{"symbol":"AAPW","url":"https://intraalpha.com/companies/AAPW","capturedAt":"2026-10-22T21:53:00.081Z","state":"ready","quote":{"symbol":"AAPW","last_price":42.239,"prev_close":41.63,"regular_close":42.239,"change":0.609,"change_pct":1.4629,"regular_change":0.609,"regular_change_pct":1.4629,"extended_change":0,"extended_change_pct":0,"bid":41.45,"ask":42.88,"bid_size":500,"ask_size":400,"volume":8392,"vwap":41.85228,"open":41.85,"high":42.239,"low":41.72,"close":42.239,"trade_count":290,"last_trade_at":"2026-10-22T20:10:00.3244091Z","last_quote_at":"2026-10-22T21:50:57.811125502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:58.765805738-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41900000,"net_expense_ratio":null,"portfolio_turnover":0.33,"dividend_yield":0.2812,"inception_date":"2025-02-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:59.760187+00:00"},"optionObservedAt":"2026-10-22T19:49:55.353Z","bars":[{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-15T10:25:00Z","v":100,"vw":42.06},{"c":42.34,"h":42.34,"l":42.32,"n":12,"o":42.32,"t":"2026-10-15T13:25:00Z","v":4716,"vw":42.336894},{"c":42.22,"h":42.22,"l":42.01,"n":41,"o":42.01,"t":"2026-10-15T13:30:00Z","v":2323,"vw":42.186495},{"c":42.25,"h":42.25,"l":42.17,"n":6,"o":42.17,"t":"2026-10-15T13:40:00Z","v":399,"vw":42.199686},{"c":42.27,"h":42.27,"l":42.22,"n":4,"o":42.22,"t":"2026-10-15T13:45:00Z","v":704,"vw":42.248541},{"c":42.05,"h":42.05,"l":42.05,"n":5,"o":42.05,"t":"2026-10-15T13:55:00Z","v":173,"vw":42.05},{"c":42.105,"h":42.105,"l":42.105,"n":1,"o":42.105,"t":"2026-10-15T14:10:00Z","v":100,"vw":42.105},{"c":42.0039,"h":42.0039,"l":42.0039,"n":3,"o":42.0039,"t":"2026-10-15T14:15:00Z","v":431,"vw":42.0039},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-15T14:25:00Z","v":103,"vw":42},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-15T14:30:00Z","v":100,"vw":42.02},{"c":41.9774,"h":41.9774,"l":41.9774,"n":3,"o":41.9774,"t":"2026-10-15T14:40:00Z","v":120,"vw":41.9774},{"c":42.04,"h":42.04,"l":42.04,"n":2,"o":42.04,"t":"2026-10-15T14:50:00Z","v":500,"vw":42.04},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-15T14:55:00Z","v":105,"vw":41.96},{"c":41.8057,"h":41.8057,"l":41.8057,"n":2,"o":41.8057,"t":"2026-10-15T15:15:00Z","v":239,"vw":41.8057},{"c":41.7839,"h":41.7839,"l":41.7839,"n":1,"o":41.7839,"t":"2026-10-15T15:35:00Z","v":100,"vw":41.7839},{"c":41.72,"h":41.8051,"l":41.72,"n":3,"o":41.8051,"t":"2026-10-15T15:40:00Z","v":201,"vw":41.76255},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-15T15:45:00Z","v":409,"vw":41.75},{"c":41.73,"h":41.73,"l":41.73,"n":3,"o":41.73,"t":"2026-10-15T15:50:00Z","v":106,"vw":41.73},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T16:05:00Z","v":100,"vw":41.8},{"c":41.8222,"h":41.8222,"l":41.8222,"n":1,"o":41.8222,"t":"2026-10-15T16:15:00Z","v":100,"vw":41.8222},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-15T16:45:00Z","v":100,"vw":41.9},{"c":41.975,"h":42.02,"l":41.975,"n":4,"o":42.02,"t":"2026-10-15T17:05:00Z","v":401,"vw":41.997444},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-15T17:15:00Z","v":250,"vw":41.99},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-10-15T17:20:00Z","v":100,"vw":41.995},{"c":41.89,"h":41.89,"l":41.8821,"n":4,"o":41.8821,"t":"2026-10-15T17:35:00Z","v":600,"vw":41.887833},{"c":41.77,"h":41.77,"l":41.77,"n":3,"o":41.77,"t":"2026-10-15T18:00:00Z","v":372,"vw":41.77},{"c":41.65,"h":41.65,"l":41.65,"n":3,"o":41.65,"t":"2026-10-15T18:40:00Z","v":269,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-15T19:00:00Z","v":220,"vw":41.65},{"c":41.67,"h":41.67,"l":41.65,"n":14,"o":41.66,"t":"2026-10-15T19:50:00Z","v":4418,"vw":41.65887},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-10-15T19:55:00Z","v":283,"vw":41.55},{"c":42.789,"h":42.789,"l":42.789,"n":1,"o":42.789,"t":"2026-10-16T12:45:00Z","v":100,"vw":42.789},{"c":42.5,"h":42.5,"l":42.5,"n":16,"o":42.5,"t":"2026-10-16T13:30:00Z","v":171,"vw":42.5},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-16T13:35:00Z","v":226,"vw":41.9},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-16T13:40:00Z","v":111,"vw":41.7},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-16T13:50:00Z","v":400,"vw":41.85},{"c":41.9106,"h":41.921,"l":41.9106,"n":3,"o":41.921,"t":"2026-10-16T13:55:00Z","v":1000,"vw":41.91684},{"c":41.835,"h":41.835,"l":41.835,"n":2,"o":41.835,"t":"2026-10-16T14:05:00Z","v":102,"vw":41.835},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T14:45:00Z","v":291,"vw":42},{"c":42.15,"h":42.22,"l":42.15,"n":16,"o":42.15,"t":"2026-10-16T15:10:00Z","v":3180,"vw":42.173897},{"c":42.015,"h":42.015,"l":42.015,"n":2,"o":42.015,"t":"2026-10-16T16:00:00Z","v":170,"vw":42.015},{"c":41.8403,"h":41.8403,"l":41.8403,"n":4,"o":41.8403,"t":"2026-10-16T16:10:00Z","v":122,"vw":41.8403},{"c":41.925,"h":41.925,"l":41.925,"n":3,"o":41.925,"t":"2026-10-16T16:45:00Z","v":124,"vw":41.925},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-16T17:15:00Z","v":501,"vw":41.75},{"c":41.74,"h":41.74,"l":41.74,"n":3,"o":41.74,"t":"2026-10-16T17:20:00Z","v":103,"vw":41.74},{"c":41.7302,"h":41.7302,"l":41.7302,"n":1,"o":41.7302,"t":"2026-10-16T17:35:00Z","v":105,"vw":41.7302},{"c":41.6779,"h":41.6779,"l":41.6779,"n":2,"o":41.6779,"t":"2026-10-16T18:00:00Z","v":114,"vw":41.6779},{"c":41.7,"h":41.7,"l":41.669,"n":12,"o":41.669,"t":"2026-10-16T18:10:00Z","v":3320,"vw":41.677274},{"c":41.65,"h":41.65,"l":41.65,"n":5,"o":41.65,"t":"2026