Z","v":78297,"vw":29.792466},{"c":29.22,"h":29.37,"l":27.76,"n":1097,"o":29.19,"t":"2025-03-05T05:00:00Z","v":99622,"vw":28.732381},{"c":29.11,"h":29.684,"l":28.69,"n":1044,"o":28.89,"t":"2025-03-06T05:00:00Z","v":103536,"vw":29.158067},{"c":30,"h":30.54,"l":29.03,"n":797,"o":29.08,"t":"2025-03-07T05:00:00Z","v":76319,"vw":29.982862},{"c":27.11,"h":29.16,"l":26.37,"n":1537,"o":29.16,"t":"2025-03-10T04:00:00Z","v":154422,"vw":27.209159},{"c":25.53,"h":26.64,"l":24.74,"n":1605,"o":26.21,"t":"2025-03-11T04:00:00Z","v":167505,"vw":25.639554},{"c":24.6,"h":25.7,"l":24.16,"n":2119,"o":25.43,"t":"2025-03-12T04:00:00Z","v":268102,"vw":24.661865},{"c":22.98,"h":24.525,"l":22.71,"n":1711,"o":24.4,"t":"2025-03-13T04:00:00Z","v":172870,"vw":23.498916},{"c":23.74,"h":23.85,"l":23.0302,"n":1120,"o":23.32,"t":"2025-03-14T04:00:00Z","v":148325,"vw":23.535688},{"c":23.88,"h":24.1285,"l":23,"n":1098,"o":23.58,"t":"2025-03-17T04:00:00Z","v":98954,"vw":23.805576},{"c":23.63,"h":24.1239,"l":23.35,"n":833,"o":23.88,"t":"2025-03-18T04:00:00Z","v":97229,"vw":23.695964},{"c":24.15,"h":24.92,"l":23.84,"n":871,"o":23.97,"t":"2025-03-19T04:00:00Z","v":125402,"vw":24.26437},{"c":23.87,"h":24.6351,"l":23.48,"n":916,"o":23.96,"t":"2025-03-20T04:00:00Z","v":124301,"vw":24.066609},{"c":24.76,"h":24.91,"l":23.24,"n":914,"o":23.24,"t":"2025-03-21T04:00:00Z","v":129239,"vw":24.108454},{"c":25.3,"h":25.395,"l":24.91,"n":1091,"o":25.28,"t":"2025-03-24T04:00:00Z","v":134020,"vw":25.162189},{"c":26.04,"h":26.1,"l":25.27,"n":694,"o":25.39,"t":"2025-03-25T04:00:00Z","v":55108,"vw":25.860048},{"c":25.49,"h":26.31,"l":25.31,"n":825,"o":26.02,"t":"2025-03-26T04:00:00Z","v":90937,"vw":25.900134},{"c":26.07,"h":26.305,"l":25.41,"n":631,"o":25.51,"t":"2025-03-27T04:00:00Z","v":49739,"vw":25.778518},{"c":24.63,"h":25.9,"l":24.6,"n":909,"o":25.54,"t":"2025-03-28T04:00:00Z","v":87635,"vw":24.924759},{"c":25.6,"h":26.03,"l":24.295,"n":991,"o":24.37,"t":"2025-03-31T04:00:00Z","v":112690,"vw":25.362017},{"c":25.83,"h":25.8992,"l":24.92,"n":769,"o":25.07,"t":"2025-04-01T04:00:00Z","v":86473,"vw":25.652624},{"c":25.96,"h":26.24,"l":25.41,"n":1139,"o":25.41,"t":"2025-04-02T04:00:00Z","v":121750,"vw":25.980458},{"c":21.15,"h":22.1,"l":20.749,"n":3808,"o":21.78,"t":"2025-04-03T04:00:00Z","v":503387,"vw":21.378462},{"c":18.06,"h":20.42,"l":17.91,"n":4155,"o":19.17,"t":"2025-04-04T04:00:00Z","v":557211,"vw":19.20786},{"c":16.78,"h":19.06,"l":15.48,"n":7247,"o":15.9,"t":"2025-04-07T04:00:00Z","v":783922,"vw":16.49629},{"c":15.17,"h":18.315,"l":14.5,"n":3941,"o":17.73,"t":"2025-04-08T04:00:00Z","v":538376,"vw":16.166517},{"c":19.7,"h":19.935,"l":14.98,"n":5241,"o":14.98,"t":"2025-04-09T04:00:00Z","v":783144,"vw":17.890288},{"c":18.05,"h":18.8288,"l":16.58,"n":4717,"o":17.81,"t":"2025-04-10T04:00:00Z","v":562890,"vw":17.758322},{"c":19.43,"h":19.66,"l":17.29,"n":2863,"o":17.29,"t":"2025-04-11T04:00:00Z","v":343103,"vw":18.870031},{"c":20.33,"h":22.36,"l":20.08,"n":4924,"o":22.08,"t":"2025-04-14T04:00:00Z","v":689112,"vw":21.026908},{"c":20.2,"h":20.48,"l":19.82,"n":1843,"o":20.16,"t":"2025-04-15T04:00:00Z","v":231498,"vw":20.222541},{"c":18.65,"h":19.9201,"l":18.3,"n":1679,"o":19.48,"t":"2025-04-16T04:00:00Z","v":164848,"vw":18.966936},{"c":19.18,"h":19.48,"l":18.71,"n":948,"o":19.19,"t":"2025-04-17T04:00:00Z","v":105637,"vw":19.122931},{"c":18.36,"h":18.49,"l":17.78,"n":1169,"o":18.37,"t":"2025-04-21T04:00:00Z","v":101559,"vw":18.123548},{"c":19.65,"h":19.97,"l":18.98,"n":1014,"o":18.98,"t":"2025-04-22T04:00:00Z","v":100733,"vw":19.533462},{"c":20.59,"h":21.3,"l":20.2602,"n":1540,"o":20.92,"t":"2025-04-23T04:00:00Z","v":209023,"vw":20.891221},{"c":21.34,"h":21.41,"l":20.29,"n":1005,"o":20.7,"t":"2025-04-24T04:00:00Z","v":122918,"vw":20.95876},{"c":21.5,"h":21.53,"l":20.94,"n":1013,"o":20.94,"t":"2025-04-25T04:00:00Z","v":121459,"vw":21.326193},{"c":21.7,"h":21.95,"l":21.18,"n":750,"o":21.62,"t":"2025-04-28T04:00:00Z","v":85662,"vw":21.576099},{"c":21.94,"h":22.105,"l":21.36,"n":733,"o":21.48,"t":"2025-04-29T04:00:00Z","v":61165,"vw":21.886343},{"c":22.2,"h":22.38,"l":21.008,"n":954,"o":21.5,"t":"2025-04-30T04:00:00Z","v":124789,"vw":21.803115},{"c":22.28,"h":22.51,"l":21.44,"n":2707,"o":21.44,"t":"2025-05-01T04:00:00Z","v":337379,"vw":22.074937},{"c":20.65,"h":20.9781,"l":19.98,"n":4489,"o":20.85,"t":"2025-05-02T04:00:00Z","v":688537,"vw":20.516809},{"c":19.34,"h":20.355,"l":19.2399,"n":3438,"o":20.19,"t":"2025-05-05T04:00:00Z","v":347562,"vw":19.571866},{"c":19.25,"h":19.6781,"l":19.04,"n":1522,"o":19.21,"t":"2025-05-06T04:00:00Z","v":123811,"vw":19.355678},{"c":18.84,"h":19.421,"l":18.28,"n":2172,"o":19.37,"t":"2025-05-07T04:00:00Z","v":252802,"vw":18.750285},{"c":19.06,"h":19.5489,"l":18.54,"n":1963,"o":19.11,"t":"2025-05-08T04:00:00Z","v":246299,"vw":19.113507},{"c":19.25,"h":19.64,"l":19.08,"n":1260,"o":19.31,"t":"2025-05-09T04:00:00Z","v":164199,"vw":19.289101},{"c":21.65,"h":21.75,"l":20.9,"n":3538,"o":21.74,"t":"2025-05-12T04:00:00Z","v":618447,"vw":21.400023},{"c":22.09,"h":22.1801,"l":21.34,"n":2340,"o":21.56,"t":"2025-05-13T04:00:00Z","v":346645,"vw":21.852181},{"c":21.99,"h":22.26,"l":21.69,"n":1879,"o":21.98,"t":"2025-05-14T04:00:00Z","v":220812,"vw":21.955534},{"c":21.76,"h":22.1,"l":21.405,"n":1396,"o":21.8,"t":"2025-05-15T04:00:00Z","v":143747,"vw":21.715587},{"c":21.71,"h":21.94,"l":21.4204,"n":1232,"o":21.81,"t":"2025-05-16T04:00:00Z","v":133881,"vw":21.736396},{"c":21.23,"h":21.35,"l":20.33,"n":1551,"o":21.08,"t":"2025-05-19T04:00:00Z","v":165306,"vw":20.938783},{"c":20.85,"h":21.1062,"l":20.47,"n":994,"o":21,"t":"2025-05-20T04:00:00Z","v":144899,"vw":20.857054},{"c":19.87,"h":20.8632,"l":19.6,"n":1707,"o":20.44,"t":"2025-05-21T04:00:00Z","v":259927,"vw":20.150514},{"c":19.74,"h":19.97,"l":19.46,"n":1468,"o":19.61,"t":"2025-05-22T04:00:00Z","v":155985,"vw":19.744685},{"c":18.5,"h":18.962,"l":18.2,"n":3788,"o":18.235,"t":"2025-05-23T04:00:00Z","v":479758,"vw":18.632624},{"c":19.45,"h":19.51,"l":18.92,"n":2074,"o":19.12,"t":"2025-05-27T04:00:00Z","v":356812,"vw":19.161595},{"c":19.49,"h":19.85,"l":19.391,"n":1672,"o":19.72,"t":"2025-05-28T04:00:00Z","v":267417,"vw":19.543127},{"c":19.39,"h":20.12,"l":19.13,"n":2974,"o":20.11,"t":"2025-05-29T04:00:00Z","v":633224,"vw":19.538646},{"c":19.51,"h":19.75,"l":18.79,"n":1661,"o":19.14,"t":"2025-05-30T04:00:00Z","v":274421,"vw":19.182946},{"c":19.72,"h":19.78,"l":19.4,"n":1395,"o":19.45,"t":"2025-06-02T04:00:00Z","v":233453,"vw":19.594752},{"c":20.02,"h":20.085,"l":19.57,"n":1077,"o":19.63,"t":"2025-06-03T04:00:00Z","v":169800,"vw":19.901458},{"c":19.91,"h":20.56,"l":19.79,"n":2092,"o":19.92,"t":"2025-06-04T04:00:00Z","v":302233,"vw":20.105499},{"c":19.45,"h":20.26,"l":19.3902,"n":2231,"o":20.07,"t":"2025-06-05T04:00:00Z","v":311207,"vw":19.749369},{"c":20.09,"h":20.4,"l":19.78,"n":1278,"o":19.92,"t":"2025-06-06T04:00:00Z","v":156483,"vw":20.12042},{"c":19.58,"h":20.49,"l":19.32,"n":2958,"o":20.14,"t":"2025-06-09T04:00:00Z","v":387118,"vw":19.831103},{"c":19.83,"h":20.13,"l":19.47,"n":1991,"o":19.47,"t":"2025-06-10T04:00:00Z","v":259985,"vw":19.808567},{"c":19.08,"h":20.12,"l":19,"n":2543,"o":19.98,"t":"2025-06-11T04:00:00Z","v":339026,"vw":19.477009},{"c":19.13,"h":19.2,"l":18.8,"n":1692,"o":19.16,"t":"2025-06-12T04:00:00Z","v":241499,"vw":18.967504},{"c":18.59,"h":19.3031,"l":18.46,"n":2213,"o":19.2,"t":"2025-06-13T04:00:00Z","v":272243,"vw":18.673619},{"c":18.94,"h":18.98,"l":18.62,"n":1554,"o":18.72,"t":"2025-06-16T04:00:00Z","v":217688,"vw":18.859984},{"c":18.41,"h":18.923,"l":18.34,"n":1431,"o":18.72,"t":"2025-06-17T04:00:00Z","v":185062,"vw":18.583027},{"c":18.53,"h":18.74,"l":18.31,"n":1255,"o":18.47,"t":"2025-06-18T04:00:00Z","v":154530,"vw":18.537181},{"c":19.39,"h":19.5,"l":18.61,"n":2044,"o":18.79,"t":"2025-06-20T04:00:00Z","v":228537,"vw":19.078675},{"c":19.47,"h":19.61,"l":19,"n":1627,"o":19.48,"t":"2025-06-23T04:00:00Z","v":191137,"vw":19.388837},{"c":19.26,"h":19.84,"l":19.23,"n":2957,"o":19.7,"t":"2025-06-24T04:00:00Z","v":314503,"vw":19.47653},{"c":19.49,"h":19.82,"l":19.31,"n":1463,"o":19.43,"t":"2025-06-25T04:00:00Z","v":190239,"vw":19.527851},{"c":19.36,"h":19.64,"l":19.07,"n":2186,"o":19.43,"t":"2025-06-26T04:00:00Z","v":266915,"vw":19.246995},{"c":19.41,"h":19.7452,"l":19.23,"n":1608,"o":19.49,"t":"2025-06-27T04:00:00Z","v":236527,"vw":19.471302},{"c":20.12,"h":20.56,"l":19.0109,"n":5023,"o":19.5,"t":"2025-06-30T04:00:00Z","v":744878,"vw":19.77746},{"c":20.67,"h":21.1004,"l":20.365,"n":4609,"o":20.5,"t":"2025-07-01T04:00:00Z","v":555902,"vw":20.717282},{"c":21.55,"h":21.7403,"l":20.75,"n":3753,"o":20.89,"t":"2025-07-02T04:00:00Z","v":440358,"vw":21.490578},{"c":21.72,"h":21.98,"l":21.415,"n":1950,"o":21.51,"t":"2025-07-03T04:00:00Z","v":228168,"vw":21.782176},{"c":21.05,"h":22.2547,"l":20.8101,"n":2432,"o":21.58,"t":"2025-07-07T04:00:00Z","v":320510,"vw":21.351652},{"c":21.06,"h":21.32,"l":20.74,"n":1944,"o":21.04,"t":"2025-07-08T04:00:00Z","v":240924,"vw":20.991042},{"c":21.25,"h":21.285,"l":20.49,"n":1805,"o":20.91,"t":"2025-07-09T04:00:00Z","v":226169,"vw":20.860125},{"c":21.5,"h":21.702,"l":21.085,"n":1374,"o":21.15,"t":"2025-07-10T04:00:00Z","v":231034,"vw":21.461026},{"c":21.21,"h":21.42,"l":21,"n":1116,"o":21.1,"t":"2025-07-11T04:00:00Z","v":139962,"vw":21.183044},{"c":20.73,"h":21.161,"l":20.525,"n":1725,"o":21,"t":"2025-07-14T04:00:00Z","v":237091,"vw":20.772756},{"c":20.82,"h":21.35,"l":20.79,"n":1589,"o":20.87,"t":"2025-07-15T04:00:00Z","v":239501,"vw":21.053172},{"c":21.02,"h":21.4678,"l":20.7318,"n":1734,"o":21.08,"t":"2025-07-16T04:00:00Z","v":248322,"vw":21.08821},{"c":21.04,"h":21.32,"l":20.92,"n":1872,"o":21.15,"t":"2025-07-17T04:00:00Z","v":279144,"vw":21.138262},{"c":21.21,"h":21.3,"l":20.92,"n":1987,"o":21.1,"t":"2025-07-18T04:00:00Z","v":343983,"vw":21.113722},{"c":21.49,"h":22.13,"l":21.31,"n":3305,"o":21.44,"t":"2025-07-21T04:00:00Z","v":548131,"vw":21.698046},{"c":21.85,"h":21.89,"l":21.45,"n":2271,"o":21.59,"t":"2025-07-22T04:00:00Z","v":458951,"vw":21.67189},{"c":21.7952,"h":22,"l":21.45,"n":1529,"o":22,"t":"2025-07-23T04:00:00Z","v":262353,"vw":21.684707},{"c":21.71,"h":22.06,"l":21.7,"n":1264,"o":21.7,"t":"2025-07-24T04:00:00Z","v":189601,"vw":21.872557},{"c":21.74,"h":22,"l":21.622,"n":1246,"o":21.87,"t":"2025-07-25T04:00:00Z","v":221111,"vw":21.775349},{"c":21.77,"h":21.91,"l":21.5601,"n":1337,"o":21.75,"t":"2025-07-28T04:00:00Z","v":195519,"vw":21.769312},{"c":21.19,"h":21.885,"l":21.09,"n":1763,"o":21.77,"t":"2025-07-29T04:00:00Z","v":304214,"vw":21.462403},{"c":20.76,"h":21.37,"l":20.48,"n":1900,"o":21.37,"t":"2025-07-30T04:00:00Z","v":302984,"vw":20.930328},{"c":20.68,"h":20.9,"l":20.3815,"n":5685,"o":20.61,"t":"2025-07-31T04:00:00Z","v":1321410,"vw":20.630769},{"c":19.37,"h":21.59,"l":19.2299,"n":5418,"o":21.05,"t":"2025-08-01T04:00:00Z","v":1019677,"vw":20.012386},{"c":19.61,"h":20.45,"l":19.28,"n":3931,"o":19.75,"t":"2025-08-04T04:00:00Z","v":752635,"vw":19.823773},{"c":19.48,"h":19.96,"l":19.36,"n":2952,"o":19.651,"t":"2025-08-05T04:00:00Z","v":638931,"vw":19.662405},{"c":21.46,"h":21.87,"l":20.09,"n":7436,"o":20.1376,"t":"2025-08-06T04:00:00Z","v":1185271,"vw":21.435486},{"c":22.85,"h":23,"l":22.2,"n":6811,"o":22.62,"t":"2025-08-07T04:00:00Z","v":999815,"vw":22.700749},{"c":24.74,"h":25.08,"l":22.67,"n":7865,"o":22.99,"t":"2025-08-08T04:00:00Z","v":1340339,"vw":24.052204},{"c":24.36,"h":24.83,"l":23.82,"n":3855,"o":24.51,"t":"2025-08-11T04:00:00Z","v":517896,"vw":24.341659},{"c":24.85,"h":25.1,"l":24.36,"n":3589,"o":24.49,"t":"2025-08-12T04:00:00Z","v":521940,"vw":24.768142},{"c":25.61,"h":25.98,"l":25.02,"n":3850,"o":25.15,"t":"2025-08-13T04:00:00Z","v":514564,"vw":25.500064},{"c":25.53,"h":26,"l":25.1,"n":2800,"o":25.83,"t":"2025-08-14T04:00:00Z","v":353874,"vw":25.537595},{"c":25.26,"h":25.7699,"l":24.75,"n":2262,"o":25.72,"t":"2025-08-15T04:00:00Z","v":369130,"vw":25.172372},{"c":25.1,"h":25.55,"l":24.92,"n":2569,"o":25.26,"t":"2025-08-18T04:00:00Z","v":357929,"vw":25.191429},{"c":24.99,"h":25.49,"l":24.76,"n":2474,"o":25.15,"t":"2025-08-19T04:00:00Z","v":357673,"vw":25.104303},{"c":24.02,"h":24.89,"l":23.981,"n":2368,"o":24.86,"t":"2025-08-20T04:00:00Z","v":326381,"vw":24.265571},{"c":23.79,"h":24.08,"l":23.55,"n":1819,"o":24.04,"t":"2025-08-21T04:00:00Z","v":222025,"vw":23.809621},{"c":24.36,"h":24.6275,"l":23.88,"n":3181,"o":23.96,"t":"2025-08-22T04:00:00Z","v":377017,"vw":24.342213},{"c":24.24,"h":24.66,"l":24.05,"n":1783,"o":24.05,"t":"2025-08-25T04:00:00Z","v":238473,"vw":24.41396},{"c":24.69,"h":24.7,"l":23.74,"n":1512,"o":24.01,"t":"2025-08-26T04:00:00Z","v":157535,"vw":24.17583},{"c":24.9778,"h":25,"l":24.5,"n":1433,"o":24.5,"t":"2025-08-27T04:00:00Z","v":184082,"vw":24.78974},{"c":25.35,"h":25.55,"l":24.7,"n":1917,"o":24.98,"t":"2025-08-28T04:00:00Z","v":333744,"vw":25.124466},{"c":25.23,"h":25.51,"l":25.1124,"n":1110,"o":25.36,"t":"2025-08-29T04:00:00Z","v":143850,"vw":25.29869},{"c":24.73,"h":24.966,"l":24.14,"n":2358,"o":24.65,"t":"2025-09-02T04:00:00Z","v":285492,"vw":24.474515},{"c":26.63,"h":26.63,"l":25.74,"n":2956,"o":26.33,"t":"2025-09-03T04:00:00Z","v":364202,"vw":26.141055},{"c":26.89,"h":26.91,"l":26.27,"n":1998,"o":26.62,"t":"2025-09-04T04:00:00Z","v":283903,"vw":26.534244},{"c":26.86,"h":27.2,"l":26.59,"n":1661,"o":26.88,"t":"2025-09-05T04:00:00Z","v":252041,"vw":26.835323},{"c":26.45,"h":26.9101,"l":26.11,"n":1498,"o":26.83,"t":"2025-09-08T04:00:00Z","v":250991,"vw":26.502044},{"c":25.68,"h":26.6128,"l":25.45,"n":3602,"o":26.25,"t":"2025-09-09T04:00:00Z","v":477723,"vw":26.082964},{"c":24.01,"h":25.16,"l":23.81,"n":5823,"o":25.16,"t":"2025-09-10T04:00:00Z","v":744012,"vw":24.251047},{"c":24.68,"h":24.76,"l":24,"n":3075,"o":24.05,"t":"2025-09-11T04:00:00Z","v":382113,"vw":24.443436},{"c":25.53,"h":25.605,"l":24.46,"n":3625,"o":24.52,"t":"2025-09-12T04:00:00Z","v":445745,"vw":25.326542},{"c":26.11,"h":26.4131,"l":25.74,"n":2654,"o":26.12,"t":"2025-09-15T04:00:00Z","v":346670,"vw":26.000646},{"c":26.4,"h":27.03,"l":26.04,"n":2846,"o":26.22,"t":"2025-09-16T04:00:00Z","v":310791,"vw":26.650515},{"c":26.6,"h":26.8,"l":26.31,"n":1495,"o":26.58,"t":"2025-09-17T04:00:00Z","v":165058,"vw":26.637809},{"c":26.3533,"h":27,"l":26.07,"n":1628,"o":26.83,"t":"2025-09-18T04:00:00Z","v":173952,"vw":26.376829},{"c":27.95,"h":28.159,"l":26.84,"n":3593,"o":27,"t":"2025-09-19T04:00:00Z","v":478330,"vw":27.428595},{"c":30.43,"h":30.52,"l":28.62,"n":4947,"o":28.65,"t":"2025-09-22T04:00:00Z","v":637007,"vw":29.77641},{"c":29.93,"h":30.62,"l":29.83,"n":2756,"o":30.37,"t":"2025-09-23T04:00:00Z","v":281118,"vw":30.216656},{"c":29.48,"h":30.27,"l":29.21,"n":2035,"o":30.22,"t":"2025-09-24T04:00:00Z","v":215682,"vw":29.509677},{"c":30.57,"h":30.62,"l":29.37,"n":2492,"o":29.8,"t":"2025-09-25T04:00:00Z","v":236058,"vw":30.058055},{"c":30.19,"h":30.63,"l":29.77,"n":2000,"o":29.77,"t":"2025-09-26T04:00:00Z","v":212619,"vw":30.292673},{"c":29.9316,"h":30,"l":29.64,"n":2239,"o":29.995,"t":"2025-09-29T04:00:00Z","v":350306,"vw":29.833334},{"c":29.94,"h":30.2999,"l":29.66,"n":1228,"o":30.02,"t":"2025-09-30T04:00:00Z","v":194309,"vw":29.993154},{"c":30.18,"h":30.94,"l":30.02,"n":1637,"o":30.02,"t":"2025-10-01T04:00:00Z","v":174486,"vw":30.367411},{"c":30.59,"h":30.81,"l":29.92,"n":1664,"o":30.43,"t":"2025-10-02T04:00:00Z","v":175888,"vw":30.525832},{"c":30.75,"h":31.05,"l":29.8911,"n":1742,"o":29.91,"t":"2025-10-03T04:00:00Z","v":224741,"vw":30.768982},{"c":30.45,"h":30.92,"l":30.09,"n":2040,"o":30.72,"t":"2025-10-06T04:00:00Z","v":232873,"vw":30.517621},{"c":30.36,"h":30.6,"l":30.17,"n":1302,"o":30.4885,"t":"2025-10-07T04:00:00Z","v":207485,"vw":30.372518},{"c":30.74,"h":30.85,"l":30.33,"n":909,"o":30.36,"t":"2025-10-08T04:00:00Z","v":106991,"vw":30.710428},{"c":29.7758,"h":30.56,"l":29.5801,"n":1261,"o":30.56,"t":"2025-10-09T04:00:00Z","v":129697,"vw":30.063003},{"c":27.71,"h":30.28,"l":27.56,"n":2568,"o":29.9572,"t":"2025-10-10T04:00:00Z","v":348046,"vw":28.457019},{"c":28.2494,"h":28.7,"l":27.795,"n":1307,"o":28.66,"t":"2025-10-13T04:00:00Z","v":137715,"vw":28.329769},{"c":28.29,"h":28.51,"l":27.59,"n":890,"o":28,"t":"2025-10-14T04:00:00Z","v":79981,"vw":28.173267},{"c":28.64,"h":29.1844,"l":28.3651,"n":1084,"o":28.66,"t":"2025-10-15T04:00:00Z","v":93741,"vw":28.703428},{"c":28.1639,"h":28.505,"l":27.73,"n":1228,"o":28.34,"t":"2025-10-16T04:00:00Z","v":102538,"vw":28.155269},{"c":29.26,"h":29.5,"l":28.18,"n":1062,"o":28.32,"t":"2025-10-17T04:00:00Z","v":80665,"vw":28.685871},{"c":31.5946,"h":32.0755,"l":30.115,"n":3976,"o":30.115,"t":"2025-10-20T04:00:00Z","v":338031,"vw":31.41518},{"c":31.71,"h":32.2725,"l":31.53,"n":1693,"o":31.53,"t":"2025-10-21T04:00:00Z","v":167408,"vw":31.886337},{"c":30.62,"h":31.72,"l":29.971,"n":2333,"o":31.675,"t":"2025-10-22T04:00:00Z","v":203094,"vw":30.807805},{"c":30.8952,"h":31.12,"l":30.55,"n":1423,"o":30.87,"t":"2025-10-23T04:00:00Z","v":177279,"vw":30.839959},{"c":31.65,"h":31.92,"l":30.85,"n":1009,"o":31.33,"t":"2025-10-24T04:00:00Z","v":116280,"vw":31.430978},{"c":33.1299,"h":33.16,"l":32.1,"n":1612,"o":32.1,"t":"2025-10-27T04:00:00Z","v":146367,"vw":32.491378},{"c":33.1722,"h":33.3496,"l":32.97,"n":1322,"o":33.2,"t":"2025-10-28T04:00:00Z","v":121468,"vw":33.117932},{"c":33.2178,"h":33.6832,"l":32.69,"n":1819,"o":33.15,"t":"2025-10-29T04:00:00Z","v":174701,"vw":33.26667},{"c":33.7327,"h":34.36,"l":33.08,"n":3709,"o":33.89,"t":"2025-10-30T04:00:00Z","v":447332,"vw":33.69011},{"c":33.4903,"h":35.1355,"l":33.15,"n":4209,"o":34.96,"t":"2025-10-31T04:00:00Z","v":331614,"vw":33.734218},{"c":33.0718,"h":33.5,"l":32.4698,"n":2089,"o":33.41,"t":"2025-11-03T05:00:00Z","v":184281,"vw":32.852465},{"c":33.39,"h":33.665,"l":32.7765,"n":1481,"o":32.88,"t":"2025-11-04T05:00:00Z","v":159967,"vw":33.298868},{"c":33.3589,"h":33.68,"l":32.6421,"n":1513,"o":33,"t":"2025-11-05T05:00:00Z","v":147209,"vw":33.31299},{"c":33.2881,"h":34.15,"l":32.88,"n":1527,"o":33.01,"t":"2025-11-06T05:00:00Z","v":145195,"vw":33.600167},{"c":32.96,"h":33.84,"l":32.51,"n":1241,"o":33.255,"t":"2025-11-07T05:00:00Z","v":91382,"vw":33.087154},{"c":33.1979,"h":34.24,"l":32.82,"n":1262,"o":33.03,"t":"2025-11-10T05:00:00Z","v":149823,"vw":33.445457},{"c":34.5949,"h":34.77,"l":33.41,"n":2137,"o":33.41,"t":"2025-11-11T05:00:00Z","v":364048,"vw":34.023593},{"c":34.1215,"h":34.77,"l":33.83,"n":1163,"o":34.59,"t":"2025-11-12T05:00:00Z","v":127529,"vw":34.275964},{"c":34.03,"h":34.99,"l":33.8523,"n":1001,"o":34.5999,"t":"2025-11-13T05:00:00Z","v":100493,"vw":34.296798},{"c":33.8552,"h":34.71,"l":33.29,"n":969,"o":33.49,"t":"2025-11-14T05:00:00Z","v":103724,"vw":33.927986},{"c":32.6275,"h":33.36,"l":32.3,"n":972,"o":33,"t":"2025-11-17T05:00:00Z","v":85619,"vw":32.868958},{"c":32.6601,"h":33.26,"l":32.12,"n":1005,"o":33.1,"t":"2025-11-18T05:00:00Z","v":69543,"vw":32.691842},{"c":32.83,"h":33.7921,"l":32.35,"n":796,"o":32.35,"t":"2025-11-19T05:00:00Z","v":63669,"vw":33.293454},{"c":32.3465,"h":34.505,"l":32.29,"n":936,"o":34,"t":"2025-11-20T05:00:00Z","v":56232,"vw":33.468002},{"c":33.66,"h":34,"l":32.13,"n":1042,"o":32.265,"t":"2025-11-21T05:00:00Z","v":71244,"vw":33.266051},{"c":34.6818,"h":34.885,"l":33.55,"n":1293,"o":33.55,"t":"2025-11-24T05:00:00Z","v":107417,"vw":34.454377},{"c":34.9,"h":35.75,"l":34.58,"n":949,"o":34.58,"t":"2025-11-25T05:00:00Z","v":89549,"vw":35.408128},{"c":35.1336,"h":35.57,"l":34.945,"n":836,"o":34.96,"t":"2025-11-26T05:00:00Z","v":61307,"vw":35.259908},{"c":35.3797,"h":35.41,"l":34.7106,"n":583,"o":35.12,"t":"2025-11-28T05:00:00Z","v":51318,"vw":34.941375},{"c":36.4258,"h":36.59,"l":34.74,"n":1189,"o":35.26,"t":"2025-12-01T05:00:00Z","v":105124,"vw":35.447082},{"c":37.23,"h":37.5688,"l":36.37,"n":1059,"o":36.37,"t":"2025-12-02T05:00:00Z","v":72238,"vw":37.071833},{"c":36.7268,"h":37.89,"l":36.65,"n":1037,"o":37.4837,"t":"2025-12-03T05:00:00Z","v":67058,"vw":37.291121},{"c":35.6696,"h":36.63,"l":35.25,"n":954,"o":36.63,"t":"2025-12-04T05:00:00Z","v":59319,"vw":35.791152},{"c":35.2619,"h":35.9,"l":35.121,"n":722,"o":35.82,"t":"2025-12-05T05:00:00Z","v":54213,"vw":35.436146},{"c":35.11,"h":35.28,"l":34.68,"n":662,"o":35.18,"t":"2025-12-08T05:00:00Z","v":40069,"vw":34.917595},{"c":34.9061,"h":35.585,"l":34.8622,"n":750,"o":35.2,"t":"2025-12-09T05:00:00Z","v":73396,"vw":35.188637},{"c":35.2797,"h":35.5,"l":34.68,"n":840,"o":35.01,"t":"2025-12-10T05:00:00Z","v":65801,"vw":35.094033},{"c":35.0514,"h":35.49,"l":34.07,"n":818,"o":35.47,"t":"2025-12-11T05:00:00Z","v":76269,"vw":34.738867},{"c":35.15,"h":35.37,"l":34.87,"n":919,"o":35.15,"t":"2025-12-12T05:00:00Z","v":60381,"vw":35.127634},{"c":34.0881,"h":35.41,"l":33.751,"n":1302,"o":35.41,"t":"2025-12-15T05:00:00Z","v":122835,"vw":34.195949},{"c":34.2663,"h":34.38,"l":33.52,"n":717,"o":33.87,"t":"2025-12-16T05:00:00Z","v":35452,"vw":33.906177},{"c":33.63,"h":34.55,"l":33.41,"n":742,"o":34.35,"t":"2025-12-17T05:00:00Z","v":62005,"vw":34.098515},{"c":33.5838,"h":33.814,"l":32.42,"n":1138,"o":33.7,"t":"2025-12-18T05:00:00Z","v":104944,"vw":33.336077},{"c":33.7174,"h":33.95,"l":33.01,"n":943,"o":33.51,"t":"2025-12-19T05:00:00Z","v":58933,"vw":33.366159},{"c":33.2,"h":33.84,"l":33.14,"n":1450,"o":33.81,"t":"2025-12-22T05:00:00Z","v":115685,"vw":33.462339},{"c":33.6086,"h":33.6086,"l":32.7854,"n":647,"o":33.21,"t":"2025-12-23T05:00:00Z","v":49903,"vw":33.387528},{"c":34.02,"h":34.34,"l":33.61,"n":538,"o":33.61,"t":"2025-12-24T05:00:00Z","v":52176,"vw":34.057358},{"c":33.89,"h":34.29,"l":33.67,"n":458,"o":34.11,"t":"2025-12-26T05:00:00Z","v":33371,"vw":34.046931},{"c":32.4618,"h":32.55,"l":32.17,"n":560,"o":32.17,"t":"2025-12-29T05:00:00Z","v":36653,"vw":32.436239},{"c":32.32,"h":32.505,"l":32.14,"n":419,"o":32.505,"t":"2025-12-30T05:00:00Z","v":23203,"vw":32.287513},{"c":32.0648,"h":32.34,"l":32,"n":547,"o":32.25,"t":"2025-12-31T05:00:00Z","v":36321,"vw":32.166192},{"c":31.85,"h":33.3209,"l":31.41,"n":766,"o":32,"t":"2026-01-02T05:00:00Z","v":61593,"vw":31.996161},{"c":30.93,"h":31.81,"l":30.68,"n":1389,"o":31.63,"t":"2026-01-05T05:00:00Z","v":108278,"vw":31.08593},{"c":29.76,"h":30.91,"l":29.73,"n":1968,"o":30.8,"t":"2026-01-06T05:00:00Z","v":183662,"vw":29.983966},{"c":29.2762,"h":29.9,"l":29.19,"n":1493,"o":29.7,"t":"2026-01-07T05:00:00Z","v":157072,"vw":29.579335},{"c":29.02,"h":29.06,"l":28.27,"n":2048,"o":28.62,"t":"2026-01-08T05:00:00Z","v":239541,"vw":28.572204},{"c":29.07,"h":29.25,"l":28.4026,"n":1803,"o":29.13,"t":"2026-01-09T05:00:00Z","v":177540,"vw":28.858947},{"c":29.2555,"h":29.485,"l":28.5,"n":1851,"o":29.14,"t":"2026-01-12T05:00:00Z","v":208314,"vw":29.150156},{"c":29.3919,"h":29.5827,"l":28.89,"n":1135,"o":28.89,"t":"2026-01-13T05:00:00Z","v":135746,"vw":29.198794},{"c":29.1702,"h":29.5,"l":28.46,"n":1160,"o":29.0401,"t":"2026-01-14T05:00:00Z","v":167458,"vw":29.016083},{"c":28.88,"h":29.4,"l":28.53,"n":817,"o":29.345,"t":"2026-01-15T05:00:00Z","v":125318,"vw":29.136426},{"c":28.23,"h":28.88,"l":28.05,"n":1044,"o":28.8,"t":"2026-01-16T05:00:00Z","v":67424,"vw":28.397066},{"c":26.31,"h":27.9185,"l":25.5,"n":1905,"o":27.5,"t":"2026-01-20T05:00:00Z","v":208528,"vw":26.397071},{"c":26.4371,"h":27.24,"l":25.89,"n":2806,"o":26.63,"t":"2026-01-21T05:00:00Z","v":346875,"vw":26.624644},{"c":26.57,"h":27.11,"l":26.51,"n":2317,"o":26.76,"t":"2026-01-22T05:00:00Z","v":228760,"vw":26.852692},{"c":26.47,"h":26.73,"l":25.775,"n":1699,"o":26.27,"t":"2026-01-23T05:00:00Z","v":171199,"vw":26.315818},{"c":28.04,"h":28.27,"l":26.92,"n":2864,"o":27.08,"t":"2026-01-26T05:00:00Z","v":367595,"vw":27.813523},{"c":28.65,"h":29.431,"l":28.64,"n":2882,"o":28.85,"t":"2026-01-27T05:00:00Z","v":398145,"vw":29.128763},{"c":28.25,"h":28.76,"l":27.8501,"n":2269,"o":28.54,"t":"2026-01-28T05:00:00Z","v":333470,"vw":28.205056},{"c":28.6635,"h":28.88,"l":27.83,"n":3551,"o":28.56,"t":"2026-01-29T05:00:00Z","v":536646,"vw":28.465821},{"c":28.9737,"h":29.42,"l":27.28,"n":5716,"o":27.89,"t":"2026-01-30T05:00:00Z","v":620193,"vw":28.124138},{"c":31.3,"h":31.32,"l":28.86,"n":5864,"o":28.98,"t":"2026-02-02T05:00:00Z","v":544954,"vw":30.038554},{"c":31.1,"h":31.65,"l":30.7,"n":4679,"o":31,"t":"2026-02-03T05:00:00Z","v":429460,"vw":31.144389},{"c":32.67,"h":33.27,"l":31.71,"n":5103,"o":31.71,"t":"2026-02-04T05:00:00Z","v":450126,"vw":32.631198},{"c":32.56,"h":33.31,"l":31.97,"n":3506,"o":33.18,"t":"2026-02-05T05:00:00Z","v":313073,"vw":32.410427},{"c":33.1382,"h":33.71,"l":32.76,"n":2157,"o":32.88,"t":"2026-02-06T05:00:00Z","v":183208,"vw":33.253714},{"c":32.4025,"h":