-10-16T18:15:00Z","v":525,"vw":41.65},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-16T18:55:00Z","v":110,"vw":41.31},{"c":41.6522,"h":41.6522,"l":41.6522,"n":1,"o":41.6522,"t":"2026-10-16T19:20:00Z","v":100,"vw":41.6522},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-16T19:30:00Z","v":145,"vw":41.75},{"c":41.7999,"h":41.7999,"l":41.7999,"n":2,"o":41.7999,"t":"2026-10-16T19:35:00Z","v":508,"vw":41.7999},{"c":41.969,"h":41.969,"l":41.969,"n":1,"o":41.969,"t":"2026-10-19T11:55:00Z","v":100,"vw":41.969},{"c":41.17,"h":41.17,"l":41.16,"n":17,"o":41.17,"t":"2026-10-19T13:25:00Z","v":3500,"vw":41.169714},{"c":41.9,"h":41.9,"l":41.9,"n":26,"o":41.9,"t":"2026-10-19T13:30:00Z","v":1775,"vw":41.9},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-19T13:35:00Z","v":118,"vw":41.67},{"c":41.565,"h":41.565,"l":41.565,"n":4,"o":41.565,"t":"2026-10-19T13:50:00Z","v":626,"vw":41.565},{"c":41.711,"h":41.711,"l":41.711,"n":3,"o":41.711,"t":"2026-10-19T13:55:00Z","v":201,"vw":41.711},{"c":41.92,"h":41.92,"l":41.865,"n":5,"o":41.865,"t":"2026-10-19T14:00:00Z","v":710,"vw":41.883201},{"c":41.88,"h":41.88,"l":41.825,"n":8,"o":41.825,"t":"2026-10-19T14:05:00Z","v":668,"vw":41.852098},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-19T14:35:00Z","v":120,"vw":41.77},{"c":41.65,"h":41.65,"l":41.65,"n":5,"o":41.65,"t":"2026-10-19T14:45:00Z","v":116,"vw":41.65},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-19T15:05:00Z","v":150,"vw":41.5},{"c":41.535,"h":41.535,"l":41.535,"n":4,"o":41.535,"t":"2026-10-19T15:10:00Z","v":486,"vw":41.535},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-19T15:30:00Z","v":102,"vw":41.53},{"c":41.43,"h":41.43,"l":41.43,"n":3,"o":41.43,"t":"2026-10-19T15:45:00Z","v":587,"vw":41.43},{"c":41.48,"h":41.48,"l":41.48,"n":2,"o":41.48,"t":"2026-10-19T15:55:00Z","v":122,"vw":41.48},{"c":41.345,"h":41.345,"l":41.345,"n":2,"o":41.345,"t":"2026-10-19T17:20:00Z","v":606,"vw":41.345},{"c":41.46,"h":41.46,"l":41.46,"n":4,"o":41.46,"t":"2026-10-19T19:30:00Z","v":103,"vw":41.46},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-19T20:25:00Z","v":400,"vw":41.41},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-20T13:45:00Z","v":369,"vw":41.15},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-10-20T13:50:00Z","v":515,"vw":41.17},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-20T13:55:00Z","v":500,"vw":41.24},{"c":41.36,"h":41.36,"l":41.36,"n":2,"o":41.36,"t":"2026-10-20T14:00:00Z","v":214,"vw":41.36},{"c":41.25,"h":41.35,"l":41.25,"n":4,"o":41.35,"t":"2026-10-20T14:25:00Z","v":202,"vw":41.3},{"c":41.26,"h":41.26,"l":41.26,"n":2,"o":41.26,"t":"2026-10-20T15:50:00Z","v":185,"vw":41.26},{"c":41.215,"h":41.215,"l":41.21,"n":2,"o":41.21,"t":"2026-10-20T16:10:00Z","v":200,"vw":41.2125},{"c":41.2,"h":41.2,"l":41.195,"n":7,"o":41.195,"t":"2026-10-20T16:50:00Z","v":265,"vw":41.197294},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-20T17:15:00Z","v":600,"vw":41.19},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-20T18:10:00Z","v":600,"vw":41.04},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-20T18:45:00Z","v":130,"vw":41.09},{"c":41,"h":41,"l":41,"n":6,"o":41,"t":"2026-10-20T19:55:00Z","v":1000,"vw":41},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-20T21:05:00Z","v":500,"vw":40.9},{"c":41.1,"h":41.1,"l":41.1,"n":8,"o":41.1,"t":"2026-10-21T13:00:00Z","v":800,"vw":41.1},{"c":40.915,"h":41,"l":40.915,"n":6,"o":41,"t":"2026-10-21T13:30:00Z","v":929,"vw":40.943271},{"c":41.195,"h":41.195,"l":41.195,"n":2,"o":41.195,"t":"2026-10-21T13:40:00Z","v":613,"vw":41.195},{"c":41.18,"h":41.18,"l":41.18,"n":6,"o":41.18,"t":"2026-10-21T13:55:00Z","v":679,"vw":41.18},{"c":41.2,"h":41.2,"l":41.2,"n":2,"o":41.2,"t":"2026-10-21T14:05:00Z","v":601,"vw":41.2},{"c":41.2,"h":41.2,"l":41.2,"n":9,"o":41.2,"t":"2026-10-21T14:10:00Z","v":1209,"vw":41.2},{"c":41.7,"h":41.71,"l":41.6596,"n":3,"o":41.6596,"t":"2026-10-21T15:20:00Z","v":350,"vw":41.692743},{"c":41.68,"h":41.68,"l":41.67,"n":4,"o":41.67,"t":"2026-10-21T15:25:00Z","v":542,"vw":41.676303},{"c":41.61,"h":41.65,"l":41.61,"n":2,"o":41.65,"t":"2026-10-21T16:10:00Z","v":200,"vw":41.63},{"c":41.675,"h":41.68,"l":41.675,"n":2,"o":41.68,"t":"2026-10-21T16:50:00Z","v":200,"vw":41.6775},{"c":41.77,"h":41.77,"l":41.695,"n":2,"o":41.695,"t":"2026-10-21T17:40:00Z","v":300,"vw":41.7325},{"c":41.725,"h":41.725,"l":41.725,"n":1,"o":41.725,"t":"2026-10-21T18:50:00Z","v":100,"vw":41.725},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-10-21T18:55:00Z","v":144,"vw":41.71},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-21T19:25:00Z","v":150,"vw":41.675},{"c":41.765,"h":41.765,"l":41.765,"n":2,"o":41.765,"t":"2026-10-21T19:50:00Z","v":104,"vw":41.765},{"c":41.63,"h":41.63,"l":41.63,"n":3,"o":41.63,"t":"2026-10-21T19:55:00Z","v":267,"vw":41.63},{"c":41.85,"h":41.85,"l":41.85,"n":4,"o":41.85,"t":"2026-10-22T13:40:00Z","v":575,"vw":41.85},{"c":41.87,"h":41.87,"l":41.79,"n":4,"o":41.85,"t":"2026-10-22T13:45:00Z","v":583,"vw":41.835361},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-22T13:50:00Z","v":427,"vw":41.8},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-22T14:00:00Z","v":200,"vw":41.78},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-22T14:10:00Z","v":100,"vw":41.76},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-22T15:05:00Z","v":125,"vw":41.72},{"c":41.78,"h":41.7888,"l":41.78,"n":5,"o":41.7888,"t":"2026-10-22T15:40:00Z","v":1560,"vw":41.78372},{"c":41