33.19,"l":31.6192,"n":1584,"o":33.15,"t":"2026-02-09T05:00:00Z","v":150631,"vw":32.085469},{"c":32.106,"h":32.38,"l":31.98,"n":960,"o":32.0493,"t":"2026-02-10T05:00:00Z","v":77951,"vw":32.186648},{"c":32.5782,"h":33.6,"l":32.28,"n":2655,"o":32.4,"t":"2026-02-11T05:00:00Z","v":218088,"vw":32.868203},{"c":29.29,"h":32.415,"l":28.89,"n":2024,"o":32.415,"t":"2026-02-12T05:00:00Z","v":213321,"vw":30.518755},{"c":27.9,"h":29.16,"l":27.83,"n":1070,"o":29.08,"t":"2026-02-13T05:00:00Z","v":103041,"vw":28.570919},{"c":29.7,"h":30.084,"l":27.88,"n":1433,"o":28.32,"t":"2026-02-17T05:00:00Z","v":183280,"vw":29.157469},{"c":29.75,"h":30.18,"l":29.3301,"n":760,"o":29.7299,"t":"2026-02-18T05:00:00Z","v":81934,"vw":29.756077},{"c":28.8616,"h":29.75,"l":28.814,"n":889,"o":29.25,"t":"2026-02-19T05:00:00Z","v":78458,"vw":29.268169},{"c":29.7687,"h":29.81,"l":28.48,"n":1324,"o":28.62,"t":"2026-02-20T05:00:00Z","v":134712,"vw":29.241509},{"c":30.1371,"h":30.839,"l":29.49,"n":1320,"o":29.49,"t":"2026-02-23T05:00:00Z","v":130484,"vw":30.204542},{"c":31.4932,"h":32.06,"l":30.985,"n":2232,"o":30.99,"t":"2026-02-24T05:00:00Z","v":187272,"vw":31.68489},{"c":31.9355,"h":32.06,"l":31.24,"n":1141,"o":31.47,"t":"2026-02-25T05:00:00Z","v":123459,"vw":31.772084},{"c":31.67,"h":32.11,"l":31.17,"n":1101,"o":32.11,"t":"2026-02-26T05:00:00Z","v":88979,"vw":31.541642},{"c":29.5059,"h":31.63,"l":29.29,"n":1502,"o":31.63,"t":"2026-02-27T05:00:00Z","v":128526,"vw":30.138435},{"c":29.75,"h":30.08,"l":28.725,"n":1793,"o":28.93,"t":"2026-03-02T05:00:00Z","v":181231,"vw":29.607985},{"c":29.45,"h":29.86,"l":28.75,"n":1540,"o":29.3,"t":"2026-03-03T05:00:00Z","v":150418,"vw":29.265013},{"c":29.21,"h":29.98,"l":28.99,"n":1701,"o":29.63,"t":"2026-03-04T05:00:00Z","v":154056,"vw":29.509353},{"c":28.7174,"h":28.93,"l":28.05,"n":1507,"o":28.81,"t":"2026-03-05T05:00:00Z","v":181718,"vw":28.476253},{"c":28.1081,"h":28.32,"l":27.41,"n":991,"o":28.32,"t":"2026-03-06T05:00:00Z","v":82663,"vw":27.827166},{"c":28.56,"h":28.7135,"l":27.29,"n":1286,"o":27.55,"t":"2026-03-09T04:00:00Z","v":127887,"vw":27.912641},{"c":28.7741,"h":29.11,"l":28.075,"n":719,"o":28.14,"t":"2026-03-10T04:00:00Z","v":76035,"vw":28.760748},{"c":28.7756,"h":28.97,"l":28.565,"n":372,"o":28.9,"t":"2026-03-11T04:00:00Z","v":14368,"vw":28.738631},{"c":27.6438,"h":28.205,"l":27.4,"n":776,"o":28.12,"t":"2026-03-12T04:00:00Z","v":52670,"vw":27.592154},{"c":26.4271,"h":27.72,"l":26.36,"n":1059,"o":27.555,"t":"2026-03-13T04:00:00Z","v":86698,"vw":26.938791},{"c":27.02,"h":27.22,"l":26.42,"n":786,"o":26.705,"t":"2026-03-16T04:00:00Z","v":82176,"vw":26.921245},{"c":27.2742,"h":27.448,"l":26.86,"n":573,"o":26.9,"t":"2026-03-17T04:00:00Z","v":59180,"vw":27.212057},{"c":26.3,"h":27.37,"l":26.2,"n":561,"o":27.06,"t":"2026-03-18T04:00:00Z","v":58990,"vw":26.867979},{"c":26.142,"h":26.7592,"l":25.92,"n":452,"o":26.28,"t":"2026-03-19T04:00:00Z","v":34301,"vw":26.338998},{"c":25.9034,"h":26.1,"l":25.6,"n":825,"o":25.88,"t":"2026-03-20T04:00:00Z","v":84299,"vw":25.95971},{"c":26.69,"h":27.23,"l":26.49,"n":800,"o":27.15,"t":"2026-03-23T04:00:00Z","v":160130,"vw":26.747486},{"c":26.6858,"h":27.315,"l":26.3,"n":451,"o":26.56,"t":"2026-03-24T04:00:00Z","v":63873,"vw":26.842669},{"c":26.8821,"h":27.35,"l":26.72,"n":403,"o":27.35,"t":"2026-03-25T04:00:00Z","v":89823,"vw":27.006422},{"c":26.9254,"h":27.745,"l":26.66,"n":500,"o":26.66,"t":"2026-03-26T04:00:00Z","v":64431,"vw":27.275756},{"c":26.1198,"h":27.47,"l":25.925,"n":879,"o":27.22,"t":"2026-03-27T04:00:00Z","v":113573,"vw":26.956238},{"c":25.65,"h":26.34,"l":25.37,"n":488,"o":26.34,"t":"2026-03-30T04:00:00Z","v":48797,"vw":25.696737},{"c":26.99,"h":27.37,"l":25.7,"n":609,"o":25.89,"t":"2026-03-31T04:00:00Z","v":67101,"vw":26.719324},{"c":27.49,"h":27.52,"l":27,"n":441,"o":27.36,"t":"2026-04-01T04:00:00Z","v":52934,"vw":27.187242},{"c":27.4969,"h":27.5,"l":26.39,"n":451,"o":26.98,"t":"2026-04-02T04:00:00Z","v":42316,"vw":27.21314},{"c":28.1066,"h":28.8,"l":27.74,"n":427,"o":27.8,"t":"2026-04-06T04:00:00Z","v":26775,"vw":28.146049},{"c":27,"h":27.5,"l":25.3,"n":1749,"o":27.5,"t":"2026-04-07T04:00:00Z","v":202809,"vw":26.24113},{"c":28.0334,"h":28.2295,"l":27.615,"n":1195,"o":28,"t":"2026-04-08T04:00:00Z","v":181400,"vw":27.847782},{"c":28.4327,"h":28.51,"l":27.5,"n":852,"o":28.2,"t":"2026-04-09T04:00:00Z","v":117477,"vw":28.023579},{"c":28.36,"h":28.77,"l":28.1,"n":1261,"o":28.34,"t":"2026-04-10T04:00:00Z","v":148413,"vw":28.437423},{"c":28.12,"h":28.33,"l":27.6,"n":1951,"o":28.29,"t":"2026-04-13T04:00:00Z","v":314703,"vw":27.872216},{"c":28.0368,"h":28.68,"l":27.73,"n":1180,"o":28.08,"t":"2026-04-14T04:00:00Z","v":172138,"vw":28.077776},{"c":29.7319,"h":29.7319,"l":27.84,"n":1319,"o":27.88,"t":"2026-04-15T04:00:00Z","v":168662,"vw":28.771123},{"c":28.98,"h":29.75,"l":28.54,"n":921,"o":29.75,"t":"2026-04-16T04:00:00Z","v":94951,"vw":28.929465},{"c":30.5026,"h":30.95,"l":29.795,"n":1015,"o":29.795,"t":"2026-04-17T04:00:00Z","v":83965,"vw":30.526728},{"c":31.0699,"h":31.4,"l":30.43,"n":1116,"o":30.43,"t":"2026-04-20T04:00:00Z","v":112852,"vw":30.952432},{"c":29.563,"h":31,"l":29.3236,"n":1100,"o":30.7,"t":"2026-04-21T04:00:00Z","v":141643,"vw":30.091312},{"c":31.08,"h":31.26,"l":29.72,"n":1140,"o":29.93,"t":"2026-04-22T04:00:00Z","v":100391,"vw":30.91642},{"c":31.19,"h":31.68,"l":30.8001,"n":728,"o":31.49,"t":"2026-04-23T04:00:00Z","v":103959,"vw":31.212199},{"c":30.52,"h":30.95,"l":30.26,"n":867,"o":30.95,"t":"2026-04-24T04:00:00Z","v":176137,"vw":30.447796},{"c":29.85,"h":30.01,"l":29.26,"n":1253,"o":29.5,"t":"2026-04-27T04:00:00Z","v":149928,"vw":29.64726},{"c":30.55,"h":30.91,"l":30.115,"n":554,"o":30.82,"t":"2026-04-28T04:00:00Z","v":54192,"vw":30.408642},{"c":30.37,"h":30.519,"l":29.76,"n":647,"o":29.83,"t":"2026-04-29T04:00:00Z","v":75583,"vw":30.183766},{"c":30.66,"h":31.58,"l":30,"n":2063,"o":30.48,"t":"2026-04-30T04:00:00Z","v":283644,"vw":30.812156},{"c":32.63,"h":34.08,"l":32.3033,"n":2475,"o":32.31,"t":"2026-05-01T04:00:00Z","v":277295,"vw":33.195599},{"c":31.78,"h":32.58,"l":31.3815,"n":1142,"o":32.58,"t":"2026-05-04T04:00:00Z","v":148274,"vw":31.803299},{"c":33.4973,"h":33.6,"l":31.755,"n":965,"o":31.8,"t":"2026-05-05T04:00:00Z","v":89146,"vw":33.039937},{"c":34.2894,"h":34.4,"l":32.8,"n":963,"o":32.92,"t":"2026-05-06T04:00:00Z","v":91026,"vw":33.733295},{"c":34.2153,"h":35.37,"l":34.12,"n":2756,"o":34.68,"t":"2026-05-07T04:00:00Z","v":280224,"vw":34.835532},{"c":35.64,"h":35.989,"l":34.92,"n":766,"o":34.92,"t":"2026-05-08T04:00:00Z","v":73280,"vw":35.589751},{"c":35.65,"h":35.76,"l":34.945,"n":934,"o":35.55,"t":"2026-05-11T04:00:00Z","v":81296,"vw":35.334168},{"c":36.1,"h":36.14,"l":35.52,"n":685,"o":35.52,"t":"2026-05-12T04:00:00Z","v":41029,"vw":35.94488},{"c":37.0982,"h":37.5,"l":35.85,"n":925,"o":35.89,"t":"2026-05-13T04:00:00Z","v":82427,"vw":36.894846},{"c":36.86,"h":37.23,"l":36.3305,"n":934,"o":37.23,"t":"2026-05-14T04:00:00Z","v":69875,"vw":36.887308},{"c":37.3917,"h":38.02,"l":36.5,"n":737,"o":36.68,"t":"2026-05-15T04:00:00Z","v":64926,"vw":37.573508},{"c":36.7282,"h":37.44,"l":36.08,"n":695,"o":37.43,"t":"2026-05-18T04:00:00Z","v":87754,"vw":36.469845},{"c":37.0307,"h":37.3,"l":36.4,"n":648,"o":36.7,"t":"2026-05-19T04:00:00Z","v":50227,"vw":36.853799},{"c":37.8088,"h":37.93,"l":36.9,"n":386,"o":37,"t":"2026-05-20T04:00:00Z","v":27946,"vw":37.499789},{"c":38.5314,"h":38.6699,"l":37.67,"n":572,"o":37.7,"t":"2026-05-21T04:00:00Z","v":60346,"vw":38.081043},{"c":39.48,"h":40.075,"l":38.9,"n":655,"o":38.9,"t":"2026-05-22T04:00:00Z","v":50425,"vw":39.648297},{"c":39.2781,"h":40.2,"l":39.12,"n":795,"o":39.65,"t":"2026-05-26T04:00:00Z","v":58739,"vw":39.769291},{"c":39.94,"h":40.6599,"l":39.31,"n":703,"o":39.31,"t":"2026-05-27T04:00:00Z","v":47599,"vw":40.065591},{"c":40.3214,"h":40.42,"l":39.725,"n":405,"o":39.78,"t":"2026-05-28T04:00:00Z","v":15457,"vw":40.022791},{"c":40.1772,"h":40.9683,"l":39.62,"n":610,"o":40.42,"t":"2026-05-29T04:00:00Z","v":34918,"vw":40.191951},{"c":38.69,"h":39.82,"l":38.44,"n":584,"o":39.45,"t":"2026-06-01T04:00:00Z","v":33057,"vw":39.052274},{"c":41.0189,"h":41.06,"l":38.84,"n":669,"o":38.84,"t":"2026-06-02T04:00:00Z","v":42505,"vw":40.467176},{"c":39.6652,"h":41.38,"l":39.39,"n":640,"o":40.8,"t":"2026-06-03T04:00:00Z","v":57818,"vw":39.886676},{"c":40.01,"h":40.27,"l":39.6,"n":448,"o":40.27,"t":"2026-06-04T04:00:00Z","v":23956,"vw":39.969097},{"c":39.0167,"h":40.7,"l":38.94,"n":877,"o":40.43,"t":"2026-06-05T04:00:00Z","v":68114,"vw":39.873691},{"c":37.3868,"h":41.22,"l":37.37,"n":860,"o":39.37,"t":"2026-06-08T04:00:00Z","v":66165,"vw":39.236347},{"c":34.59,"h":37,"l":34.0351,"n":1341,"o":37,"t":"2026-06-09T04:00:00Z","v":123950,"vw":35.038689},{"c":35.055,"h":35.61,"l":34.195,"n":421,"o":34.59,"t":"2026-06-10T04:00:00Z","v":31419,"vw":34.835795},{"c":35.8469,"h":36,"l":34.5,"n":457,"o":35.34,"t":"2026-06-11T04:00:00Z","v":54171,"vw":35.132371},{"c":34.7786,"h":36.18,"l":34.5,"n":640,"o":35.82,"t":"2026-06-12T04:00:00Z","v":52553,"vw":34.969939},{"c":35.9461,"h":36.41,"l":35,"n":482,"o":35.31,"t":"2026-06-15T04:00:00Z","v":64562,"vw":35.910029},{"c":36.7557,"h":37,"l":35.5,"n":422,"o":35.79,"t":"2026-06-16T04:00:00Z","v":24390,"vw":36.494769},{"c":35.9215,"h":37.25,"l":35.56,"n":463,"o":37.25,"t":"2026-06-17T04:00:00Z","v":38525,"vw":36.279341},{"c":36.4833,"h":37.04,"l":35.79,"n":549,"o":36.86,"t":"2026-06-18T04:00:00Z","v":58202,"vw":36.360403},{"c":36.1577,"h":37.43,"l":36.09,"n":410,"o":36.31,"t":"2026-06-22T04:00:00Z","v":32650,"vw":36.740801},{"c":35.5812,"h":37.11,"l":35.5812,"n":462,"o":36.16,"t":"2026-06-23T04:00:00Z","v":46397,"vw":36.439128},{"c":35.1263,"h":36.73,"l":35.1263,"n":625,"o":35.58,"t":"2026-06-24T04:00:00Z","v":78640,"vw":35.876608},{"c":30.5562,"h":33.34,"l":30.5562,"n":1181,"o":33.34,"t":"2026-06-25T04:00:00Z","v":87670,"vw":31.420109},{"c":32.8922,"h":33.11,"l":30.63,"n":858,"o":30.63,"t":"2026-06-26T04:00:00Z","v":119106,"vw":31.905891},{"c":32.2,"h":33.5,"l":31.82,"n":422,"o":33.43,"t":"2026-06-29T04:00:00Z","v":24810,"vw":32.324709},{"c":34.0016,"h":34.0646,"l":32.38,"n":465,"o":32.38,"t":"2026-06-30T04:00:00Z","v":39703,"vw":33.611323},{"c":35.1456,"h":35.58,"l":34.37,"n":375,"o":35,"t":"2026-07-01T04:00:00Z","v":42345,"vw":34.986025},{"c":38.5334,"h":38.6299,"l":37,"n":845,"o":37,"t":"2026-07-02T04:00:00Z","v":75390,"vw":38.122303},{"c":39.56,"h":39.82,"l":38.23,"n":765,"o":38.27,"t":"2026-07-06T04:00:00Z","v":79298,"vw":39.016522},{"c":39.03,"h":40.25,"l":38.94,"n":682,"o":40.06,"t":"2026-07-07T04:00:00Z","v":49783,"vw":39.534257},{"c":39.68,"h":40,"l":38.38,"n":499,"o":39.09,"t":"2026-07-08T04:00:00Z","v":50106,"vw":39.113181},{"c":40.381,"h":40.45,"l":38.39,"n":641,"o":38.915,"t":"2026-07-09T04:00:00Z","v":45170,"vw":39.692615},{"c":40.0795,"h":40.47,"l":39.37,"n":528,"o":39.99,"t":"2026-07-10T04:00:00Z","v":84756,"vw":39.840544},{"c":40.6894,"h":42,"l":40.34,"n":549,"o":40.5,"t":"2026-07-13T04:00:00Z","v":43326,"vw":41.223996},{"c":40.0492,"h":40.35,"l":39.26,"n":361,"o":39.55,"t":"2026-07-14T04:00:00Z","v":30056,"vw":39.814438},{"c":43.32,"h":43.5,"l":40.7,"n":1128,"o":40.81,"t":"2026-07-15T04:00:00Z","v":160108,"vw":42.573054},{"c":44.7085,"h":45.02,"l":43.15,"n":790,"o":43.53,"t":"2026-07-16T04:00:00Z","v":57588,"vw":44.17029},{"c":44.8802,"h":45.055,"l":43.56,"n":886,"o":44.43,"t":"2026-07-17T04:00:00Z","v":86311,"vw":44.402652},{"c":42.8959,"h":44.79,"l":42.135,"n":1008,"o":44.76,"t":"2026-07-20T04:00:00Z","v":126592,"vw":42.880301},{"c":43.1645,"h":43.544,"l":41.81,"n":604,"o":42.02,"t":"2026-07-21T04:00:00Z","v":73404,"vw":42.981123},{"c":42.8053,"h":42.81,"l":42.08,"n":224,"o":42.81,"t":"2026-07-22T04:00:00Z","v":10028,"vw":42.368512},{"c":41.5,"h":41.93,"l":41.09,"n":339,"o":41.905,"t":"2026-07-23T04:00:00Z","v":18716,"vw":41.52638},{"c":44.45,"h":44.765,"l":41.65,"n":833,"o":41.7,"t":"2026-07-24T04:00:00Z","v":62461,"vw":43.96945},{"c":45.5288,"h":46.16,"l":44.84,"n":1078,"o":44.84,"t":"2026-07-27T04:00:00Z","v":69540,"vw":45.571251},{"c":46.28,"h":46.8,"l":45.2101,"n":864,"o":46.43,"t":"2026-07-28T04:00:00Z","v":49544,"vw":46.058924},{"c":45.728,"h":47.6294,"l":45.09,"n":722,"o":46.35,"t":"2026-07-29T04:00:00Z","v":65307,"vw":46.683047},{"c":44.5628,"h":44.74,"l":43.69,"n":2190,"o":44.365,"t":"2026-07-30T04:00:00Z","v":199508,"vw":44.194369},{"c":37.84,"h":38.3,"l":35.62,"n":4273,"o":36.86,"t":"2026-07-31T04:00:00Z","v":377652,"vw":36.410313},{"c":36.4934,"h":38.63,"l":36.39,"n":2107,"o":38.055,"t":"2026-08-03T04:00:00Z","v":212703,"vw":37.085377},{"c":38.0412,"h":38.245,"l":36.12,"n":1186,"o":36.295,"t":"2026-08-04T04:00:00Z","v":104931,"vw":37.414533},{"c":38.4681,"h":38.56,"l":37.16,"n":961,"o":38.08,"t":"2026-08-05T04:00:00Z","v":90998,"vw":37.909405},{"c":38.7,"h":39.7,"l":37.979,"n":700,"o":39.385,"t":"2026-08-06T04:00:00Z","v":60451,"vw":38.680544},{"c":39.0541,"h":39.325,"l":38.35,"n":408,"o":38.68,"t":"2026-08-07T04:00:00Z","v":24762,"vw":38.872433},{"c":37.6624,"h":37.8,"l":36.97,"n":833,"o":37.48,"t":"2026-08-10T04:00:00Z","v":52286,"vw":37.303135},{"c":36.8981,"h":38.05,"l":36.51,"n":930,"o":37.59,"t":"2026-08-11T04:00:00Z","v":68146,"vw":37.286283},{"c":36.2231,"h":37.02,"l":35.9,"n":1021,"o":36.95,"t":"2026-08-12T04:00:00Z","v":76514,"vw":36.270578},{"c":36.96,"h":37.03,"l":36.34,"n":643,"o":36.53,"t":"2026-08-13T04:00:00Z","v":49528,"vw":36.759915},{"c":37.1091,"h":37.5,"l":36.9,"n":340,"o":37.2,"t":"2026-08-14T04:00:00Z","v":23274,"vw":37.062266},{"c":36.9891,"h":37.375,"l":36.4204,"n":382,"o":37.2,"t":"2026-08-17T04:00:00Z","v":23490,"vw":36.908307},{"c":38.22,"h":38.47,"l":37.13,"n":789,"o":37.6,"t":"2026-08-18T04:00:00Z","v":121284,"vw":38.10463},{"c":39.7394,"h":40.35,"l":38.08,"n":689,"o":38.15,"t":"2026-08-19T04:00:00Z","v":96158,"vw":39.526953},{"c":38.3346,"h":40.45,"l":38.27,"n":476,"o":39.89,"t":"2026-08-20T04:00:00Z","v":48113,"vw":39.605435},{"c":37.9838,"h":38.57,"l":37.365,"n":312,"o":38.5,"t":"2026-08-21T04:00:00Z","v":22226,"vw":37.878854},{"c":38.1648,"h":38.84,"l":38.06,"n":271,"o":38.39,"t":"2026-08-24T04:00:00Z","v":24812,"vw":38.507883},{"c":38.0511,"h":38.38,"l":37.66,"n":332,"o":38.38,"t":"2026-08-25T04:00:00Z","v":33530,"vw":37.992308},{"c":38.8831,"h":39.33,"l":38.11,"n":285,"o":38.11,"t":"2026-08-26T04:00:00Z","v":13063,"vw":38.811036},{"c":39.1756,"h":39.3,"l":38.03,"n":259,"o":38.03,"t":"2026-08-27T04:00:00Z","v":12218,"vw":38.879596},{"c":40.4018,"h":41.03,"l":39.391,"n":482,"o":39.68,"t":"2026-08-28T04:00:00Z","v":24392,"vw":40.559055},{"c":39.7031,"h":40.79,"l":38.73,"n":542,"o":40.46,"t":"2026-08-31T04:00:00Z","v":43167,"vw":39.270358},{"c":41.711,"h":42.16,"l":39.25,"n":705,"o":39.62,"t":"2026-09-01T04:00:00Z","v":57073,"vw":41.251768},{"c":41.6776,"h":42.33,"l":41.39,"n":313,"o":42.19,"t":"2026-09-02T04:00:00Z","v":13211,"vw":41.772548},{"c":42.4931,"h":43.15,"l":42.025,"n":453,"o":42.085,"t":"2026-09-03T04:00:00Z","v":24291,"vw":42.547097},{"c":40.3575,"h":42.52,"l":39.915,"n":832,"o":42.52,"t":"2026-09-04T04:00:00Z","v":50381,"vw":40.689257},{"c":39.338,"h":40,"l":39.1,"n":593,"o":39.56,"t":"2026-09-08T04:00:00Z","v":30548,"vw":39.437523},{"c":39.13,"h":40,"l":37.945,"n":1114,"o":39.29,"t":"2026-09-09T04:00:00Z","v":73161,"vw":39.012675},{"c":41.9293,"h":41.96,"l":39.5256,"n":1303,"o":39.54,"t":"2026-09-10T04:00:00Z","v":87682,"vw":40.735427},{"c":43.458,"h":44.42,"l":41.94,"n":790,"o":42.15,"t":"2026-09-11T04:00:00Z","v":63242,"vw":43.68823},{"c":43.6615,"h":44.18,"l":43.3401,"n":427,"o":43.85,"t":"2026-09-14T04:00:00Z","v":27621,"vw":43.738122},{"c":43.1719,"h":43.1719,"l":42.52,"n":206,"o":42.67,"t":"2026-09-15T04:00:00Z","v":8417,"vw":42.773738},{"c":43.4213,"h":44.09,"l":42.9901,"n":265,"o":43.5,"t":"2026-09-16T04:00:00Z","v":27161,"vw":43.689536},{"c":44.5764,"h":44.74,"l":42.91,"n":351,"o":44.15,"t":"2026-09-17T04:00:00Z","v":22933,"vw":43.953075},{"c":44.3662,"h":44.89,"l":43.41,"n":300,"o":44.89,"t":"2026-09-18T04:00:00Z","v":15293,"vw":44.019514},{"c":45.1174,"h":45.29,"l":43.565,"n":335,"o":44,"t":"2026-09-21T04:00:00Z","v":19213,"vw":44.272042},{"c":45.2407,"h":46.68,"l":45.03,"n":393,"o":46,"t":"2026-09-22T04:00:00Z","v":26217,"vw":46.046155},{"c":44.5302,"h":45.72,"l":44.23,"n":273,"o":45.72,"t":"2026-09-23T04:00:00Z","v":20220,"vw":44.454069},{"c":44.3057,"h":45,"l":43.7301,"n":294,"o":44.16,"t":"2026-09-24T04:00:00Z","v":36685,"vw":44.372576},{"c":45.5281,"h":45.53,"l":43.94,"n":282,"o":44.45,"t":"2026-09-25T04:00:00Z","v":24241,"vw":45.077003},{"c":44.9045,"h":45.93,"l":44.86,"n":242,"o":45.54,"t":"2026-09-28T04:00:00Z","v":12820,"vw":45.305467},{"c":42.4681,"h":44.44,"l":42.33,"n":502,"o":44.44,"t":"2026-09-29T04:00:00Z","v":48530,"vw":43.198623},{"c":43.4794,"h":45,"l":43.1699,"n":575,"o":43.1699,"t":"2026-09-30T04:00:00Z","v":40635,"vw":44.049067},{"c":42.685,"h":43.115,"l":41.785,"n":462,"o":42.6,"t":"2026-10-01T04:00:00Z","v":40598,"vw":42.433706},{"c":43.4507,"h":43.67,"l":42.965,"n":387,"o":43.28,"t":"2026-10-02T04:00:00Z","v":12617,"vw":43.338151},{"c":43.3241,"h":44,"l":43.11,"n":258,"o":43.41,"t":"2026-10-05T04:00:00Z","v":16632,"vw":43.48584},{"c":43.5206,"h":43.5206,"l":42.92,"n":228,"o":43.4,"t":"2026-10-06T04:00:00Z","v":23158,"vw":43.302684},{"c":44.2961,"h":44.75,"l":43.38,"n":345,"o":44.25,"t":"2026-10-07T04:00:00Z","v":52348,"vw":44.204525},{"c":45.2743,"h":45.5624,"l":44.25,"n":366,"o":44.25,"t":"2026-10-08T04:00:00Z","v":21960,"vw":44.555722},{"c":44.2351,"h":44.595,"l":42.7,"n":561,"o":43,"t":"2026-10-09T04:00:00Z","v":28742,"vw":43.158226},{"c":45.3238,"h":45.59,"l":44.9213,"n":253,"o":45.3129,"t":"2026-10-12T04:00:00Z","v":10985,"vw":45.239619},{"c":45.4169,"h":47,"l":45.41,"n":543,"o":46.23,"t":"2026-10-13T04:00:00Z","v":15708,"vw":46.41814},{"c":45.7553,"h":46.8,"l":45.6,"n":499,"o":46.78,"t":"2026-10-14T04:00:00Z","v":19831,"vw":46.413106},{"c":45.7274,"h":47.21,"l":45.5388,"n":635,"o":46.76,"t":"2026-10-15T04:00:00Z","v":37841,"vw":46.271377},{"c":45.975,"h":47.11,"l":45.39,"n":507,"o":47.11,"t":"2026-10-16T04:00:00Z","v":18957,"vw":46.005117},{"c":45.8516,"h":46.5,"l":45.4195,"n":307,"o":46.195,"t":"2026-10-19T04:00:00Z","v":8506,"vw":46.047719},{"c":44.885,"h":45.81,"l":44.69,"n":392,"o":44.99,"t":"2026-10-20T04:00:00Z","v":7484,"vw":45.155781},{"c":46.075,"h":46.34,"l":44.91,"n":268,"o":45.02,"t":"2026-10-21T04:00:00Z","v":9864,"vw":45.956074},{"c":47.167,"h":47.17,"l":45.71,"n":442,"o":46.45,"t":"2026-10-22T04:00:00Z","v":50490,"vw":46.480433},{"c":46.59,"h":47.92,"l":46.59,"n":320,"o":47.5,"t":"2026-10-23T04:00:00Z","v":12380,"vw":47.633216}],"volatilityBars":[{"c":45.13,"h":45.13,"l":45.13,"n":7,"o":45.13,"t":"2026-09-22T11:30:00Z","v":400,"vw":45.13},{"c":45.28,"h":45.28,"l":45.23,"n":7,"o":45.28,"t":"2026-09-22T13:15:00Z","v":1227,"vw":45.2625},{"c":45.8,"h":46.68,"l":45.8,"n":40,"o":46,"t":"2026-09-22T13:30:00Z","v":3979,"vw":45.963171},{"c":45.605,"h":45.8789,"l":45.605,"n":7,"o":45.835,"t":"2026-09-22T13:45:00Z","v":643,"vw":45.740698},{"c":45.21,"h":45.395,"l":45.03,"n":9,"o":45.395,"t":"2026-09-22T14:00:00Z","v":430,"vw":45.159454},{"c":46.06,"h":46.06,"l":45.56,"n":8,"o":45.56,"t":"2026-09-22T14:45:00Z","v":263,"vw":45.81},{"c":46.18,"h":46.33,"l":46.07,"n":31,"o":46.26,"t":"2026-09-22T15:00:00Z","v":8630,"vw":46.199266},{"c":46.1476,"h":46.24,"l":46.1476,"n":5,"o":46.2,"t":"2026-09-22T15:30:00Z","v":3462,"vw":46.210817},{"c":46.23,"h":46.29,"l":46.23,"n":5,"o":46.29,"t":"2026-09-22T15:45:00Z","v":602,"vw":46.260833},{"c":45.95,"h":45.95,"l":45.95,"n":1,"o":45.95,"t":"2026-09-22T16:00:00Z","v":100,"vw":45.95},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-09-22T16:15:00Z","v":100,"vw":46.02},{"c":46.03,"h":46.03,"l":46.02,"n":4,"o":46.02,"t":"2026-09-22T16:30:00Z","v":729,"vw":46.021379},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-09-22T17:00:00Z","v":100,"vw":45.85},{"c":45.68,"h":45.68,"l":45.68,"n":4,"o":45.68,"t":"2026-09-22T17:30:00Z","v":290,"vw":45.68},{"c":45.5,"h":45.68,"l":45.5,"n":14,"o":45.68,"t":"2026-09-22T17:45:00Z","v":1706,"vw":45.571052},{"c":45.5,"h":45.68,"l":45.5,"n":5,"o":45.68,"t":"2026-09-22T18:45:00Z","v":233,"vw":45.584507},{"c":45.545,"h":45.545,"l":45.545,"n":2,"o":45.545,"t":"2026-09-22T19:30:00Z","v":180,"vw":45.545},{"c":45.24,"h":45.24,"l":45.24,"n":8,"o":45.24,"t":"2026-09-22T19:45:00Z","v":135,"vw":45.24},{"c":45.1,"h":45.72,"l":45.1,"n":14,"o":45.72,"t":"2026-09-23T13:30:00Z","v":932,"vw":45.271397},{"c":44.75,"h":44.75,"l":44.75,"n":6,"o":44.75,"t":"2026-09-23T13:45:00Z","v":232,"vw":44.75},{"c":44.72,"h":44.72,"l":44.69,"n":2,"o":44.69,"t":"2026-09-23T14:00:00Z","v":611,"vw":44.71455},{"c":44.6799,"h":44.6799,"l":44.6799,"n":1,"o":44.6799,"t":"2026-09-23T14:15:00Z","v":235,"vw":44.6799},{"c":44.81,"h":44.8337,"l":44.81,"n":5,"o":44.8337,"t":"2026-09-23T14:45:00Z","v":380,"vw":44.823396},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-09-23T15:15:00Z","v":230,"vw":44.81},{"c":44.355,"h":44.355,"l":44.355,"n":1,"o":44.355,"t":"2026-09-23T15:30:00Z","v":850,"vw":44.355},{"c":44.39,"h":44.39,"l":44.39,"n":3,"o":44.39,"t":"2026-09-23T15:45:00Z","v":114,"vw":44.39},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-09-23T16:15:00Z","v":400,"vw":44.555},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-09-23T16:45:00Z","v":100,"vw":44.56},{"c":44.7602,"h":44.7602,"l":44.69,"n":3,"o":44.69,"t":"2026-09-23T17:15:00Z","v":1150,"vw":44.6998},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-09-23T19:30:00Z","v":1600,"vw":44.35},{"c":44.52,"h":44.52,"l":44.23,"n":109,"o":44.45,"t":"2026-09-23T19:45:00Z","v":11801,"vw":44.336725},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-09-23T23:30:00Z","v":100,"vw":44.53},{"c":44.48,"h":44.48,"l":44.44,"n":40,"o":44.46,"t":"2026-09-24T11:00:00Z","v":24132,"vw":44.45868},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-09-24T12:15:00Z","v":150,"vw":44.48},{"c":43.7301,"h":44.16,"l":43.7301,"n":12,"o":44.16,"t":"2026-09-24T13:30:00Z","v":817,"vw":44.024552},{"c":44.36,"h":44.36,"l":44.01,"n":20,"o":44.03,"t":"2026-09-24T13:45:00Z","v":2734,"vw":44.093475},{"c":44.5,"h":44.5,"l":44.5,"n":13,"o":44.5,"t":"2026-09-24T14:00:00Z","v":1071,"vw":44.5},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-09-24T14:15:00Z","v":151,"vw":44.63},{"c":44.33,"h":44.33,"l":44.33,"n":8,"o":44.33,"t":"2026-09-24T14:45:00Z","v":503,"vw":44.33},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-09-24T15:15:00Z","v":155,"vw":44.37},{"c":44.94,"h":45,"l":44.91,"n":8,"o":44.91,"t":"2026-09-24T16:15:00Z","v":641,"vw":44.955},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-09-24T16:30:00Z","v":300,"vw":44.71},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-09-24T17:00:00Z","v":158,"vw":44.8},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-09-24T17:15:00Z","v":115,"vw":44.82},{"c":44.74,"h":44.74,"l":44.74,"n":11,"o":44.74,"t":"2026-09-24T17:30:00Z","v":454,"vw":44.74},{"c":44.645,"h":44.645,"l":44.44,"n":4,"o":44.45,"t":"2026-09-24T17:45:00Z","v":400,"vw":44.493775},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-09-24T18:00:00Z","v":100,"vw":44.62},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-09-24T18:15:00Z","v":316,"vw":44.68},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-09-24T19:15:00Z","v":190,"vw":44.75},{"c":44.32,"h":44.39,"l":44.32,"n":19,"o":44.39,"t":"2026-09-24T19:45:00Z","v":2272,"vw":44.364006},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-09-24T20:15:00Z","v":400,"vw":44.26},{"c":44.32,"h":44.32,"l":44.32,"n":2,"o":44.32,"t":"2026-09-25T13:15:00Z","v":444,"vw":44.32},{"c":44.21,"h":44.45,"l":44.21,"n":15,"o":44.45,"t":"2026-09-25T13:30:00Z","v":834,"vw":44.41},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-09-25T13:45:00Z","v":300,"vw":44.2},{"c":43.94,"h":44.29,"l":43.94,"n":9,"o":44.225,"t":"2026-09-25T14:00:00Z","v":960,"vw":44.203142},{"c":44.462,"h":44.49,"l":44.36,"n":10,"o":44.41,"t":"2026-09-25T14:30:00Z","v":1135,"vw":44.417455},{"c":44.53,"h":44.7,"l":44.53,"n":8,"o":44.66,"t":"2026-09-25T14:45:00Z","v":1074,"vw":44.655635},{"c":44.6272,"h":44.6272,"l":44.6272,"n":1,"o":44.6272,"t":"2026-09-25T15:00:00Z","v":100,"vw":44.6272},{"c":44.675,"h":44.7059,"l":44.675,"n":6,"o":44.69,"t":"2026-09-25T15:15:00Z","v":425,"vw":44.691101},{"c":45.1,"h":45.1,"l":45.08,"n":6,"o":45.08,"t":"2026-09-25T15:45:00Z","v":2030,"vw":45.089659},{"c":45.27,"h":45.33,"l":45.27,"n":12,"o":45.33,"t":"2026-09-25T16:00:00Z","v":357,"vw":45.301564},{"c":45.3,