.845,"h":41.845,"l":41.845,"n":3,"o":41.845,"t":"2026-10-22T16:10:00Z","v":703,"vw":41.845},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-22T16:35:00Z","v":100,"vw":41.86},{"c":41.82,"h":41.85,"l":41.82,"n":2,"o":41.85,"t":"2026-10-22T17:10:00Z","v":200,"vw":41.835},{"c":41.9388,"h":41.9388,"l":41.9388,"n":3,"o":41.9388,"t":"2026-10-22T17:30:00Z","v":903,"vw":41.9388},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-22T18:15:00Z","v":206,"vw":42.02},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-22T18:45:00Z","v":200,"vw":41.97},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-22T19:05:00Z","v":101,"vw":42.07},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-22T19:25:00Z","v":184,"vw":42.06}],"history":[{"c":50.2809,"h":50.32,"l":50.0973,"n":353,"o":50.21,"t":"2025-02-19T05:00:00Z","v":2458,"vw":50.258045},{"c":50.5036,"h":50.5036,"l":50.17,"n":275,"o":50.32,"t":"2025-02-20T05:00:00Z","v":2952,"vw":50.349315},{"c":50.43,"h":51.04,"l":50.43,"n":230,"o":50.51,"t":"2025-02-21T05:00:00Z","v":2990,"vw":50.797377},{"c":50.8255,"h":51.08,"l":50.8255,"n":230,"o":50.91,"t":"2025-02-24T05:00:00Z","v":2632,"vw":50.962314},{"c":51.0169,"h":51.86,"l":50.59,"n":236,"o":51.285,"t":"2025-02-25T05:00:00Z","v":6968,"vw":51.358409},{"c":49.0875,"h":51.14,"l":48.95,"n":214,"o":51.14,"t":"2025-02-26T05:00:00Z","v":4024,"vw":49.66775},{"c":48.4011,"h":49.4092,"l":48.4011,"n":130,"o":49.22,"t":"2025-02-27T05:00:00Z","v":2108,"vw":49.137924},{"c":49.3735,"h":49.3735,"l":47.92,"n":234,"o":47.92,"t":"2025-02-28T05:00:00Z","v":6356,"vw":48.749546},{"c":48.275,"h":49.72,"l":48.275,"n":209,"o":49.72,"t":"2025-03-03T05:00:00Z","v":5493,"vw":49.187452},{"c":47.7595,"h":48.58,"l":47.56,"n":199,"o":48.29,"t":"2025-03-04T05:00:00Z","v":3799,"vw":48.224204},{"c":47.6855,"h":47.84,"l":46.22,"n":179,"o":47.295,"t":"2025-03-05T05:00:00Z","v":2790,"vw":46.970195},{"c":47.5987,"h":47.5987,"l":47.5178,"n":177,"o":47.5178,"t":"2025-03-06T05:00:00Z","v":1184,"vw":47.5178},{"c":48.5616,"h":48.78,"l":47.6096,"n":245,"o":47.6096,"t":"2025-03-07T05:00:00Z","v":4780,"vw":48.417886},{"c":45.5072,"h":47.11,"l":45.5072,"n":257,"o":47.11,"t":"2025-03-10T04:00:00Z","v":3365,"vw":47.11},{"c":43.9504,"h":44.9199,"l":43.311,"n":263,"o":44.84,"t":"2025-03-11T04:00:00Z","v":7971,"vw":44.47287},{"c":42.9447,"h":44.015,"l":42.62,"n":338,"o":43.95,"t":"2025-03-12T04:00:00Z","v":5255,"vw":43.047923},{"c":41.0756,"h":43.069,"l":41.0756,"n":196,"o":43.06,"t":"2025-03-13T04:00:00Z","v":5139,"vw":42.771035},{"c":42.0727,"h":42.0727,"l":41.61,"n":207,"o":41.7545,"t":"2025-03-14T04:00:00Z","v":3666,"vw":41.739914},{"c":41.942,"h":42.09,"l":41.635,"n":193,"o":41.979,"t":"2025-03-17T04:00:00Z","v":3366,"vw":41.921707},{"c":41.6248,"h":42.08,"l":41.371,"n":133,"o":41.96,"t":"2025-03-18T04:00:00Z","v":1601,"vw":41.931423},{"c":42.1852,"h":42.8,"l":42.1852,"n":111,"o":42.8,"t":"2025-03-19T04:00:00Z","v":757,"vw":42.58175},{"c":42.0015,"h":42.655,"l":42.0015,"n":129,"o":42.655,"t":"2025-03-20T04:00:00Z","v":1289,"vw":42.655},{"c":42.75,"h":42.75,"l":41.5,"n":213,"o":41.5,"t":"2025-03-21T04:00:00Z","v":17072,"vw":42.291185},{"c":43.3191,"h":43.84,"l":43.1026,"n":219,"o":43.84,"t":"2025-03-24T04:00:00Z","v":2657,"vw":43.254247},{"c":44.0631,"h":44.0631,"l":43.211,"n":173,"o":43.221,"t":"2025-03-25T04:00:00Z","v":2058,"vw":43.365769},{"c":43.5435,"h":44.19,"l":43.5435,"n":167,"o":44.19,"t":"2025-03-26T04:00:00Z","v":1947,"vw":43.974682},{"c":44.1462,"h":44.1462,"l":43.4415,"n":101,"o":43.4415,"t":"2025-03-27T04:00:00Z","v":959,"vw":43.569532},{"c":42.68,"h":43.8,"l":42.68,"n":206,"o":43.8,"t":"2025-03-28T04:00:00Z","v":3254,"vw":42.911138},{"c":43.3904,"h":43.3904,"l":41.95,"n":201,"o":42.79,"t":"2025-03-31T04:00:00Z","v":3137,"vw":42.62078},{"c":43.5866,"h":43.61,"l":42.671,"n":229,"o":42.671,"t":"2025-04-01T04:00:00Z","v":2505,"vw":42.916471},{"c":43.8052,"h":43.8052,"l":43.3399,"n":162,"o":43.3399,"t":"2025-04-02T04:00:00Z","v":1422,"vw":43.51495},{"c":38.9293,"h":39.77,"l":38.9293,"n":470,"o":39.66,"t":"2025-04-03T04:00:00Z","v":3683,"vw":39.49839},{"c":35.4371,"h":37.83,"l":35.4371,"n":358,"o":36.86,"t":"2025-04-04T04:00:00Z","v":4091,"vw":36.630942},{"c":33.6402,"h":36.89,"l":32.38,"n":332,"o":33.34,"t":"2025-04-07T04:00:00Z","v":9006,"vw":33.349273},{"c":31.5368,"h":35.46,"l":31.5368,"n":328,"o":34.86,"t":"2025-04-08T04:00:00Z","v":3495,"vw":34.880442},{"c":35.44,"h":36.202,"l":32.1499,"n":251,"o":32.1499,"t":"2025-04-09T04:00:00Z","v":15470,"vw":33.519991},{"c":35.77,"h":36.499,"l":34.58,"n":227,"o":34.95,"t":"2025-04-10T04:00:00Z","v":28535,"vw":35.450793},{"c":37.3789,"h":37.49,"l":35.25,"n":235,"o":35.25,"t":"2025-04-11T04:00:00Z","v":3915,"vw":36.900734},{"c":38.16,"h":40.64,"l":38.16,"n":244,"o":40.64,"t":"2025-04-14T04:00:00Z","v":6247,"vw":39.128242},{"c":38.1874,"h":38.3,"l":37.63,"n":199,"o":38.2,"t":"2025-04-15T04:00:00Z","v":2123,"vw":38.050892},{"c":36.392,"h":37.32,"l":36.1,"n":210,"o":36.92,"t":"2025-04-16T04:00:00Z","v":4577,"vw":36.711042},{"c":36.9689,"h":37.285,"l":36.6501,"n":185,"o":36.71,"t":"2025-04-17T04:00:00Z","v":3869,"vw":36.757613},{"c":35.65,"h":35.65,"l":35.12,"n":230,"o":35.605,"t":"2025-04-21T04:00:00Z","v":1694,"vw":35.437391},{"c":37.1611,"h":37.1611,"l":36.6801,"n":161,"o":36.6801,"t":"2025-04-22T04:00:00Z","v":2285,"vw":36.886205},{"c":38.3465,"h":38.97,"l":38.08,"n":150,"o":38.97,"t":"2025-04-23T04:00:00Z","v":2298,"vw":38.450685},{"c":39.1237,"h":39.1237,"l":38.4,"n":