"h":45.3,"l":45.08,"n":24,"o":45.27,"t":"2026-09-25T16:15:00Z","v":6634,"vw":45.192091},{"c":45.3254,"h":45.34,"l":45.175,"n":5,"o":45.175,"t":"2026-09-25T17:15:00Z","v":1900,"vw":45.214526},{"c":45.36,"h":45.39,"l":45.295,"n":10,"o":45.39,"t":"2026-09-25T17:30:00Z","v":3350,"vw":45.384925},{"c":45.315,"h":45.315,"l":45.315,"n":2,"o":45.315,"t":"2026-09-25T18:00:00Z","v":120,"vw":45.315},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-09-25T18:15:00Z","v":175,"vw":45.31},{"c":45.33,"h":45.33,"l":45.33,"n":2,"o":45.33,"t":"2026-09-25T18:30:00Z","v":1500,"vw":45.33},{"c":45.3316,"h":45.3316,"l":45.3316,"n":1,"o":45.3316,"t":"2026-09-25T19:00:00Z","v":100,"vw":45.3316},{"c":45.4,"h":45.4,"l":45.33,"n":5,"o":45.33,"t":"2026-09-25T19:30:00Z","v":751,"vw":45.353973},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-09-25T19:45:00Z","v":100,"vw":45.53},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-09-25T20:45:00Z","v":276,"vw":45.76},{"c":45.47,"h":45.47,"l":45.47,"n":3,"o":45.47,"t":"2026-09-28T08:00:00Z","v":202,"vw":45.47},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-09-28T12:45:00Z","v":160,"vw":45.4},{"c":45.93,"h":45.93,"l":45.5,"n":44,"o":45.54,"t":"2026-09-28T13:30:00Z","v":3475,"vw":45.716408},{"c":45.92,"h":45.92,"l":45.77,"n":9,"o":45.77,"t":"2026-09-28T13:45:00Z","v":539,"vw":45.846629},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-09-28T14:00:00Z","v":100,"vw":45.9},{"c":45.58,"h":45.58,"l":45.4,"n":12,"o":45.4,"t":"2026-09-28T15:15:00Z","v":656,"vw":45.43828},{"c":45.5249,"h":45.5249,"l":45.5249,"n":1,"o":45.5249,"t":"2026-09-28T15:30:00Z","v":200,"vw":45.5249},{"c":45.35,"h":45.35,"l":45.31,"n":9,"o":45.35,"t":"2026-09-28T17:15:00Z","v":2126,"vw":45.319837},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-09-28T17:45:00Z","v":100,"vw":45.28},{"c":45.2199,"h":45.22,"l":45.2199,"n":4,"o":45.22,"t":"2026-09-28T19:00:00Z","v":311,"vw":45.219933},{"c":44.86,"h":44.86,"l":44.86,"n":3,"o":44.86,"t":"2026-09-28T19:30:00Z","v":3103,"vw":44.86},{"c":44.94,"h":44.94,"l":44.87,"n":8,"o":44.87,"t":"2026-09-28T19:45:00Z","v":241,"vw":44.899787},{"c":44.3,"h":44.4,"l":44.3,"n":9,"o":44.4,"t":"2026-09-29T13:15:00Z","v":683,"vw":44.359041},{"c":43.39,"h":44.44,"l":43.16,"n":87,"o":44.44,"t":"2026-09-29T13:30:00Z","v":10712,"vw":43.729022},{"c":43.46,"h":43.48,"l":43.4,"n":15,"o":43.4,"t":"2026-09-29T14:00:00Z","v":8046,"vw":43.417806},{"c":43.12,"h":43.41,"l":43.12,"n":10,"o":43.41,"t":"2026-09-29T14:15:00Z","v":1350,"vw":43.324743},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-09-29T14:30:00Z","v":151,"vw":43.13},{"c":43.2701,"h":43.2701,"l":43.2701,"n":1,"o":43.2701,"t":"2026-09-29T14:45:00Z","v":100,"vw":43.2701},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-09-29T15:00:00Z","v":710,"vw":43.09},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-09-29T15:15:00Z","v":115,"vw":43.12},{"c":42.98,"h":43.145,"l":42.925,"n":28,"o":43.145,"t":"2026-09-29T15:45:00Z","v":4405,"vw":42.983618},{"c":42.78,"h":42.78,"l":42.77,"n":9,"o":42.77,"t":"2026-09-29T16:00:00Z","v":968,"vw":42.771209},{"c":42.87,"h":42.93,"l":42.87,"n":9,"o":42.93,"t":"2026-09-29T16:15:00Z","v":981,"vw":42.921429},{"c":42.8974,"h":42.8974,"l":42.8974,"n":1,"o":42.8974,"t":"2026-09-29T16:30:00Z","v":233,"vw":42.8974},{"c":42.94,"h":43,"l":42.94,"n":3,"o":43,"t":"2026-09-29T16:45:00Z","v":324,"vw":42.977152},{"c":43.05,"h":43.05,"l":43.03,"n":9,"o":43.04,"t":"2026-09-29T17:15:00Z","v":1490,"vw":43.043764},{"c":43.03,"h":43.09,"l":43.03,"n":16,"o":43.09,"t":"2026-09-29T18:00:00Z","v":6433,"vw":43.078874},{"c":42.911,"h":42.92,"l":42.91,"n":11,"o":42.912,"t":"2026-09-29T18:45:00Z","v":2188,"vw":42.912656},{"c":42.75,"h":42.86,"l":42.75,"n":14,"o":42.86,"t":"2026-09-29T19:00:00Z","v":1167,"vw":42.828945},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-09-29T19:15:00Z","v":650,"vw":42.77},{"c":42.46,"h":42.78,"l":42.44,"n":18,"o":42.78,"t":"2026-09-29T19:30:00Z","v":1113,"vw":42.525},{"c":42.38,"h":42.44,"l":42.33,"n":32,"o":42.43,"t":"2026-09-29T19:45:00Z","v":3210,"vw":42.407261},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-30T08:00:00Z","v":100,"vw":42.5},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-09-30T08:45:00Z","v":100,"vw":42.6},{"c":43.38,"h":43.38,"l":43.1699,"n":27,"o":43.1699,"t":"2026-09-30T13:30:00Z","v":3275,"vw":43.199031},{"c":43.85,"h":43.88,"l":43.5601,"n":23,"o":43.567,"t":"2026-09-30T13:45:00Z","v":8498,"vw":43.813807},{"c":44.87,"h":45,"l":44.15,"n":39,"o":44.16,"t":"2026-09-30T14:00:00Z","v":5112,"vw":44.705068},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-09-30T14:15:00Z","v":212,"vw":44.62},{"c":44.89,"h":45,"l":44.75,"n":21,"o":44.75,"t":"2026-09-30T14:30:00Z","v":1496,"vw":44.833492},{"c":44.75,"h":44.75,"l":44.75,"n":6,"o":44.75,"t":"2026-09-30T15:00:00Z","v":513,"vw":44.75},{"c":44.53,"h":44.57,"l":44.4399,"n":24,"o":44.57,"t":"2026-09-30T15:15:00Z","v":3414,"vw":44.4885},{"c":44.69,"h":44.69,"l":44.5,"n":6,"o":44.5,"t":"2026-09-30T15:30:00Z","v":282,"vw":44.586758},{"c":44.46,"h":44.46,"l":44.46,"n":5,"o":44.46,"t":"2026-09-30T16:00:00Z","v":696,"vw":44.46},{"c":44.36,"h":44.375,"l":44.36,"n":7,"o":44.375,"t":"2026-09-30T16:15:00Z","v":889,"vw":44.36874},{"c":44.17,"h":44.2969,"l":44.17,"n":9,"o":44.2969,"t":"2026-09-30T17:00:00Z","v":1220,"vw":44.184254},{"c":44.0814,"h":44.0814,"l":44.0814,"n":1,"o":44.0814,"t":"2026-09-30T17:15:00Z","v":747,"vw":44.0814},{"c":44.2147,"h":44.3133,"l":44.2147,"n":2,"o":44.3133,"t":"2026-09-30T17:30:00Z","v":200,"vw":44.264},{"c":44,"h":44.0901,"l":44,"n":8,"o":44.0901,"t":"2026-09-30T19:15:00Z","v":433,"vw":44.050408},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-30T19:30:00Z","v":100,"vw":44},{"c":43.48,"h":43.94,"l":43.38,"n":65,"o":43.83,"t":"2026-09-30T19:45:00Z","v":8329,"vw":43.766433},{"c":43.52,"h":43.52,"l":43.5166,"n":2,"o":43.5166,"t":"2026-09-30T20:30:00Z","v":1450,"vw":43.518945},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-10-01T08:00:00Z","v":110,"vw":43.47},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-01T10:30:00Z","v":100,"vw":42.9},{"c":43.26,"h":43.26,"l":43.25,"n":3,"o":43.25,"t":"2026-10-01T10:45:00Z","v":300,"vw":43.256667},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-01T12:30:00Z","v":100,"vw":43.27},{"c":43.115,"h":43.115,"l":42.265,"n":29,"o":42.6,"t":"2026-10-01T13:30:00Z","v":2991,"vw":42.604702},{"c":43,"h":43,"l":42.9275,"n":5,"o":42.9275,"t":"2026-10-01T13:45:00Z","v":1410,"vw":42.982679},{"c":42.54,"h":42.57,"l":42.54,"n":7,"o":42.57,"t":"2026-10-01T14:00:00Z","v":602,"vw":42.546438},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-01T14:30:00Z","v":1000,"vw":42.75},{"c":42.52,"h":42.75,"l":42.52,"n":22,"o":42.69,"t":"2026-10-01T14:45:00Z","v":8699,"vw":42.735892},{"c":42.37,"h":42.63,"l":42.37,"n":4,"o":42.63,"t":"2026-10-01T15:00:00Z","v":3383,"vw":42.511552},{"c":42.31,"h":42.41,"l":42.23,"n":11,"o":42.28,"t":"2026-10-01T15:15:00Z","v":4357,"vw":42.322502},{"c":41.85,"h":42.2,"l":41.85,"n":26,"o":42.2,"t":"2026-10-01T15:30:00Z","v":4205,"vw":42.044743},{"c":41.8,"h":41.8,"l":41.785,"n":10,"o":41.8,"t":"2026-10-01T15:45:00Z","v":2142,"vw":41.792847},{"c":42.1,"h":42.1,"l":42.07,"n":7,"o":42.07,"t":"2026-10-01T16:00:00Z","v":568,"vw":42.08895},{"c":42.09,"h":42.09,"l":42.09,"n":8,"o":42.09,"t":"2026-10-01T16:15:00Z","v":491,"vw":42.09},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-01T16:30:00Z","v":1010,"vw":42.09},{"c":42.09,"h":42.14,"l":42.04,"n":14,"o":42.04,"t":"2026-10-01T16:45:00Z","v":1829,"vw":42.105733},{"c":42.21,"h":42.21,"l":42.21,"n":5,"o":42.21,"t":"2026-10-01T17:00:00Z","v":400,"vw":42.21},{"c":42.385,"h":42.385,"l":42.385,"n":1,"o":42.385,"t":"2026-10-01T17:15:00Z","v":300,"vw":42.385},{"c":42.489,"h":42.489,"l":42.475,"n":2,"o":42.475,"t":"2026-10-01T17:30:00Z","v":473,"vw":42.48604},{"c":42.405,"h":42.405,"l":42.405,"n":4,"o":42.405,"t":"2026-10-01T17:45:00Z","v":137,"vw":42.405},{"c":42.495,"h":42.495,"l":42.43,"n":4,"o":42.43,"t":"2026-10-01T18:00:00Z","v":1311,"vw":42.47958},{"c":42.6299,"h":42.6299,"l":42.6299,"n":5,"o":42.6299,"t":"2026-10-01T18:30:00Z","v":331,"vw":42.6299},{"c":42.64,"h":42.67,"l":42.57,"n":13,"o":42.67,"t":"2026-10-01T19:45:00Z","v":723,"vw":42.625305},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-02T08:00:00Z","v":138,"vw":42.65},{"c":43.0501,"h":43.28,"l":43.0501,"n":13,"o":43.28,"t":"2026-10-02T13:30:00Z","v":584,"vw":43.17107},{"c":42.965,"h":43.1,"l":42.965,"n":3,"o":43.01,"t":"2026-10-02T13:45:00Z","v":1433,"vw":42.997439},{"c":43.57,"h":43.57,"l":43.18,"n":9,"o":43.18,"t":"2026-10-02T14:00:00Z","v":861,"vw":43.249245},{"c":43.63,"h":43.67,"l":43.63,"n":12,"o":43.65,"t":"2026-10-02T14:15:00Z","v":1722,"vw":43.661875},{"c":43.635,"h":43.635,"l":43.635,"n":3,"o":43.635,"t":"2026-10-02T14:30:00Z","v":211,"vw":43.635},{"c":43.4801,"h":43.4874,"l":43.4801,"n":3,"o":43.4874,"t":"2026-10-02T14:45:00Z","v":250,"vw":43.483044},{"c":43.08,"h":43.08,"l":43.06,"n":7,"o":43.06,"t":"2026-10-02T15:15:00Z","v":250,"vw":43.07},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-02T15:45:00Z","v":300,"vw":43.03},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-02T16:00:00Z","v":220,"vw":43.3},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-02T16:15:00Z","v":220,"vw":43.3},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-02T16:30:00Z","v":110,"vw":43.5},{"c":43.5085,"h":43.5085,"l":43.5085,"n":1,"o":43.5085,"t":"2026-10-02T17:45:00Z","v":100,"vw":43.5085},{"c":43.51,"h":43.51,"l":43.51,"n":4,"o":43.51,"t":"2026-10-02T18:30:00Z","v":150,"vw":43.51},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-02T19:00:00Z","v":100,"vw":43.56},{"c":43.51,"h":43.51,"l":43.37,"n":31,"o":43.37,"t":"2026-10-02T19:30:00Z","v":1224,"vw":43.388787},{"c":43.43,"h":43.5,"l":43.43,"n":9,"o":43.5,"t":"2026-10-02T19:45:00Z","v":680,"vw":43.475472},{"c":43.45,"h":43.45,"l":43.45,"n":4,"o":43.45,"t":"2026-10-02T20:00:00Z","v":303,"vw":43.45},{"c":43.88,"h":43.88,"l":43.11,"n":14,"o":43.41,"t":"2026-10-05T13:30:00Z","v":870,"vw":43.538361},{"c":44,"h":44,"l":44,"n":18,"o":44,"t":"2026-10-05T13:45:00Z","v":604,"vw":44},{"c":43.56,"h":43.56,"l":43.4869,"n":11,"o":43.4869,"t":"2026-10-05T14:15:00Z","v":1095,"vw":43.537258},{"c":43.6,"h":43.655,"l":43.6,"n":6,"o":43.655,"t":"2026-10-05T14:45:00Z","v":424,"vw":43.619435},{"c":43.56,"h":43.56,"l":43.46,"n":3,"o":43.46,"t":"2026-10-05T15:00:00Z","v":979,"vw":43.511125},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-05T16:15:00Z","v":100,"vw":43.68},{"c":43.73,"h":43.73,"l":43.715,"n":2,"o":43.715,"t":"2026-10-05T16:30:00Z","v":200,"vw":43.7225},{"c":43.5,"h":43.52,"l":43.46,"n":18,"o":43.46,"t":"2026-10-05T17:15:00Z","v":4597,"vw":43.4849},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-05T17:30:00Z","v":100,"vw":43.47},{"c":43.3122,"h":43.39,"l":43.3122,"n":8,"o":43.38,"t":"2026-10-05T17:45:00Z","v":1165,"vw":43.360306},{"c":43.32,"h":43.32,"l":43.32,"n":2,"o":43.32,"t":"2026-10-05T18:00:00Z","v":462,"vw":43.32},{"c":43.285,"h":43.285,"l":43.285,"n":1,"o":43.285,"t":"2026-10-05T18:15:00Z","v":349,"vw":43.285},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-05T18:45:00Z","v":200,"vw":43.45},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-10-05T19:00:00Z","v":200,"vw":43.57},{"c":43.57,"h":43.6,"l":43.57,"n":3,"o":43.6,"t":"2026-10-05T19:15:00Z","v":1201,"vw":43.595},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-10-05T19:30:00Z","v":400,"vw":43.44},{"c":43.28,"h":43.38,"l":43.24,"n":5,"o":43.24,"t":"2026-10-05T19:45:00Z","v":1608,"vw":43.347861},{"c":43.42,"h":43.42,"l":43.42,"n":5,"o":43.42,"t":"2026-10-06T08:00:00Z","v":340,"vw":43.42},{"c":43.48,"h":43.48,"l":43.47,"n":10,"o":43.47,"t":"2026-10-06T11:15:00Z","v":1001,"vw":43.477955},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-06T11:30:00Z","v":1000,"vw":43.35},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-10-06T12:45:00Z","v":800,"vw":43.33},{"c":43.47,"h":43.47,"l":43.4,"n":5,"o":43.4,"t":"2026-10-06T13:30:00Z","v":1101,"vw":43.450909},{"c":42.92,"h":43.28,"l":42.92,"n":12,"o":43.28,"t":"2026-10-06T13:45:00Z","v":3103,"vw":43.138},{"c":43.4923,"h":43.4923,"l":43.4923,"n":1,"o":43.4923,"t":"2026-10-06T14:30:00Z","v":200,"vw":43.4923},{"c":43.42,"h":43.44,"l":43.42,"n":4,"o":43.44,"t":"2026-10-06T14:45:00Z","v":351,"vw":43.433123},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-06T15:00:00Z","v":158,"vw":43.42},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-10-06T15:15:00Z","v":100,"vw":43.39},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-06T15:30:00Z","v":240,"vw":43.5},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-06T15:45:00Z","v":100,"vw":43.4},{"c":43.41,"h":43.41,"l":43.41,"n":3,"o":43.41,"t":"2026-10-06T16:00:00Z","v":162,"vw":43.41},{"c":43.2,"h":43.2,"l":43.2,"n":6,"o":43.2,"t":"2026-10-06T16:15:00Z","v":1032,"vw":43.2},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-06T16:30:00Z","v":100,"vw":43.03},{"c":43.24,"h":43.24,"l":43.24,"n":4,"o":43.24,"t":"2026-10-06T16:45:00Z","v":560,"vw":43.24},{"c":43.27,"h":43.27,"l":43.27,"n":2,"o":43.27,"t":"2026-10-06T17:15:00Z","v":189,"vw":43.27},{"c":43.33,"h":43.33,"l":43.33,"n":19,"o":43.33,"t":"2026-10-06T17:30:00Z","v":10000,"vw":43.33},{"c":43.36,"h":43.36,"l":43.36,"n":6,"o":43.36,"t":"2026-10-06T18:15:00Z","v":453,"vw":43.36},{"c":43.52,"h":43.52,"l":43.52,"n":4,"o":43.52,"t":"2026-10-06T19:30:00Z","v":258,"vw":43.52},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-06T19:45:00Z","v":100,"vw":43.42},{"c":44.1299,"h":44.1299,"l":44.1299,"n":1,"o":44.1299,"t":"2026-10-07T11:00:00Z","v":200,"vw":44.1299},{"c":44.44,"h":44.44,"l":44.12,"n":21,"o":44.13,"t":"2026-10-07T12:00:00Z","v":10645,"vw":44.417097},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-07T12:15:00Z","v":150,"vw":44.5},{"c":44.3788,"h":44.3788,"l":44.3788,"n":2,"o":44.3788,"t":"2026-10-07T13:15:00Z","v":132,"vw":44.3788},{"c":43.72,"h":44.75,"l":43.38,"n":47,"o":44.25,"t":"2026-10-07T13:30:00Z","v":6058,"vw":44.515051},{"c":43.84,"h":43.84,"l":43.76,"n":13,"o":43.76,"t":"2026-10-07T13:45:00Z","v":6065,"vw":43.799596},{"c":43.8,"h":43.84,"l":43.8,"n":8,"o":43.84,"t":"2026-10-07T14:00:00Z","v":411,"vw":43.822727},{"c":44.11,"h":44.11,"l":44.09,"n":3,"o":44.09,"t":"2026-10-07T14:15:00Z","v":541,"vw":44.106303},{"c":43.7595,"h":44,"l":43.75,"n":11,"o":43.95,"t":"2026-10-07T14:30:00Z","v":1347,"vw":43.856373},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-07T15:15:00Z","v":165,"vw":43.96},{"c":43.945,"h":43.982,"l":43.945,"n":4,"o":43.982,"t":"2026-10-07T15:30:00Z","v":240,"vw":43.9635},{"c":43.77,"h":43.77,"l":43.77,"n":3,"o":43.77,"t":"2026-10-07T16:00:00Z","v":400,"vw":43.77},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-07T16:15:00Z","v":100,"vw":43.85},{"c":44.11,"h":44.11,"l":44.11,"n":5,"o":44.11,"t":"2026-10-07T16:30:00Z","v":4033,"vw":44.11},{"c":44.15,"h":44.15,"l":44.14,"n":8,"o":44.14,"t":"2026-10-07T16:45:00Z","v":1280,"vw":44.149197},{"c":44.3,"h":44.3,"l":44.3,"n":19,"o":44.3,"t":"2026-10-07T17:00:00Z","v":10000,"vw":44.3},{"c":44.18,"h":44.18,"l":44.18,"n":1,"o":44.18,"t":"2026-10-07T17:15:00Z","v":100,"vw":44.18},{"c":43.9701,"h":43.9701,"l":43.9701,"n":3,"o":43.9701,"t":"2026-10-07T17:30:00Z","v":202,"vw":43.9701},{"c":44.45,"h":44.46,"l":44.45,"n":6,"o":44.45,"t":"2026-10-07T18:00:00Z","v":1287,"vw":44.450916},{"c":44.31,"h":44.311,"l":44.31,"n":15,"o":44.31,"t":"2026-10-07T18:30:00Z","v":6000,"vw":44.310034},{"c":44.43,"h":44.43,"l":44.41,"n":3,"o":44.41,"t":"2026-10-07T19:00:00Z","v":374,"vw":44.418021},{"c":44.31,"h":44.32,"l":44.2559,"n":7,"o":44.2559,"t":"2026-10-07T19:45:00Z","v":621,"vw":44.284008},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-07T23:00:00Z","v":300,"vw":44.35},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-08T12:00:00Z","v":100,"vw":44.5},{"c":44.49,"h":44.49,"l":44.4811,"n":3,"o":44.4811,"t":"2026-10-08T13:00:00Z","v":470,"vw":44.483541},{"c":44.455,"h":44.455,"l":44.25,"n":6,"o":44.25,"t":"2026-10-08T13:30:00Z","v":1113,"vw":44.268485},{"c":44.345,"h":44.345,"l":44.345,"n":2,"o":44.345,"t":"2026-10-08T13:45:00Z","v":124,"vw":44.345},{"c":44.3,"h":44.4,"l":44.3,"n":5,"o":44.4,"t":"2026-10-08T14:00:00Z","v":10000,"vw":44.304001},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-08T14:15:00Z","v":100,"vw":44.52},{"c":44.57,"h":44.57,"l":44.55,"n":16,"o":44.55,"t":"2026-10-08T14:30:00Z","v":971,"vw":44.563846},{"c":44.3871,"h":44.3871,"l":44.3871,"n":5,"o":44.3871,"t":"2026-10-08T15:15:00Z","v":134,"vw":44.3871},{"c":44.68,"h":44.68,"l":44.67,"n":4,"o":44.67,"t":"2026-10-08T15:30:00Z","v":310,"vw":44.673333},{"c":44.78,"h":44.78,"l":44.605,"n":3,"o":44.605,"t":"2026-10-08T16:00:00Z","v":300,"vw":44.718333},{"c":44.885,"h":45.1,"l":44.74,"n":33,"o":44.99,"t":"2026-10-08T16:15:00Z","v":3356,"vw":45.002465},{"c":44.97,"h":44.97,"l":44.73,"n":7,"o":44.73,"t":"2026-10-08T16:45:00Z","v":530,"vw":44.884},{"c":44.65,"h":44.65,"l":44.65,"n":2,"o":44.65,"t":"2026-10-08T17:15:00Z","v":250,"vw":44.65},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-08T18:00:00Z","v":100,"vw":44.89},{"c":44.98,"h":44.98,"l":44.98,"n":3,"o":44.98,"t":"2026-10-08T18:15:00Z","v":247,"vw":44.98},{"c":45.0719,"h":45.0719,"l":45.0719,"n":1,"o":45.0719,"t":"2026-10-08T18:30:00Z","v":127,"vw":45.0719},{"c":45.37,"h":45.4,"l":45.37,"n":2,"o":45.4,"t":"2026-10-08T19:00:00Z","v":300,"vw":45.39},{"c":45.29,"h":45.5624,"l":45.29,"n":6,"o":45.37,"t":"2026-10-08T19:30:00Z","v":363,"vw":45.40557},{"c":45.25,"h":45.35,"l":45,"n":8,"o":45.2901,"t":"2026-10-08T19:45:00Z","v":634,"vw":45.247318},{"c":45.04,"h":45.04,"l":44.98,"n":7,"o":44.98,"t":"2026-10-09T08:00:00Z","v":759,"vw":45.019851},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-09T12:00:00Z","v":400,"vw":43},{"c":43,"h":43.07,"l":43,"n":3,"o":43.07,"t":"2026-10-09T12:30:00Z","v":499,"vw":43.048916},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-09T12:45:00Z","v":200,"vw":42.8},{"c":42.7,"h":42.7,"l":42.7,"n":3,"o":42.7,"t":"2026-10-09T13:00:00Z","v":225,"vw":42.7},{"c":43.24,"h":43.245,"l":42.7,"n":114,"o":43,"t":"2026-10-09T13:30:00Z","v":13891,"vw":42.952377},{"c":43.0286,"h":43.0286,"l":43.0286,"n":3,"o":43.0286,"t":"2026-10-09T13:45:00Z","v":511,"vw":43.0286},{"c":43.3,"h":43.3,"l":43.24,"n":4,"o":43.24,"t":"2026-10-09T14:15:00Z","v":1058,"vw":43.27},{"c":43.2918,"h":43.35,"l":43.2918,"n":5,"o":43.35,"t":"2026-10-09T14:30:00Z","v":1612,"vw":43.331141},{"c":43.5,"h":43.5,"l":43.37,"n":12,"o":43.37,"t":"2026-10-09T14:45:00Z","v":2567,"vw":43.491875},{"c":43.82,"h":43.82,"l":43.67,"n":13,"o":43.67,"t":"2026-10-09T15:15:00Z","v":1197,"vw":43.750082},{"c":43.715,"h":43.715,"l":43.715,"n":1,"o":43.715,"t":"2026-10-09T15:45:00Z","v":138,"vw":43.715},{"c":43.545,"h":43.545,"l":43.545,"n":3,"o":43.545,"t":"2026-10-09T16:00:00Z","v":235,"vw":43.545},{"c":43.745,"h":43.745,"l":43.745,"n":1,"o":43.745,"t":"2026-10-09T16:45:00Z","v":200,"vw":43.745},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-09T17:30:00Z","v":195,"vw":43.85},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-09T18:15:00Z","v":100,"vw":43.98},{"c":44.595,"h":44.595,"l":44.595,"n":1,"o":44.595,"t":"2026-10-09T19:15:00Z","v":100,"vw":44.595},{"c":44.27,"h":44.27,"l":44.16,"n":7,"o":44.16,"t":"2026-10-09T19:45:00Z","v":400,"vw":44.231667},{"c":45.54,"h":45.54,"l":45.3129,"n":12,"o":45.3129,"t":"2026-10-12T13:30:00Z","v":917,"vw":45.497534},{"c":45.45,"h":45.45,"l":45.32,"n":4,"o":45.32,"t":"2026-10-12T13:45:00Z","v":380,"vw":45.363333},{"c":45.5,"h":45.59,"l":45.5,"n":6,"o":45.5,"t":"2026-10-12T14:00:00Z","v":469,"vw":45.536},{"c":45.495,"h":45.495,"l":45.495,"n":1,"o":45.495,"t":"2026-10-12T14:15:00Z","v":200,"vw":45.495},{"c":45.135,"h":45.33,"l":45.135,"n":21,"o":45.25,"t":"2026-10-12T15:15:00Z","v":1657,"vw":45.269345},{"c":45.12,"h":45.12,"l":45.12,"n":3,"o":45.12,"t":"2026-10-12T15:30:00Z","v":210,"vw":45.12},{"c":44.9213,"h":44.9213,"l":44.9213,"n":1,"o":44.9213,"t":"2026-10-12T18:00:00Z","v":500,"vw":44.9213},{"c":45.1,"h":45.1,"l":45.1,"n":9,"o":45.1,"t":"2026-10-12T18:45:00Z","v":188,"vw":45.1},{"c":45.32,"h":45.39,"l":45.1,"n":16,"o":45.225,"t":"2026-10-12T19:45:00Z","v":3927,"vw":45.171563},{"c":46.73,"h":47,"l":46.23,"n":20,"o":46.23,"t":"2026-10-13T13:30:00Z","v":1214,"vw":46.575904},{"c":46.355,"h":46.355,"l":45.92,"n":13,"o":45.92,"t":"2026-10-13T13:45:00Z","v":576,"vw":46.158333},{"c":46.59,"h":46.73,"l":46.52,"n":27,"o":46.52,"t":"2026-10-13T14:00:00Z","v":1286,"vw":46.622427},{"c":46.84,"h":46.85,"l":46.565,"n":13,"o":46.58,"t":"2026-10-13T14:15:00Z","v":1917,"vw":46.608529},{"c":46.7948,"h":46.7948,"l":46.79,"n":9,"o":46.79,"t":"2026-10-13T14:30:00Z","v":1122,"vw":46.79432},{"c":46.71,"h":46.78,"l":46.71,"n":10,"o":46.78,"t":"2026-10-13T15:00:00Z","v":545,"vw":46.724},{"c":46.44,"h":46.84,"l":46.44,"n":17,"o":46.83,"t":"2026-10-13T15:15:00Z","v":1245,"vw":46.732655},{"c":46.2112,"h":46.36,"l":46.2112,"n":7,"o":46.36,"t":"2026-10-13T16:30:00Z","v":562,"vw":46.28025},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-13T16:45:00Z","v":156,"vw":46.22},{"c":46.035,"h":46.035,"l":46.035,"n":5,"o":46.035,"t":"2026-10-13T17:00:00Z","v":648,"vw":46.035},{"c":46.0242,"h":46.06,"l":46.0242,"n":6,"o":46.06,"t":"2026-10-13T17:30:00Z","v":667,"vw":46.035215},{"c":45.905,"h":45.905,"l":45.905,"n":3,"o":45.905,"t":"2026-10-13T18:30:00Z","v":188,"vw":45.905},{"c":45.8399,"h":45.8399,"l":45.8399,"n":3,"o":45.8399,"t":"2026-10-13T19:00:00Z","v":144,"vw":45.8399},{"c":45.41,"h":45.4101,"l":45.41,"n":8,"o":45.41,"t":"2026-10-13T19:45:00Z","v":805,"vw":45.410026},{"c":45.4981,"h":45.4981,"l":45.4981,"n":1,"o":45.4981,"t":"2026-10-13T20:15:00Z","v":200,"vw":45.4981},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-14T13:15:00Z","v":100,"vw":46},{"c":46.68,"h":46.8,"l":46.68,"n":19,"o":46.78,"t":"2026-10-14T13:30:00Z","v":1432,"vw":46.756077},{"c":46.6,"h":46.8,"l":46.6,"n":12,"o":46.79,"t":"2026-10-14T13:45:00Z","v":1034,"vw":46.668357},{"c":46.37,"h":46.5,"l":46.25,"n":17,"o":46.5,"t":"2026-10-14T14:00:00Z","v":1086,"vw":46.393074},{"c":46.54,"h":46.54,"l":46.46,"n":6,"o":46.46,"t":"2026-10-14T14:15:00Z","v":413,"vw":46.485},{"c":46.73,"h":46.7322,"l":46.665,"n":12,"o":46.665,"t":"2026-10-14T15:30:00Z","v":4252,"vw":46.6862},{"c":46.6,"h":46.6,"l":46.555,"n":9,"o":46.555,"t":"2026-10-14T15:45:00Z","v":424,"vw":46.583846},{"c":46.37,"h":46.37,"l":46.34,"n":12,"o":46.36,"t":"2026-10-14T16:00:00Z","v":696,"vw":46.356549},{"c":46.3001,"h":46.3001,"l":46.27,"n":6,"o":46.27,"t":"2026-10-14T16:15:00Z","v":808,"vw":46.273805},{"c":46.37,"h":46.49,"l":46.37,"n":3,"o":46.49,"t":"2026-10-14T16:30:00Z","v":380,"vw":46.433158},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-10-14T17:15:00Z","v":201,"vw":45.75},{"c":45.6,"h":45.78,"l":45.6,"n":2,"o":45.78,"t":"2026-10-14T17:30:00Z","v":307,"vw":45.721368},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-14T18:15:00Z","v":100,"vw":45.94},{"c":45.94,"h":45.94,"l":45.94,"n":2,"o":45.94,"t":"2026-10-14T19:00:00Z","v":111,"vw":45.94},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-14T19:30:00Z","v":210,"vw":46.04},{"c":45.765,"h":46.39,"l":45.76,"n":54,"o":46.31,"t":"2026-10-14T19:45:00Z","v":5100,"vw":46.136213},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-15T09:45:00Z","v":122,"vw":46.62},{"c":46.59,"h":46.59,"l":46.59,"n":2,"o":46.59,"t":"2026-10-15T13:00:00Z","v":200,"vw":46.59},{"c":47,"h":47,"l":47,"n":5,"o":47,"t":"2026-10-15T13:15:00Z","v":351,"vw":47},{"c":46.6901,"h":47.21,"l":46.55,"n":105,"o":46.76,"t":"2026-10-15T13:30:00Z","v":9101,"vw":46.88206},{"c":46.69,"h":46.8,"l":46.69,"n":13,"o":46.69,"t":"2026-10-15T13:45:00Z","v":690,"vw":46.708303},{"c":46.6,"h":46.6,"l":46.35,"n":3,"o":46.35,"t":"2026-10-15T14:00:00Z","v":230,"vw":46.463636},{"c":46.2701,"h":46.3001,"l":46.27,"n":13,"o":46.3001,"t":"2026-10-15T14:15:00Z","v":1950,"vw":46.277706},{"c":46.25,"h":46.41,"l":46.1701,"n":71,"o":46.41,"t":"2026-10-15T14:30:00Z","v":10726,"vw":46.20975},{"c":46.34,"h":46.35,"l":46.34,"n":5,"o":46.35,"t":"2026-10-15T14:45:00Z","v":230,"vw":46.345},{"c":46.34,"h":46.34,"l":46.32,"n":9,"o":46.34,"t":"2026-10-15T15:00:00Z","v":1538,"vw":46.337094},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-15T15:15:00Z","v":1701,"vw":45.99},{"c":45.97,"h":45.97,"l":45.97,"n":3,"o":45.97,"t":"2026-10-15T15:30:00Z","v":680,"vw":45.97},{"c":46.155,"h":46.155,"l":46.155,"n":2,"o":46.155,"t":"2026-10