147,"o":38.73,"t":"2025-04-24T04:00:00Z","v":1928,"vw":38.540834},{"c":39.2749,"h":39.29,"l":38.76,"n":303,"o":39.19,"t":"2025-04-25T04:00:00Z","v":7634,"vw":39.135723},{"c":39.3395,"h":39.529,"l":38.6,"n":275,"o":39.01,"t":"2025-04-28T04:00:00Z","v":10640,"vw":38.869428},{"c":39.39,"h":39.58,"l":39,"n":234,"o":39.3,"t":"2025-04-29T04:00:00Z","v":4050,"vw":39.444866},{"c":39.79,"h":39.79,"l":38.709,"n":215,"o":38.709,"t":"2025-04-30T04:00:00Z","v":8279,"vw":39.477032},{"c":39.89,"h":39.89,"l":39.39,"n":304,"o":39.75,"t":"2025-05-01T04:00:00Z","v":5421,"vw":39.68301},{"c":38.0423,"h":38.4297,"l":37.619,"n":537,"o":37.619,"t":"2025-05-02T04:00:00Z","v":9537,"vw":38.095381},{"c":36.3447,"h":37.3961,"l":36.3447,"n":383,"o":37.3961,"t":"2025-05-05T04:00:00Z","v":6161,"vw":36.798449},{"c":36.4,"h":36.52,"l":36.23,"n":238,"o":36.46,"t":"2025-05-06T04:00:00Z","v":3326,"vw":36.382262},{"c":35.7615,"h":36.48,"l":35.4347,"n":347,"o":36.14,"t":"2025-05-07T04:00:00Z","v":9183,"vw":35.551128},{"c":36.0017,"h":36.5,"l":35.75,"n":245,"o":35.805,"t":"2025-05-08T04:00:00Z","v":6262,"vw":36.155457},{"c":36.2275,"h":36.531,"l":36.15,"n":287,"o":36.345,"t":"2025-05-09T04:00:00Z","v":5531,"vw":36.356417},{"c":38.75,"h":39.21,"l":38.01,"n":300,"o":39.21,"t":"2025-05-12T04:00:00Z","v":6417,"vw":38.618382},{"c":39.2763,"h":39.38,"l":38.29,"n":290,"o":38.29,"t":"2025-05-13T04:00:00Z","v":6946,"vw":38.947023},{"c":39.1296,"h":39.44,"l":38.95,"n":285,"o":39.17,"t":"2025-05-14T04:00:00Z","v":9747,"vw":39.133735},{"c":38.8223,"h":39.18,"l":38.66,"n":243,"o":38.89,"t":"2025-05-15T04:00:00Z","v":4290,"vw":38.901182},{"c":38.8533,"h":38.99,"l":38.62,"n":337,"o":38.67,"t":"2025-05-16T04:00:00Z","v":5860,"vw":38.868316},{"c":38.11,"h":38.3,"l":37.18,"n":382,"o":38.3,"t":"2025-05-19T04:00:00Z","v":7120,"vw":37.850469},{"c":37.6843,"h":37.945,"l":37.5,"n":297,"o":37.86,"t":"2025-05-20T04:00:00Z","v":6141,"vw":37.780957},{"c":36.6973,"h":37.64,"l":36.455,"n":367,"o":37.2,"t":"2025-05-21T04:00:00Z","v":6346,"vw":37.007343},{"c":36.4704,"h":36.8,"l":36.28,"n":291,"o":36.36,"t":"2025-05-22T04:00:00Z","v":5142,"vw":36.615769},{"c":35.2,"h":35.47,"l":35.135,"n":576,"o":35.35,"t":"2025-05-23T04:00:00Z","v":7801,"vw":35.295726},{"c":35.9,"h":36.04,"l":35.41,"n":663,"o":35.54,"t":"2025-05-27T04:00:00Z","v":35967,"vw":35.909282},{"c":36.02,"h":36.449,"l":35.9,"n":421,"o":36.33,"t":"2025-05-28T04:00:00Z","v":19484,"vw":36.137812},{"c":35.87,"h":36.98,"l":35.64,"n":421,"o":36.98,"t":"2025-05-29T04:00:00Z","v":25153,"vw":35.953301},{"c":36.1935,"h":36.1935,"l":35.22,"n":357,"o":35.6687,"t":"2025-05-30T04:00:00Z","v":8444,"vw":35.516712},{"c":36.09,"h":36.11,"l":35.844,"n":399,"o":35.85,"t":"2025-06-02T04:00:00Z","v":13106,"vw":35.998031},{"c":36.4475,"h":36.46,"l":36.07,"n":316,"o":36.11,"t":"2025-06-03T04:00:00Z","v":7625,"vw":36.2334},{"c":36.39,"h":36.9127,"l":36.35,"n":299,"o":36.41,"t":"2025-06-04T04:00:00Z","v":7101,"vw":36.688502},{"c":35.8081,"h":36.489,"l":35.8081,"n":317,"o":36.39,"t":"2025-06-05T04:00:00Z","v":12595,"vw":36.065683},{"c":36.6134,"h":36.8468,"l":36.289,"n":290,"o":36.8468,"t":"2025-06-06T04:00:00Z","v":6137,"vw":36.520064},{"c":35.86,"h":36.67,"l":35.5632,"n":496,"o":36.49,"t":"2025-06-09T04:00:00Z","v":13247,"vw":36.17262},{"c":35.996,"h":36.3315,"l":35.64,"n":330,"o":35.64,"t":"2025-06-10T04:00:00Z","v":9201,"vw":35.936725},{"c":35.1547,"h":36.139,"l":35.1547,"n":528,"o":36.139,"t":"2025-06-11T04:00:00Z","v":16586,"vw":35.535728},{"c":35.2026,"h":35.253,"l":34.8698,"n":388,"o":35.1,"t":"2025-06-12T04:00:00Z","v":10306,"vw":35.134484},{"c":34.5607,"h":35.26,"l":34.5607,"n":534,"o":35.26,"t":"2025-06-13T04:00:00Z","v":15754,"vw":34.781176},{"c":34.8124,"h":34.87,"l":34.56,"n":480,"o":34.579,"t":"2025-06-16T04:00:00Z","v":16270,"vw":34.683418},{"c":34.2741,"h":34.98,"l":34.211,"n":526,"o":34.98,"t":"2025-06-17T04:00:00Z","v":12531,"vw":34.451271},{"c":34.4856,"h":34.61,"l":34.2,"n":387,"o":34.39,"t":"2025-06-18T04:00:00Z","v":10826,"vw":34.430674},{"c":35.42,"h":35.42,"l":34.609,"n":514,"o":35,"t":"2025-06-20T04:00:00Z","v":12878,"vw":35.014622},{"c":35.4,"h":35.45,"l":34.9604,"n":485,"o":35.43,"t":"2025-06-23T04:00:00Z","v":16990,"vw":35.195272},{"c":35.1415,"h":35.67,"l":35.1415,"n":559,"o":35.64,"t":"2025-06-24T04:00:00Z","v":18823,"vw":35.391382},{"c":35.3253,"h":35.68,"l":35.2,"n":420,"o":35.41,"t":"2025-06-25T04:00:00Z","v":12656,"vw":35.403662},{"c":35.289,"h":35.388,"l":34.97,"n":545,"o":35.26,"t":"2025-06-26T04:00:00Z","v":14693,"vw":35.120724},{"c":35.2251,"h":35.58,"l":35.186,"n":514,"o":35.35,"t":"2025-06-27T04:00:00Z","v":24249,"vw":35.361162},{"c":35.94,"h":36.24,"l":34.6,"n":661,"o":35.23,"t":"2025-06-30T04:00:00Z","v":15277,"vw":35.212874},{"c":36.365,"h":36.7285,"l":36.06,"n":482,"o":36.22,"t":"2025-07-01T04:00:00Z","v":12949,"vw":36.373263},{"c":37.301,"h":37.455,"l":36.9583,"n":383,"o":36.9583,"t":"2025-07-02T04:00:00Z","v":12288,"vw":37.23719},{"c":37.491,"h":37.715,"l":37.25,"n":323,"o":37.34,"t":"2025-07-03T04:00:00Z","v":14997,"vw":37.52431},{"c":36.67,"h":37.8,"l":36.47,"n":537,"o":37.51,"t":"2025-07-07T04:00:00Z","v":15575,"vw":36.941871},{"c":36.67,"h":36.74,"l":36.27,"n":388,"o":36.46,"t":"2025-07-08T04:00:00Z","v":12087,"vw":36.527405},{"c":36.82,"h":36.82,"l":36.0358,"n":473,"o":36.3,"t":"2025-07-09T04:00:00Z","v":10849,"vw":36.380239},{"c":36.96,"h":37.25,"l":36.55,"n":334,"o":36.55,"t":"2025-07-10T04:00:00Z","v":7872,"vw":37.056801},{"c":36.94,"h":37.019,"l":