-15T16:15:00Z","v":520,"vw":46.155},{"c":46.17,"h":46.17,"l":46.17,"n":6,"o":46.17,"t":"2026-10-15T17:00:00Z","v":227,"vw":46.17},{"c":45.5388,"h":45.57,"l":45.5388,"n":12,"o":45.57,"t":"2026-10-15T19:30:00Z","v":901,"vw":45.548222},{"c":45.55,"h":45.7,"l":45.55,"n":26,"o":45.7,"t":"2026-10-15T19:45:00Z","v":4430,"vw":45.556736},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-16T12:15:00Z","v":101,"vw":47.5},{"c":45.6421,"h":47.11,"l":45.6421,"n":8,"o":47.11,"t":"2026-10-16T13:30:00Z","v":1277,"vw":46.459171},{"c":46.25,"h":46.25,"l":46.05,"n":8,"o":46.05,"t":"2026-10-16T13:45:00Z","v":417,"vw":46.1125},{"c":46.14,"h":46.33,"l":46.14,"n":15,"o":46.33,"t":"2026-10-16T14:15:00Z","v":1182,"vw":46.295455},{"c":46.29,"h":46.42,"l":46.13,"n":16,"o":46.23,"t":"2026-10-16T14:30:00Z","v":1304,"vw":46.258},{"c":46.41,"h":46.41,"l":46.4,"n":7,"o":46.41,"t":"2026-10-16T14:45:00Z","v":630,"vw":46.407691},{"c":46.76,"h":46.76,"l":46.55,"n":9,"o":46.55,"t":"2026-10-16T15:00:00Z","v":538,"vw":46.608},{"c":46.51,"h":46.51,"l":46.51,"n":4,"o":46.51,"t":"2026-10-16T15:15:00Z","v":420,"vw":46.51},{"c":46.39,"h":46.45,"l":46.39,"n":4,"o":46.45,"t":"2026-10-16T15:30:00Z","v":400,"vw":46.405},{"c":46.6,"h":46.6,"l":46.54,"n":7,"o":46.54,"t":"2026-10-16T15:45:00Z","v":463,"vw":46.57},{"c":45.91,"h":46.36,"l":45.91,"n":10,"o":46.36,"t":"2026-10-16T16:00:00Z","v":815,"vw":46.207194},{"c":46.44,"h":46.44,"l":46.44,"n":2,"o":46.44,"t":"2026-10-16T16:15:00Z","v":200,"vw":46.44},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-16T17:00:00Z","v":260,"vw":46.1},{"c":45.93,"h":45.95,"l":45.92,"n":3,"o":45.92,"t":"2026-10-16T17:15:00Z","v":500,"vw":45.932},{"c":45.7,"h":45.7,"l":45.7,"n":6,"o":45.7,"t":"2026-10-16T17:30:00Z","v":345,"vw":45.7},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-16T17:45:00Z","v":111,"vw":45.56},{"c":45.6444,"h":45.6444,"l":45.585,"n":12,"o":45.61,"t":"2026-10-16T18:00:00Z","v":612,"vw":45.608101},{"c":45.39,"h":45.4903,"l":45.39,"n":28,"o":45.4903,"t":"2026-10-16T18:15:00Z","v":3632,"vw":45.398804},{"c":45.71,"h":45.71,"l":45.7,"n":10,"o":45.7,"t":"2026-10-16T19:00:00Z","v":511,"vw":45.705},{"c":45.76,"h":45.76,"l":45.76,"n":6,"o":45.76,"t":"2026-10-16T19:15:00Z","v":225,"vw":45.76},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-16T19:30:00Z","v":318,"vw":46},{"c":45.84,"h":46.07,"l":45.84,"n":9,"o":46.06,"t":"2026-10-16T19:45:00Z","v":1200,"vw":45.993328},{"c":45.782,"h":45.782,"l":45.782,"n":1,"o":45.782,"t":"2026-10-16T23:15:00Z","v":100,"vw":45.782},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-19T11:00:00Z","v":100,"vw":46},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-19T13:15:00Z","v":100,"vw":45.09},{"c":46.195,"h":46.195,"l":46.195,"n":13,"o":46.195,"t":"2026-10-19T13:30:00Z","v":294,"vw":46.195},{"c":46.17,"h":46.17,"l":46.1,"n":4,"o":46.1,"t":"2026-10-19T13:45:00Z","v":310,"vw":46.123333},{"c":46.39,"h":46.5,"l":46.34,"n":12,"o":46.34,"t":"2026-10-19T14:00:00Z","v":1316,"vw":46.429853},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-19T14:30:00Z","v":1010,"vw":46.39},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-10-19T15:00:00Z","v":118,"vw":46.06},{"c":45.805,"h":45.805,"l":45.72,"n":6,"o":45.72,"t":"2026-10-19T15:15:00Z","v":632,"vw":45.776667},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-19T16:15:00Z","v":300,"vw":45.66},{"c":45.63,"h":45.63,"l":45.4195,"n":16,"o":45.4195,"t":"2026-10-19T17:15:00Z","v":583,"vw":45.5679},{"c":45.8427,"h":45.91,"l":45.66,"n":4,"o":45.66,"t":"2026-10-19T17:30:00Z","v":620,"vw":45.735164},{"c":46.05,"h":46.05,"l":46.05,"n":2,"o":46.05,"t":"2026-10-19T18:30:00Z","v":410,"vw":46.05},{"c":46.0999,"h":46.0999,"l":45.85,"n":5,"o":45.85,"t":"2026-10-19T18:45:00Z","v":563,"vw":45.918155},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-19T19:45:00Z","v":350,"vw":45.855},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-20T08:00:00Z","v":100,"vw":45.97},{"c":45.2747,"h":45.58,"l":44.801,"n":28,"o":44.99,"t":"2026-10-20T13:30:00Z","v":1267,"vw":45.238423},{"c":45.81,"h":45.81,"l":45.57,"n":12,"o":45.57,"t":"2026-10-20T14:00:00Z","v":522,"vw":45.63},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-20T14:15:00Z","v":100,"vw":45.57},{"c":45.3801,"h":45.565,"l":45.3801,"n":4,"o":45.565,"t":"2026-10-20T14:45:00Z","v":240,"vw":45.47255},{"c":45.0801,"h":45.0801,"l":45.0801,"n":1,"o":45.0801,"t":"2026-10-20T15:00:00Z","v":100,"vw":45.0801},{"c":45.1432,"h":45.1432,"l":45.1432,"n":2,"o":45.1432,"t":"2026-10-20T15:30:00Z","v":220,"vw":45.1432},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-10-20T16:15:00Z","v":265,"vw":45.1},{"c":45.08,"h":45.11,"l":45.08,"n":5,"o":45.11,"t":"2026-10-20T17:45:00Z","v":325,"vw":45.1},{"c":45.055,"h":45.07,"l":45.055,"n":3,"o":45.07,"t":"2026-10-20T18:30:00Z","v":652,"vw":45.057308},{"c":44.9701,"h":44.981,"l":44.97,"n":5,"o":44.981,"t":"2026-10-20T18:45:00Z","v":553,"vw":44.974291},{"c":44.81,"h":44.82,"l":44.69,"n":7,"o":44.82,"t":"2026-10-20T19:15:00Z","v":420,"vw":44.7825},{"c":44.83,"h":44.83,"l":44.83,"n":7,"o":44.83,"t":"2026-10-20T19:45:00Z","v":200,"vw":44.83},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-21T08:00:00Z","v":200,"vw":44.1},{"c":44.5372,"h":44.5372,"l":44.5372,"n":1,"o":44.5372,"t":"2026-10-21T12:15:00Z","v":100,"vw":44.5372},{"c":45.0101,"h":45.22,"l":44.91,"n":17,"o":45.02,"t":"2026-10-21T13:30:00Z","v":941,"vw":45.036247},{"c":45.15,"h":45.15,"l":45.15,"n":4,"o":45.15,"t":"2026-10-21T14:00:00Z","v":218,"vw":45.15},{"c":45.82,"h":45.82,"l":45.81,"n":8,"o":45.81,"t":"2026-10-21T15:00:00Z","v":765,"vw":45.816},{"c":46.17,"h":46.17,"l":46.14,"n":3,"o":46.14,"t":"2026-10-21T15:15:00Z","v":2000,"vw":46.15375},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-21T15:30:00Z","v":400,"vw":46.34},{"c":46.2091,"h":46.2091,"l":46.2091,"n":1,"o":46.2091,"t":"2026-10-21T15:45:00Z","v":274,"vw":46.2091},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-21T16:30:00Z","v":102,"vw":46.04},{"c":46.0496,"h":46.07,"l":46.0496,"n":13,"o":46.06,"t":"2026-10-21T19:15:00Z","v":2711,"vw":46.064136},{"c":46.11,"h":46.11,"l":46.11,"n":2,"o":46.11,"t":"2026-10-21T19:45:00Z","v":122,"vw":46.11},{"c":46.13,"h":46.13,"l":45.87,"n":3,"o":45.87,"t":"2026-10-22T08:00:00Z","v":410,"vw":45.935},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-22T11:45:00Z","v":100,"vw":46},{"c":46.32,"h":46.66,"l":46.22,"n":45,"o":46.45,"t":"2026-10-22T13:30:00Z","v":9930,"vw":46.401399},{"c":46.43,"h":46.48,"l":46.22,"n":11,"o":46.48,"t":"2026-10-22T13:45:00Z","v":1405,"vw":46.326193},{"c":46.265,"h":46.53,"l":46.11,"n":17,"o":46.3,"t":"2026-10-22T14:00:00Z","v":2507,"vw":46.244512},{"c":46.1351,"h":46.18,"l":46.06,"n":44,"o":46.07,"t":"2026-10-22T14:15:00Z","v":7904,"vw":46.150423},{"c":46,"h":46,"l":45.71,"n":12,"o":45.71,"t":"2026-10-22T14:45:00Z","v":1207,"vw":45.9425},{"c":46.25,"h":46.25,"l":46.2,"n":3,"o":46.2,"t":"2026-10-22T15:00:00Z","v":510,"vw":46.23},{"c":46.37,"h":46.37,"l":46.37,"n":5,"o":46.37,"t":"2026-10-22T15:15:00Z","v":116,"vw":46.37},{"c":46.33,"h":46.37,"l":46.2,"n":21,"o":46.2,"t":"2026-10-22T15:30:00Z","v":929,"vw":46.324},{"c":46.35,"h":46.35,"l":46.31,"n":2,"o":46.31,"t":"2026-10-22T15:45:00Z","v":200,"vw":46.33},{"c":46.41,"h":46.41,"l":46.41,"n":2,"o":46.41,"t":"2026-10-22T16:00:00Z","v":1050,"vw":46.41},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-10-22T16:45:00Z","v":100,"vw":46.48},{"c":46.61,"h":46.7,"l":46.61,"n":7,"o":46.6597,"t":"2026-10-22T17:15:00Z","v":1252,"vw":46.682852},{"c":46.54,"h":46.54,"l":46.44,"n":22,"o":46.47,"t":"2026-10-22T17:45:00Z","v":1796,"vw":46.46125},{"c":46.67,"h":46.67,"l":46.3901,"n":9,"o":46.63,"t":"2026-10-22T18:00:00Z","v":5903,"vw":46.422157},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-22T18:30:00Z","v":100,"vw":46.59},{"c":46.81,"h":46.81,"l":46.61,"n":35,"o":46.61,"t":"2026-10-22T18:45:00Z","v":4932,"vw":46.732878},{"c":46.96,"h":46.96,"l":46.84,"n":14,"o":46.84,"t":"2026-10-22T19:00:00Z","v":3004,"vw":46.906},{"c":46.87,"h":46.87,"l":46.87,"n":3,"o":46.87,"t":"2026-10-22T19:15:00Z","v":1300,"vw":46.87},{"c":46.96,"h":47.02,"l":46.96,"n":22,"o":46.99,"t":"2026-10-22T19:30:00Z","v":1522,"vw":47.000582},{"c":47.17,"h":47.17,"l":47.15,"n":4,"o":47.15,"t":"2026-10-22T19:45:00Z","v":2075,"vw":47.16},{"c":47.019,"h":47.019,"l":47.019,"n":2,"o":47.019,"t":"2026-10-22T20:15:00Z","v":1001,"vw":47.019},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-23T11:00:00Z","v":2008,"vw":47},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-23T12:45:00Z","v":172,"vw":47.12},{"c":47.44,"h":47.44,"l":47.29,"n":13,"o":47.32,"t":"2026-10-23T13:15:00Z","v":842,"vw":47.368},{"c":47.71,"h":47.92,"l":47.5,"n":92,"o":47.5,"t":"2026-10-23T13:30:00Z","v":6375,"vw":47.804354},{"c":47.25,"h":47.25,"l":46.93,"n":10,"o":47.18,"t":"2026-10-23T14:00:00Z","v":868,"vw":47.135},{"c":46.79,"h":46.79,"l":46.79,"n":12,"o":46.79,"t":"2026-10-23T14:30:00Z","v":158,"vw":46.79},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-23T14:45:00Z","v":100,"vw":46.99},{"c":46.68,"h":46.68,"l":46.68,"n":4,"o":46.68,"t":"2026-10-23T17:00:00Z","v":153,"vw":46.68},{"c":46.59,"h":46.59,"l":46.59,"n":3,"o":46.59,"t":"2026-10-23T17:15:00Z","v":208,"vw":46.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4909326424870466,"strike":54.858376511226254,"iv":0.5210599309153713,"gamma":0.034665630397236614,"theta":-0.02861070811744387,"vega":0.029995682210708113,"rho":0.0048676972858068095,"breakevenPct":18.800835273048502},{"delta":0.2,"premium":0.6852331606217616,"strike":53.13126079447323,"iv":0.5071566493955095,"gamma":0.04278307426597582,"theta":-0.033619343696027634,"vega":0.036040587219343695,"rho":0.006477908548884404,"breakevenPct":15.5108262612041},{"delta":0.25,"premium":0.9606770833333331,"strike":52.197916666666664,"iv":0.5336114583333333,"gamma":0.04596666666666667,"theta":-0.04017604166666666,"vega":0.04091145833333333,"rho":0.008046523789495165,"breakevenPct":14.098720218931092},{"delta":0.3,"premium":1.2269767441860464,"strike":51.10232558139535,"iv":0.5386046511627907,"gamma":0.05001116279069767,"theta":-0.04448279069767442,"vega":0.04487255813953488,"rho":0.009618657325441553,"breakevenPct":12.318742918182854},{"delta":0.35,"premium":1.4761194029850746,"strike":49.94195688225539,"iv":0.5242265339966833,"gamma":0.05470580431177446,"theta":-0.04628441127694859,"vega":0.04774510779436153,"rho":0.01119914195089105,"breakevenPct":10.362902522516555},{"delta":0.4,"premium":1.8492537313432837,"strike":49.11276948590381,"iv":0.5460341625207298,"gamma":0.05478872305140962,"theta":-0.05034742951907131,"vega":0.049818076285240466,"rho":0.01270578645739894,"breakevenPct":9.384037813365728},{"delta":0.45,"premium":2.2039399624765483,"strike":48.189493433395874,"iv":0.5492431519699813,"gamma":0.055772607879924954,"theta":-0.05203470919324578,"vega":0.050991557223264546,"rho":0.014224340302673815,"breakevenPct":8.163626091162085},{"delta":0.5,"premium":2.6140429338103757,"strike":47.28622540250447,"iv":0.556152236135957,"gamma":0.055500357781753135,"theta":-0.053227906976744184,"vega":0.051342754919499106,"rho":0.015705711448771826,"breakevenPct":7.105104821452766},{"delta":0.55,"premium":3.090619307832423,"strike":46.380692167577415,"iv":0.5673845173041895,"gamma":0.05393752276867031,"theta":-0.05403351548269581,"vega":0.05096648451730419,"rho":0.017140007871004757,"breakevenPct":6.184398959883731},{"delta":0.6,"premium":3.63448275862069,"strike":45.44252873563218,"iv":0.5801258620689654,"gamma":0.05148333333333333,"theta":-0.054132758620689655,"vega":0.049752298850574715,"rho":0.01852746430748236,"breakevenPct":5.338080047763185},{"delta":0.65,"premium":4.25756646216769,"strike":44.44989775051125,"iv":0.5937464212678937,"gamma":0.04827464212678936,"theta":-0.05333987730061349,"vega":0.047679754601227,"rho":0.01985856285404375,"breakevenPct":4.5448899177482955},{"delta":0.7,"premium":4.884661354581673,"strike":43.442231075697215,"iv":0.595593625498008,"gamma":0.045138247011952196,"theta":-0.05056892430278885,"vega":0.0447593625498008,"rho":0.02118638407782788,"breakevenPct":3.7280369827836},{"delta":0.75,"premium":5.652409638554217,"strike":42.330120481927715,"iv":0.602617108433735,"gamma":0.040818554216867475,"theta":-0.04719228915662651,"vega":0.04095542168674699,"rho":0.02241198473504415,"breakevenPct":2.988903456711575},{"delta":0.8,"premium":6.471011235955056,"strike":41.184269662921345,"iv":0.6007847191011235,"gamma":0.03603707865168539,"theta":-0.04199505617977528,"vega":0.0360476404494382,"rho":0.023602531929197316,"breakevenPct":2.286501178099167},{"delta":0.85,"premium":7.721944444444444,"strike":39.66111111111111,"iv":0.6221344444444444,"gamma":0.029075000000000004,"theta":-0.03676611111111111,"vega":0.030086666666666668,"rho":0.024471744253199555,"breakevenPct":1.7022012353628497},{"delta":0.9,"premium":9.35239234449761,"strike":37.77511961722488,"iv":0.6430483253588517,"gamma":0.02116794258373205,"theta":-0.029412918660287078,"vega":0.022612918660287078,"rho":0.02505388645104206,"breakevenPct":1.153706721876975}],"put":[{"delta":0.1,"premium":0.4600694444444445,"strike":37.201388888888886,"iv":0.6940451388888889,"gamma":0.019644444444444444,"theta":-0.02752152777777778,"vega":0.022663194444444444,"rho":-0.0040749929386082176,"breakevenPct":21.139043905463748},{"delta":0.15,"premium":0.6636363636363636,"strike":39.75757575757576,"iv":0.6118636363636364,"gamma":0.02950909090909091,"theta":-0.032003030303030304,"vega":0.030006060606060606,"rho":-0.00608244668314351,"breakevenPct":16.089419630952158},{"delta":0.2,"premium":0.924468085106383,"strike":41.24734042553192,"iv":0.5919167553191489,"gamma":0.03663670212765958,"theta":-0.03701728723404255,"vega":0.036064627659574466,"rho":-0.008120307132819528,"breakevenPct":13.451658423641279},{"delta":0.25,"premium":1.1918062200956938,"strike":42.51913875598086,"iv":0.5705478468899521,"gamma":0.04309952153110048,"theta":-0.04029019138755981,"vega":0.040920813397129184,"rho":-0.010157328066814669,"breakevenPct":11.29570179033019},{"delta":0.3,"premium":1.5256603773584905,"strike":43.56415094339623,"iv":0.5677928301886792,"gamma":0.04729245283018868,"theta":-0.043725849056603774,"vega":0.044730943396226415,"rho":-0.012235349023453461,"breakevenPct":9.769284039412465},{"delta":0.35,"premium":1.8614,"strike":44.538,"iv":0.5606102000000001,"gamma":0.051128599999999996,"theta":-0.0457614,"vega":0.0476988,"rho":-0.014310510131552141,"breakevenPct":8.39965657866496},{"delta":0.4,"premium":2.1942238267148015,"strike":45.485559566787,"iv":0.5447189530685921,"gamma":0.054853790613718416,"theta":-0.046094223826714804,"vega":0.04977400722021661,"rho":-0.016382525723137392,"breakevenPct":7.080198025172354},{"delta":0.45,"premium":2.5662371134020616,"strike":46.36941580756014,"iv":0.5340084192439862,"gamma":0.05731271477663231,"theta":-0.04604140893470791,"vega":0.05099553264604811,"rho":-0.01847906798935451,"breakevenPct":5.981586833745283},{"delta":0.5,"premium":2.960281923714759,"strike":47.22056384742952,"iv":0.5229341625207297,"gamma":0.058986733001658374,"theta":-0.045158872305140964,"vega":0.05141177446102819,"rho":-0.02058791589578844,"breakevenPct":5.000468075306387},{"delta":0.55,"premium":3.385071942446043,"strike":48.05395683453237,"iv":0.5123320143884892,"gamma":0.05988669064748201,"theta":-0.04353525179856115,"vega":0.051029856115107915,"rho":-0.02271668715599853,"breakevenPct":4.123449469658024},{"delta":0.6,"premium":3.969604316546762,"strike":48.95323741007194,"iv":0.5161989208633093,"gamma":0.05799820143884892,"theta":-0.04245611510791367,"vega":0.04986079136690647,"rho":-0.024955055618346305,"breakevenPct":3.447879172515183},{"delta":0.65,"premium":4.474,"strike":49.79,"iv":0.503049,"gamma":0.056952,"theta":-0.03908199999999999,"vega":0.047667,"rho":-0.027137197060895464,"breakevenPct":2.7344923803391374},{"delta":0.7,"premium":5.082136279926336,"strike":50.68876611418048,"iv":0.4942653775322284,"gamma":0.05435819521178637,"theta":-0.035444935543278086,"vega":0.044758195211786374,"rho":-0.02939029762700175,"breakevenPct":2.1106893448075947},{"delta":0.75,"premium":5.908735632183909,"strike":51.760919540229885,"iv":0.49570459770114944,"gamma":0.049571494252873556,"theta":-0.03184114942528735,"vega":0.04096068965517241,"rho":-0.03180248031714461,"breakevenPct":1.5836361707534374},{"delta":0.8,"premium":6.562,"strike":52.660000000000004,"iv":0.474724,"gamma":0.045363999999999995,"theta":-0.025819999999999992,"vega":0.035941999999999995,"rho":-0.03408533465846974,"breakevenPct":1.0560206052801067},{"delta":0.85,"premium":8.30777479892761,"strike":54.58713136729222,"iv":0.5046447721179624,"gamma":0.035864343163538884,"theta":-0.02183029490616622,"vega":0.029990884718498666,"rho":-0.03718665151103639,"breakevenPct":0.6667598876054817}]},"raw":{"call":[{"delta":0.15,"premium":0.4909326424870466,"strike":54.858376511226254,"iv":0.5210599309153713,"gamma":0.034665630397236614,"theta":-0.02861070811744387,"vega":0.029995682210708113,"rho":0.0048676972858068095,"breakevenPct":18.800835273048502},{"delta":0.2,"premium":0.6852331606217616,"strike":53.13126079447323,"iv":0.5071566493955095,"gamma":0.04278307426597582,"theta":-0.033619343696027634,"vega":0.036040587219343695,"rho":0.006477908548884404,"breakevenPct":15.5108262612041},{"delta":0.25,"premium":0.9606770833333331,"strike":52.197916666666664,"iv":0.5336114583333333,"gamma":0.04596666666666667,"theta":-0.04017604166666666,"vega":0.04091145833333333,"rho":0.008046523789495165,"breakevenPct":14.098720218931092},{"delta":0.3,"premium":1.2269767441860464,"strike":51.10232558139535,"iv":0.5386046511627907,"gamma":0.05001116279069767,"theta":-0.04448279069767442,"vega":0.04487255813953488,"rho":0.009618657325441553,"breakevenPct":12.318742918182854},{"delta":0.35,"premium":1.4761194029850746,"strike":49.94195688225539,"iv":0.5242265339966833,"gamma":0.05470580431177446,"theta":-0.04628441127694859,"vega":0.04774510779436153,"rho":0.01119914195089105,"breakevenPct":10.362902522516555},{"delta":0.4,"premium":1.8492537313432837,"strike":49.11276948590381,"iv":0.5460341625207298,"gamma":0.05478872305140962,"theta":-0.05034742951907131,"vega":0.049818076285240466,"rho":0.01270578645739894,"breakevenPct":9.384037813365728},{"delta":0.45,"premium":2.2039399624765483,"strike":48.189493433395874,"iv":0.5492431519699813,"gamma":0.055772607879924954,"theta":-0.05203470919324578,"vega":0.050991557223264546,"rho":0.014224340302673815,"breakevenPct":8.163626091162085},{"delta":0.5,"premium":2.6140429338103757,"strike":47.28622540250447,"iv":0.556152236135957,"gamma":0.055500357781753135,"theta":-0.053227906976744184,"vega":0.051342754919499106,"rho":0.015705711448771826,"breakevenPct":7.105104821452766},{"delta":0.55,"premium":3.090619307832423,"strike":46.380692167577415,"iv":0.5673845173041895,"gamma":0.05393752276867031,"theta":-0.05403351548269581,"vega":0.05096648451730419,"rho":0.017140007871004757,"breakevenPct":6.184398959883731},{"delta":0.6,"premium":3.63448275862069,"strike":45.44252873563218,"iv":0.5801258620689654,"gamma":0.05148333333333333,"theta":-0.054132758620689655,"vega":0.049752298850574715,"rho":0.01852746430748236,"breakevenPct":5.338080047763185},{"delta":0.65,"premium":4.25756646216769,"strike":44.44989775051125,"iv":0.5937464212678937,"gamma":0.04827464212678936,"theta":-0.05333987730061349,"vega":0.047679754601227,"rho":0.01985856285404375,"breakevenPct":4.5448899177482955},{"delta":0.7,"premium":4.884661354581673,"strike":43.442231075697215,"iv":0.595593625498008,"gamma":0.045138247011952196,"theta":-0.05056892430278885,"vega":0.0447593625498008,"rho":0.02118638407782788,"breakevenPct":3.7280369827836},{"delta":0.75,"premium":5.652409638554217,"strike":42.330120481927715,"iv":0.602617108433735,"gamma":0.040818554216867475,"theta":-0.04719228915662651,"vega":0.04095542168674699,"rho":0.02241198473504415,"breakevenPct":2.988903456711575},{"delta":0.8,"premium":6.471011235955056,"strike":41.184269662921345,"iv":0.6007847191011235,"gamma":0.03603707865168539,"theta":-0.04199505617977528,"vega":0.0360476404494382,"rho":0.023602531929197316,"breakevenPct":2.286501178099167},{"delta":0.85,"premium":7.721944444444444,"strike":39.66111111111111,"iv":0.6221344444444444,"gamma":0.029075000000000004,"theta":-0.03676611111111111,"vega":0.030086666666666668,"rho":0.024471744253199555,"breakevenPct":1.7022012353628497},{"delta":0.9,"premium":9.35239234449761,"strike":37.77511961722488,"iv":0.6430483253588517,"gamma":0.02116794258373205,"theta":-0.029412918660287078,"vega":0.022612918660287078,"rho":0.02505388645104206,"breakevenPct":1.153706721876975}],"put":[{"delta":0.1,"premium":0.4600694444444445,"strike":37.201388888888886,"iv":0.6940451388888889,"gamma":0.019644444444444444,"theta":-0.02752152777777778,"vega":0.022663194444444444,"rho":-0.0040749929386082176,"breakevenPct":21.139043905463748},{"delta":0.15,"premium":0.6636363636363636,"strike":39.75757575757576,"iv":0.6118636363636364,"gamma":0.02950909090909091,"theta":-0.032003030303030304,"vega":0.030006060606060606,"rho":-0.00608244668314351,"breakevenPct":16.089419630952158},{"delta":0.2,"premium":0.924468085106383,"strike":41.24734042553192,"iv":0.5919167553191489,"gamma":0.03663670212765958,"theta":-0.03701728723404255,"vega":0.036064627659574466,"rho":-0.008120307132819528,"breakevenPct":13.451658423641279},{"delta":0.25,"premium":1.1918062200956938,"strike":42.51913875598086,"iv":0.5705478468899521,"gamma":0.04309952153110048,"theta":-0.04029019138755981,"vega":0.040920813397129184,"rho":-0.010157328066814669,"breakevenPct":11.29570179033019},{"delta":0.3,"premium":1.5256603773584905,"strike":43.56415094339623,"iv":0.5677928301886792,"gamma":0.04729245283018868,"theta":-0.043725849056603774,"vega":0.044730943396226415,"rho":-0.012235349023453461,"breakevenPct":9.769284039412465},{"delta":0.35,"premium":1.8614,"strike":44.538,"iv":0.5606102000000001,"gamma":0.051128599999999996,"theta":-0.0457614,"vega":0.0476988,"rho":-0.014310510131552141,"breakevenPct":8.39965657866496},{"delta":0.4,"premium":2.1942238267148015,"strike":45.485559566787,"iv":0.5447189530685921,"gamma":0.054853790613718416,"theta":-0.046094223826714804,"vega":0.04977400722021661,"rho":-0.016382525723137392,"breakevenPct":7.080198025172354},{"delta":0.45,"premium":2.5662371134020616,"strike":46.36941580756014,"iv":0.5340084192439862,"gamma":0.05731271477663231,"theta":-0.04604140893470791,"vega":0.05099553264604811,"rho":-0.01847906798935451,"breakevenPct":5.981586833745283},{"delta":0.5,"premium":2.960281923714759,"strike":47.22056384742952,"iv":0.5229341625207297,"gamma":0.058986733001658374,"theta":-0.045158872305140964,"vega":0.05141177446102819,"rho":-0.02058791589578844,"breakevenPct":5.000468075306387},{"delta":0.55,"premium":3.385071942446043,"strike":48.05395683453237,"iv":0.5123320143884892,"gamma":0.05988669064748201,"theta":-0.04353525179856115,"vega":0.051029856115107915,"rho":-0.02271668715599853,"breakevenPct":4.123449469658024},{"delta":0.6,"premium":3.969604316546762,"strike":48.95323741007194,"iv":0.5161989208633093,"gamma":0.05799820143884892,"theta":-0.04245611510791367,"vega":0.04986079136690647,"rho":-0.024955055618346305,"breakevenPct":3.447879172515183},{"delta":0.65,"premium":4.474,"strike":49.79,"iv":0.503049,"gamma":0.056952,"theta":-0.03908199999999999,"vega":0.047667,"rho":-0.027137197060895464,"breakevenPct":2.7344923803391374},{"delta":0.7,"premium":5.082136279926336,"strike":50.68876611418048,"iv":0.4942653775322284,"gamma":0.05435819521178637,"theta":-0.035444935543278086,"vega":0.044758195211786374,"rho":-0.02939029762700175,"breakevenPct":2.1106893448075947},{"delta":0.75,"premium":5.908735632183909,"strike":51.760919540229885,"iv":0.49570459770114944,"gamma":0.049571494252873556,"theta":-0.03184114942528735,"vega":0.04096068965517241,"rho":-0.03180248031714461,"breakevenPct":1.5836361707534374},{"delta":0.8,"premium":6.562,"strike":52.660000000000004,"iv":0.474724,"gamma":0.045363999999999995,"theta":-0.025819999999999992,"vega":0.035941999999999995,"rho":-0.03408533465846974,"breakevenPct":1.0560206052801067},{"delta":0.85,"premium":8.30777479892761,"strike":54.58713136729222,"iv":0.5046447721179624,"gamma":0.035864343163538884,"theta":-0.02183029490616622,"vega":0.029990884718498666,"rho":-0.03718665151103639,"breakevenPct":0.6667598876054817}]}},"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"}}