36.55,"n":1556,"o":36.76,"t":"2025-07-11T04:00:00Z","v":149775,"vw":36.795638},{"c":35.53,"h":35.99,"l":35.32,"n":1322,"o":35.66,"t":"2025-07-14T04:00:00Z","v":57691,"vw":35.646977},{"c":35.74,"h":36.17,"l":35.67,"n":747,"o":35.75,"t":"2025-07-15T04:00:00Z","v":46592,"vw":35.876533},{"c":35.9287,"h":36.3,"l":35.62,"n":697,"o":35.885,"t":"2025-07-16T04:00:00Z","v":51680,"vw":36.018382},{"c":35.95,"h":36.199,"l":35.68,"n":962,"o":36,"t":"2025-07-17T04:00:00Z","v":97507,"vw":35.927654},{"c":36.01,"h":36.1095,"l":35.7,"n":966,"o":36.09,"t":"2025-07-18T04:00:00Z","v":68500,"vw":35.945398},{"c":36.09,"h":36.5,"l":35.75,"n":1245,"o":35.91,"t":"2025-07-21T04:00:00Z","v":100901,"vw":36.028123},{"c":36.31,"h":36.31,"l":35.84,"n":897,"o":36.05,"t":"2025-07-22T04:00:00Z","v":48578,"vw":36.121152},{"c":36.32,"h":36.36,"l":35.9,"n":646,"o":36.36,"t":"2025-07-23T04:00:00Z","v":27703,"vw":36.163607},{"c":36.14,"h":36.49,"l":36.05,"n":672,"o":36.11,"t":"2025-07-24T04:00:00Z","v":39271,"vw":36.305163},{"c":36.36,"h":36.4,"l":36.055,"n":901,"o":36.4,"t":"2025-07-25T04:00:00Z","v":65377,"vw":36.241501},{"c":35.6,"h":35.91,"l":35.59,"n":1324,"o":35.65,"t":"2025-07-28T04:00:00Z","v":74603,"vw":35.751577},{"c":35.34,"h":35.9,"l":35.24,"n":974,"o":35.64,"t":"2025-07-29T04:00:00Z","v":32823,"vw":35.500562},{"c":34.761,"h":35.34,"l":34.54,"n":1328,"o":35.34,"t":"2025-07-30T04:00:00Z","v":49283,"vw":34.99404},{"c":34.56,"h":34.93,"l":34.39,"n":1238,"o":34.74,"t":"2025-07-31T04:00:00Z","v":62329,"vw":34.698835},{"c":33.56,"h":35.58,"l":33.3,"n":1461,"o":35.18,"t":"2025-08-01T04:00:00Z","v":54762,"vw":33.974548},{"c":33.3393,"h":34.23,"l":33.04,"n":1131,"o":33.6,"t":"2025-08-04T04:00:00Z","v":64639,"vw":33.777336},{"c":33.44,"h":33.65,"l":33.16,"n":714,"o":33.34,"t":"2025-08-05T04:00:00Z","v":32831,"vw":33.463405},{"c":35.32,"h":35.7,"l":33.64,"n":1140,"o":33.64,"t":"2025-08-06T04:00:00Z","v":58453,"vw":35.237477},{"c":36.67,"h":36.72,"l":36.013,"n":1247,"o":36.42,"t":"2025-08-07T04:00:00Z","v":111612,"vw":36.446584},{"c":38.64,"h":38.75,"l":36.52,"n":1400,"o":36.98,"t":"2025-08-08T04:00:00Z","v":80629,"vw":37.723354},{"c":38.04,"h":38.58,"l":37.36,"n":1724,"o":38.58,"t":"2025-08-11T04:00:00Z","v":90233,"vw":37.912489},{"c":38.22,"h":38.52,"l":37.8,"n":656,"o":38.09,"t":"2025-08-12T04:00:00Z","v":23781,"vw":38.219598},{"c":39.21,"h":39.23,"l":38.58,"n":922,"o":38.58,"t":"2025-08-13T04:00:00Z","v":48611,"vw":38.870809},{"c":39.11,"h":39.35,"l":38.5816,"n":737,"o":38.89,"t":"2025-08-14T04:00:00Z","v":35580,"vw":38.864767},{"c":38.8,"h":39.12,"l":38.28,"n":786,"o":39.12,"t":"2025-08-15T04:00:00Z","v":34992,"vw":38.620399},{"c":38.07,"h":38.56,"l":37.92,"n":659,"o":38.56,"t":"2025-08-18T04:00:00Z","v":20578,"vw":38.115133},{"c":38.06,"h":38.45,"l":37.81,"n":673,"o":38.17,"t":"2025-08-19T04:00:00Z","v":29517,"vw":38.091141},{"c":37.1,"h":38.01,"l":37.06,"n":638,"o":38.01,"t":"2025-08-20T04:00:00Z","v":24642,"vw":37.230711},{"c":36.8912,"h":37.08,"l":36.69,"n":500,"o":37,"t":"2025-08-21T04:00:00Z","v":17819,"vw":36.870168},{"c":37.65,"h":37.75,"l":36.9982,"n":705,"o":37.42,"t":"2025-08-22T04:00:00Z","v":25823,"vw":37.448642},{"c":37.1368,"h":37.45,"l":36.8715,"n":587,"o":37.03,"t":"2025-08-25T04:00:00Z","v":15208,"vw":37.236014},{"c":37.61,"h":37.61,"l":36.65,"n":688,"o":37.05,"t":"2025-08-26T04:00:00Z","v":32786,"vw":37.005106},{"c":37.82,"h":37.82,"l":37.27,"n":507,"o":37.61,"t":"2025-08-27T04:00:00Z","v":30649,"vw":37.584639},{"c":38.24,"h":38.24,"l":37.57,"n":477,"o":38.1,"t":"2025-08-28T04:00:00Z","v":20166,"vw":37.876918},{"c":38.19,"h":38.26,"l":37.93,"n":567,"o":38.26,"t":"2025-08-29T04:00:00Z","v":24500,"vw":38.092801},{"c":37.13,"h":37.5899,"l":36.82,"n":660,"o":37.57,"t":"2025-09-02T04:00:00Z","v":23752,"vw":37.144443},{"c":38.88,"h":39.08,"l":37.74,"n":664,"o":37.74,"t":"2025-09-03T04:00:00Z","v":28101,"vw":38.721463},{"c":39.29,"h":39.47,"l":38.65,"n":579,"o":38.65,"t":"2025-09-04T04:00:00Z","v":26308,"vw":38.997323},{"c":39.44,"h":39.53,"l":39.018,"n":596,"o":39.51,"t":"2025-09-05T04:00:00Z","v":24664,"vw":39.264838},{"c":38.67,"h":39.03,"l":38.42,"n":717,"o":38.67,"t":"2025-09-08T04:00:00Z","v":20744,"vw":38.712186},{"c":37.99,"h":38.7799,"l":37.8525,"n":1045,"o":38.6,"t":"2025-09-09T04:00:00Z","v":51466,"vw":38.327862},{"c":36.58,"h":37.81,"l":36.39,"n":1410,"o":37.81,"t":"2025-09-10T04:00:00Z","v":45519,"vw":36.781754},{"c":37.14,"h":37.23,"l":36.63,"n":693,"o":36.63,"t":"2025-09-11T04:00:00Z","v":30989,"vw":36.982032},{"c":37.74,"h":37.99,"l":36.83,"n":778,"o":36.83,"t":"2025-09-12T04:00:00Z","v":41941,"vw":37.838575},{"c":38.31,"h":38.45,"l":37.92,"n":605,"o":38.38,"t":"2025-09-15T04:00:00Z","v":24436,"vw":38.152017},{"c":38.67,"h":39.002,"l":38.15,"n":523,"o":38.31,"t":"2025-09-16T04:00:00Z","v":20549,"vw":38.625626},{"c":38.645,"h":38.81,"l":38.42,"n":576,"o":38.68,"t":"2025-09-17T04:00:00Z","v":25310,"vw":38.71909},{"c":38.53,"h":38.98,"l":38.23,"n":578,"o":38.83,"t":"2025-09-18T04:00:00Z","v":23244,"vw":38.450574},{"c":39.99,"h":40.0099,"l":38.55,"n":695,"o":38.55,"t":"2025-09-19T04:00:00Z","v":35447,"vw":39.476561},{"c":41.95,"h":41.95,"l":40.23,"n":808,"o":40.23,"t":"2025-09-22T04:00:00Z","v":38764,"vw":41.109912},{"c":41.36,"h":41.96,"l":41.261,"n":672,"o":41.53,"t":"2025-09-23T04:00:00Z","v":22420,"vw":41.599204},{"c":41.025,"h":41.62,"l":40.79,"n":539,"o":41.62,"t":"2025-09-24T04:00:00Z","v":12977,"vw":40.97957},{"c":41.9,"h":41.9,"l":40.73,"n":562,"o":40.73,"t":"2025-09-25T04:00:00Z","v":34858,"vw":41.242122},{"c":41.52,"h":41.8927,"l":41.44,"n":675,"o":41.89,"t":"2025-09-26T04:00:00Z","v":31660,"vw":41.695145},{"c":41.01,"h":41.42,"l":40.81,"n":707,"o":41.42,"t":"2025-09-29T04:00:00Z","v":25155,"vw":40.901039},{"c":41.0615,"h":41.1973,"l":40.88,"n":465,"o":41.13,"t":"2025-09-30T04:00:00Z","v":17632,"vw":41.045431},{"c":41.39,"h":41.89,"l":41.18,"n":482,"o":41.18,"t":"2025-10-01T04:00:00Z","v":20925,"vw":41.345869},{"c":41.85,"h":41.85,"l":41.0696,"n":569,"o":41.74,"t":"2025-10-02T04:00:00Z","v":23528,"vw":41.541353},{"c":41.49,"h":42.34,"l":41.24,"n":721,"o":41.28,"t":"2025-10-03T04:00:00Z","v":29087,"vw":41.739791},{"c":41.03,"h":41.45,"l":40.7399,"n":694,"o":41.28,"t":"2025-10-06T04:00:00Z","v":26414,"vw":41.160496},{"c":41.09,"h":41.39,"l":40.9,"n":611,"o":41.39,"t":"2025-10-07T04:00:00Z","v":21052,"vw":41.034293},{"c":41.29,"h":41.4,"l":41.0666,"n":457,"o":41.0666,"t":"2025-10-08T04:00:00Z","v":16800,"vw":41.2484},{"c":40.39,"h":41.32,"l":40.39,"n":634,"o":41.32,"t":"2025-10-09T04:00:00Z","v":33392,"vw":40.817506},{"c":38.78,"h":40.86,"l":38.78,"n":956,"o":40.86,"t":"2025-10-10T04:00:00Z","v":31612,"vw":39.796773},{"c":39.23,"h":39.67,"l":38.931,"n":566,"o":39.29,"t":"2025-10-13T04:00:00Z","v":21084,"vw":39.295121},{"c":39.11,"h":39.11,"l":38.38,"n":522,"o":38.88,"t":"2025-10-14T04:00:00Z","v":22317,"vw":38.785868},{"c":39.1746,"h":39.61,"l":38.965,"n":422,"o":39.26,"t":"2025-10-15T04:00:00Z","v":12206,"vw":39.386684},{"c":38.7,"h":39.5462,"l":38.48,"n":598,"o":38.99,"t":"2025-10-16T04:00:00Z","v":26015,"vw":38.952325},{"c":39.74,"h":39.91,"l":38.67,"n":525,"o":38.67,"t":"2025-10-17T04:00:00Z","v":67085,"vw":39.483865},{"c":41.5,"h":41.82,"l":39.85,"n":849,"o":39.85,"t":"2025-10-20T04:00:00Z","v":48099,"vw":41.19165},{"c":41.45,"h":41.7968,"l":41.14,"n":523,"o":41.14,"t":"2025-10-21T04:00:00Z","v":18949,"vw":41.602905},{"c":40.51,"h":41.45,"l":40.17,"n":561,"o":41.45,"t":"2025-10-22T04:00:00Z","v":25539,"vw":40.758796},{"c":41.04,"h":41.0787,"l":40.69,"n":378,"o":40.69,"t":"2025-10-23T04:00:00Z","v":12466,"vw":40.94741},{"c":41.56,"h":41.75,"l":40.845,"n":515,"o":41.3,"t":"2025-10-24T04:00:00Z","v":14797,"vw":41.335657},{"c":42.36,"h":42.36,"l":41.54,"n":654,"o":41.7,"t":"2025-10-27T04:00:00Z","v":21989,"vw":41.828847},{"c":42.37,"h":42.465,"l":42.24,"n":507,"o":42.46,"t":"2025-10-28T04:00:00Z","v":15321,"vw":42.332719},{"c":42.19,"h":42.76,"l":42.19,"n":446,"o":42.345,"t":"2025-10-29T04:00:00Z","v":10937,"vw":42.434774},{"c":42.7872,"h":43.03,"l":42.3,"n":686,"o":42.3,"t":"2025-10-30T04:00:00Z","v":29477,"vw":42.777885},{"c":42.72,"h":44.11,"l":42.44,"n":619,"o":44.11,"t":"2025-10-31T04:00:00Z","v":17991,"vw":42.876913},{"c":41.97,"h":42.4,"l":41.6,"n":801,"o":42.4,"t":"2025-11-03T05:00:00Z","v":19849,"vw":41.839243},{"c":42.38,"h":42.59,"l":41.61,"n":648,"o":41.61,"t":"2025-11-04T05:00:00Z","v":19455,"vw":42.178151},{"c":42.47,"h":42.47,"l":41.7661,"n":508,"o":42.28,"t":"2025-11-05T05:00:00Z","v":17578,"vw":42.137475},{"c":42.44,"h":42.73,"l":41.96,"n":493,"o":42.66,"t":"2025-11-06T05:00:00Z","v":17858,"vw":42.452555},{"c":41.91,"h":42.6,"l":41.76,"n":546,"o":42.2,"t":"2025-11-07T05:00:00Z","v":21505,"vw":42.223991},{"c":41.88,"h":42.7,"l":41.77,"n":588,"o":42.08,"t":"2025-11-10T05:00:00Z","v":30329,"vw":42.05801},{"c":42.97,"h":43.08,"l":41.69,"n":410,"o":41.69,"t":"2025-11-11T05:00:00Z","v":9674,"vw":42.643982},{"c":42.46,"h":43.04,"l":42.4073,"n":520,"o":43.04,"t":"2025-11-12T05:00:00Z","v":18621,"vw":42.777928},{"c":42.5,"h":43.1399,"l":42.4,"n":532,"o":42.57,"t":"2025-11-13T05:00:00Z","v":16712,"vw":42.558543},{"c":42.17,"h":43.06,"l":41.95,"n":655,"o":41.98,"t":"2025-11-14T05:00:00Z","v":29574,"vw":42.60556},{"c":41.23,"h":41.83,"l":40.97,"n":747,"o":41.83,"t":"2025-11-17T05:00:00Z","v":35349,"vw":41.372083},{"c":41.31,"h":41.78,"l":40.8716,"n":602,"o":41.78,"t":"2025-11-18T05:00:00Z","v":26430,"vw":41.31125},{"c":41.3,"h":42.05,"l":41.2,"n":516,"o":41.25,"t":"2025-11-19T05:00:00Z","v":14595,"vw":41.730542},{"c":40.95,"h":42.63,"l":40.95,"n":638,"o":42.15,"t":"2025-11-20T05:00:00Z","v":15958,"vw":41.754259},{"c":41.66,"h":42.28,"l":40.81,"n":547,"o":40.81,"t":"2025-11-21T05:00:00Z","v":393314,"vw":41.807213},{"c":42.62,"h":42.73,"l":41.9,"n":490,"o":41.9,"t":"2025-11-24T05:00:00Z","v":25103,"vw":42.265294},{"c":42.6849,"h":43.3,"l":42.5,"n":639,"o":42.5,"t":"2025-11-25T05:00:00Z","v":21519,"vw":43.023119},{"c":42.91,"h":43.12,"l":42.6346,"n":480,"o":42.79,"t":"2025-11-26T05:00:00Z","v":12549,"vw":42.910657},{"c":43.1,"h":43.1,"l":42.48,"n":489,"o":42.65,"t":"2025-11-28T05:00:00Z","v":14858,"vw":42.687447},{"c":43.59,"h":43.81,"l":42.38,"n":543,"o":42.47,"t":"2025-12-01T05:00:00Z","v":13121,"vw":42.765589},{"c":43.88,"h":44.1776,"l":43.3,"n":626,"o":43.3,"t":"2025-12-02T05:00:00Z","v":22557,"vw":43.895692},{"c":43.52,"h":44.6537,"l":43.52,"n":562,"o":43.96,"t":"2025-12-03T05:00:00Z","v":19493,"vw":44.109797},{"c":42.9926,"h":43.6,"l":42.8,"n":580,"o":43.58,"t":"2025-12-04T05:00:00Z","v":17302,"vw":43.225643},{"c":42.61,"h":43.2052,"l":42.61,"n":521,"o":43.17,"t":"2025-12-05T05:00:00Z","v":18895,"vw":42.853854},{"c":42.19,"h":42.4595,"l":41.9895,"n":497,"o":42.3,"t":"2025-12-08T05:00:00Z","v":15592,"vw":42.204824},{"c":42.1593,"h":42.6,"l":42.1593,"n":449,"o":42.46,"t":"2025-12-09T05:00:00Z","v":12836,"vw":42.306895},{"c":42.375,"h":42.56,"l":41.96,"n":429,"o":42.11,"t":"2025-12-10T05:00:00Z","v":18354,"vw":42.267599},{"c":42.31,"h":42.59,"l":41.6,"n":609,"o":42.59,"t":"2025-12-11T05:00:00Z","v":32934,"vw":42.187547},{"c":42.5,"h":42.5,"l":42.17,"n":489,"o":42.19,"t":"2025-12-12T05:00:00Z","v":21068,"vw":42.310323},{"c":41.16,"h":42.59,"l":41.1,"n":705,"o":42.59,"t":"2025-12-15T05:00:00Z","v":43071,"vw":41.697709},{"c":41.24,"h":41.43,"l":40.91,"n":493,"o":41.12,"t":"2025-12-16T05:00:00Z","v":13488,"vw":41.151486},{"c":40.85,"h":41.6,"l":40.753,"n":433,"o":41.35,"t":"2025-12-17T05:00:00Z","v":12140,"vw":41.147049},{"c":40.84,"h":41.31,"l":40.05,"n":483,"o":41.31,"t":"2025-12-18T05:00:00Z","v":18286,"vw":40.72861},{"c":41.12,"h":41.12,"l":40.66,"n":493,"o":40.91,"t":"2025-12-19T05:00:00Z","v":39179,"vw":40.945187},{"c":40.61,"h":40.93,"l":40.29,"n":539,"o":40.8,"t":"2025-12-22T05:00:00Z","v":14493,"vw":40.634549},{"c":40.59,"h":40.7,"l":40.19,"n":437,"o":40.19,"t":"2025-12-23T05:00:00Z","v":13280,"vw":40.518784},{"c":40.85,"h":41.25,"l":40.26,"n":244,"o":40.26,"t":"2025-12-24T05:00:00Z","v":6261,"vw":40.992522},{"c":40.74,"h":41.2107,"l":40.74,"n":398,"o":40.94,"t":"2025-12-26T05:00:00Z","v":18829,"vw":41.049612},{"c":40.64,"h":40.85,"l":40.13,"n":480,"o":40.13,"t":"2025-12-29T05:00:00Z","v":14528,"vw":40.689475},{"c":40.5,"h":40.752,"l":40.19,"n":358,"o":40.19,"t":"2025-12-30T05:00:00Z","v":7753,"vw":40.607618},{"c":40.4362,"h":40.6,"l":40.35,"n":376,"o":40.35,"t":"2025-12-31T05:00:00Z","v":6564,"vw":40.505027},{"c":40.11,"h":41.52,"l":39.94,"n":611,"o":40.43,"t":"2026-01-02T05:00:00Z","v":12717,"vw":40.451648},{"c":39.23,"h":40.02,"l":39.12,"n":739,"o":39.8,"t":"2026-01-05T05:00:00Z","v":35694,"vw":39.536058},{"c":38.35,"h":39.22,"l":38.35,"n":789,"o":39.22,"t":"2026-01-06T05:00:00Z","v":25821,"vw":38.656738},{"c":38.3,"h":38.83,"l":37.98,"n":515,"o":38.83,"t":"2026-01-07T05:00:00Z","v":13149,"vw":38.280803},{"c":37.73,"h":37.84,"l":37.14,"n":653,"o":37.38,"t":"2026-01-08T05:00:00Z","v":29785,"vw":37.512296},{"c":37.83,"h":38.0499,"l":37.4,"n":514,"o":37.9,"t":"2026-01-09T05:00:00Z","v":23585,"vw":37.759784},{"c":37.72,"h":38.0383,"l":37.35,"n":502,"o":37.78,"t":"2026-01-12T05:00:00Z","v":19770,"vw":37.817225},{"c":38.19,"h":38.19,"l":37.68,"n":458,"o":37.84,"t":"2026-01-13T05:00:00Z","v":17012,"vw":37.864371},{"c":37.83,"h":38.0035,"l":37.31,"n":544,"o":37.58,"t":"2026-01-14T05:00:00Z","v":12872,"vw":37.631604},{"c":37.41,"h":37.97,"l":37.37,"n":427,"o":37.97,"t":"2026-01-15T05:00:00Z","v":10678,"vw":37.626966},{"c":37.12,"h":37.5319,"l":36.9906,"n":613,"o":37.49,"t":"2026-01-16T05:00:00Z","v":48532,"vw":37.146638},{"c":35.43,"h":36.82,"l":34.89,"n":752,"o":36.12,"t":"2026-01-20T05:00:00Z","v":28137,"vw":36.030747},{"c":35.67,"h":36,"l":35.2,"n":610,"o":35.21,"t":"2026-01-21T05:00:00Z","v":25820,"vw":35.457832},{"c":35.62,"h":36.1,"l":35.62,"n":393,"o":35.93,"t":"2026-01-22T05:00:00Z","v":14113,"vw":35.929428},{"c":35.6217,"h":35.889,"l":35.03,"n":496,"o":35.31,"t":"2026-01-23T05:00:00Z","v":18767,"vw":35.600653},{"c":36.9,"h":36.9,"l":35.89,"n":649,"o":35.89,"t":"2026-01-26T05:00:00Z","v":24032,"vw":36.447747},{"c":37.32,"h":37.77,"l":37.2001,"n":566,"o":37.76,"t":"2026-01-27T05:00:00Z","v":34013,"vw":37.582574},{"c":36.76,"h":37.1751,"l":36.55,"n":416,"o":36.9,"t":"2026-01-28T05:00:00Z","v":12017,"vw":36.851539},{"c":37.08,"h":37.48,"l":36.74,"n":391,"o":36.78,"t":"2026-01-29T05:00:00Z","v":15028,"vw":37.046062},{"c":37.42,"h":37.71,"l":36.19,"n":464,"o":36.3,"t":"2026-01-30T05:00:00Z","v":19120,"vw":37.033303},{"c":39.1352,"h":39.1352,"l":37.25,"n":516,"o":37.61,"t":"2026-02-02T05:00:00Z","v":21082,"vw":38.156851},{"c":38.9686,"h":39.23,"l":38.71,"n":473,"o":39.08,"t":"2026-02-03T05:00:00Z","v":15883,"vw":38.903212},{"c":40.35,"h":40.52,"l":38.76,"n":619,"o":38.76,"t":"2026-02-04T05:00:00Z","v":26166,"vw":40.118968},{"c":40.35,"h":40.65,"l":39.65,"n":538,"o":40.43,"t":"2026-02-05T05:00:00Z","v":23204,"vw":39.986146},{"c":40.47,"h":40.92,"l":40.28,"n":400,"o":40.39,"t":"2026-02-06T05:00:00Z","v":17442,"vw":40.580165},{"c":39.54,"h":40.12,"l":39.18,"n":468,"o":40.12,"t":"2026-02-09T05:00:00Z","v":17221,"vw":39.481485},{"c":39.32,"h":39.76,"l":39.32,"n":337,"o":39.43,"t":"2026-02-10T05:00:00Z","v":11486,"vw":39.552022},{"c":39.65,"h":40.58,"l":39.62,"n":399,"o":39.62,"t":"2026-02-11T05:00:00Z","v":14669,"vw":40.197738},{"c":37.23,"h":39.4001,"l":37.12,"n":609,"o":39.29,"t":"2026-02-12T05:00:00Z","v":17992,"vw":38.078193},{"c":36.17,"h":37.17,"l":36.17,"n":599,"o":37.17,"t":"2026-02-13T05:00:00Z","v":21681,"vw":36.729601},{"c":37.34,"h":37.825,"l":36.09,"n":405,"o":36.09,"t":"2026-02-17T05:00:00Z","v":13640,"vw":37.21597},{"c":37.52,"h":37.85,"l":37.3,"n":333,"o":37.43,"t":"2026-02-18T05:00:00Z","v":10994,"vw":37.695149},{"c":36.9356,"h":37.55,"l":36.9,"n":338,"o":37.4247,"t":"2026-02-19T05:00:00Z","v":8576,"vw":37.207382},{"c":37.45,"h":37.65,"l":36.81,"n":387,"o":36.81,"t":"2026-02-20T05:00:00Z","v":51890,"vw":37.394494},{"c":37.74,"h":38.3095,"l":37.4,"n":400,"o":37.4,"t":"2026-02-23T05:00:00Z","v":14015,"vw":37.807573},{"c":38.63,"h":39.2,"l":38.63,"n":346,"o":38.76,"t":"2026-02-24T05:00:00Z","v":9128,"vw":38.936585},{"c":39,"h":39.21,"l":38.63,"n":349,"o":39.17,"t":"2026-02-25T05:00:00Z","v":8256,"vw":39.06822},{"c":38.8921,"h":39.325,"l":38.62,"n":278,"o":38.96,"t":"2026-02-26T05:00:00Z","v":9563,"vw":38.889856},{"c":37.3166,"h":38.92,"l":37.24,"n":360,"o":38.92,"t":"2026-02-27T05:00:00Z","v":7174,"vw":37.961392},{"c":37.21,"h":37.5119,"l":36.26,"n":299,"o":36.93,"t":"2026-03-02T05:00:00Z","v":7695,"vw":37.125098},{"c":37.03,"h":37.13,"l":36.5,"n":322,"o":36.97,"t":"2026-03-03T05:00:00Z","v":7716,"vw":36.914667},{"c":36.8,"h":37.335,"l":36.78,"n":325,"o":37.3,"t":"2026-03-04T05:00:00Z","v":5545,"vw":37.038596},{"c":36.58,"h":36.63,"l":36,"n":375,"o":36.525,"t":"2026-03-05T05:00:00Z","v":11071,"vw":36.291444},{"c":35.89,"h":36.007,"l":35.5,"n":376,"o":35.9,"t":"2026-03-06T05:00:00Z","v":8174,"vw":35.847551},{"c":36.29,"h":36.29,"l":35.1318,"n":300,"o":35.15,"t":"2026-03-09T04:00:00Z","v":11871,"vw":35.765589},{"c":36.32,"h":36.484,"l":35.77,"n":260,"o":35.77,"t":"2026-03-10T04:00:00Z","v":3988,"vw":36.324273},{"c":36.22,"h":36.5,"l":36.185,"n":280,"o":36.44,"t":"2026-03-11T04:00:00Z","v":7292,"vw":36.31175},{"c":35.43,"h":35.75,"l":35.34,"n":315,"o":35.75,"t":"2026-03-12T04:00:00Z","v":9939,"vw":35.509914},{"c":34.37,"h":35.54,"l":34.37,"n":403,"o":35.08,"t":"2026-03-13T04:00:00Z","v":7145,"vw":34.908741},{"c":34.8,"h":34.95,"l":34.36,"n":292,"o":34.36,"t":"2026-03-16T04:00:00Z","v":5300,"vw":34.773383},{"c":34.92,"h":35.1601,"l":34.81,"n":230,"o":34.81,"t":"2026-03-17T04:00:00Z","v":6552,"vw":35.038922},{"c":34.21,"h":35.04,"l":34.21,"n":320,"o":34.7,"t":"2026-03-18T04:00:00Z","v":7236,"vw":34.540166},{"c":34.05,"h":34.6,"l":33.812,"n":258,"o":34,"t":"2026-03-19T04:00:00Z","v":8807,"vw":34.145232},{"c":34.11,"h":34.19,"l":33.8,"n":301,"o":33.81,"t":"2026-03-20T04:00:00Z","v":444507,"vw":34.079808},{"c":34.26,"h":34.81,"l":34.2335,"n":269,"o":34.56,"t":"2026-03-23T04:00:00Z","v":14874,"vw":34.519196},{"c":34.39,"h":34.995,"l":34.39,"n":239,"o":34.63,"t":"2026-03-24T04:00:00Z","v":9185,"vw":34.659624},{"c":34.5121,"h":34.88,"l":34.33,"n":238,"o":34.81,"t":"2026-03-25T04:00:00Z","v":12690,"vw":34.703928},{"c":34.51,"h":35.23,"l":34.4,"n":254,"o":34.4,"t":"2026-03-26T04:00:00Z","v":9621,"vw":34.978634},{"c":33.85,"h":34.98,"l":33.85,"n":290,"o":34.49,"t":"2026-03-27T04:00:00Z","v":17000,"vw":34.450222},{"c":33.3,"h":33.82,"l":33.29,"n":318,"o":33.82,"t":"2026-03-30T04:00:00Z","v":17752,"vw":33.418466},{"c":34.42,"h":34.7,"l":33.49,"n":347,"o":33.73,"t":"2026-03-31T04:00:00Z","v":16441,"vw":34.139709},{"c":34.74,"h":34.88,"l":34.61,"n":260,"o":34.77,"t":"2026-04-01T04:00:00Z","v":7634,"vw":34.734066},{"c":34.8501,"h":35.09,"l":34.2501,"n":216,"o":35.09,"t":"2026-04-02T04:00:00Z","v":3452,"vw":34.538125},{"c":35.107,"h":35.6436,"l":34.64,"n":243,"o":34.64,"t":"2026-04-06T04:00:00Z","v":7131,"vw":35.178613},{"c":34.16,"h":34.35,"l":33.02,"n":591,"o":34.25,"t":"2026-04-07T04:00:00Z","v":21486,"vw":33.846762},{"c":35.02,"h":35.2,"l":34.81,"n":317,"o":35.01,"t":"2026-04-08T04:00:00Z","v":9294,"vw":35.012785},{"c":35.4,"h":35.4,"l":34.87,"n":235,"o":35.25,"t":"2026-04-09T04:00:00Z","v":12642,"vw":35.247864},{"c":35.25,"h":35.62,"l":35.125,"n":279,"o":35.125,"t":"2026-04-10T04:00:00Z","v":6120,"vw":35.371326},{"c":34.87,"h":34.92,"l":34.59,"n":376,"o":34.92,"t":"2026-04-13T04:00:00Z","v":15423,"vw":34.723508},{"c":34.8839,"h":35.29,"l":34.675,"n":443,"o":34.85,"t":"2026-04-14T04:00:00Z","v":17189,"vw":34.927397},{"c":36.105,"h":36.105,"l":34.82,"n":364,"o":35.14,"t":"2026-04-15T04:00:00Z","v":17341,"vw":35.698094},{"c":35.635,"h":36.105,"l":35.4,"n":400,"o":36.105,"t":"2026-04-16T04:00:00Z","v":9698,"vw":35.63677},{"c":36.6883,"h":37.03,"l":36.28,"n":457,"o":36.36,"t":"2026-04-17T04:00:00Z","v":14897,"vw":36.706188},{"c":36.9,"h":37.15,"l":36.66,"n":435,"o":36.66,"t":"2026-04-20T04:00:00Z","v":13197,"vw":36.955053},{"c":35.71,"h":36.665,"l":35.71,"n":481,"o":36.27,"t":"2026-04-21T04:00:00Z","v":11452,"vw":36.086668},{"c":36.932,"h":37.05,"l":36.1,"n":301,"o":36.1,"t":"2026-04-22T04:00:00Z","v":4626,"vw":36.621143},{"c":36.9979,"h":37.33,"l":36.75,"n":315,"o":36.75,"t":"2026-04-23T04:00:00Z","v":7939,"vw":36.918463},{"c":36.5869,"h":36.83,"l":36.4294,"n":378,"o":36.8,"t":"2026-04-24T04:00:00Z","v":11326,"vw":36.549128},{"c":35.815,"h":36.318,"l":35.59,"n":413,"o":36.28,"t":"2026-04-27T04:00:00Z","v":9323,"vw":35.731972},{"c":36.2845,"h":36.63,"l":36,"n":341,"o":36.63,"t":"2026-04-28T04:00:00Z","v":11706,"vw":36.217865},{"c":36.1263,"h":36.2,"l":35.9501,"n":327,"o":35.98,"t":"2026-04-29T04:00:00Z","v":6174,"vw":36.041489},{"c":36.39,"h":36.92,"l":35.97,"n":449,"o":36,"t":"2026-04-30T04:00:00Z","v":34894,"vw":36.42143},{"c":37.67,"h":39,"l":37.67,"n":502,"o":38.2001,"t":"2026-05-01T04:00:00Z","v":19390,"vw":38.363829},{"c":37.1132,"h":37.63,"l":36.81,"n":424,"o":37.62,"t":"2026-05-04T04:00:00Z","v":15260,"vw":37.157614},{"c":38.2354,"h":38.26,"l":37.3301,"n":365,"o":37.3301,"t":"2026-05-05T04:00:00Z","v":16847,"vw":37.91435},{"c":38.813,"h":38.84,"l":37.85,"n":377,"o":37.9,"t":"2026-05-06T04:00:00Z","v":13824,"vw":38.258371},{"c":38.76,"h":39.375,"l":38.76,"n":369,"o":38.76,"t":"2026-05-07T04:00:00Z","v":13081,"vw":39.102249},{"c":39.69,"h":39.9899,"l":39.29,"n":419,"o":39.29,"t":"2026-05-08T04:00:00Z","v":16215,"vw":39.721939},{"c":39.35,"h":39.55,"l":39.06,"n":470,"o":39.44,"t":"2026-05-11T04:00:00Z","v":21895,"vw":39.268074},{"c":39.68,"h":39.74,"l":39.53,"n":353,"o":39.53,"t":"2026-05-12T04:00:00Z","v":7592,"vw":39.662205},{"c":40.4793,"h":40.66,"l":39.49,"n":486,"o":39.49,"t":"2026-05-13T04:00:00Z","v":21338,"vw":40.579015},{"c":40.21,"h":40.52,"l":40,"n":503,"o":40.28,"t":"2026-05-14T04:00:00Z","v":10592,"vw":40.236202},{"c":40.6137,"h":41,"l":39.81,"n":427,"o":39.81,"t":"2026-05-15T04:00:00Z","v":14550,"vw":40.565134},{"c":40.06,"h":40.61,"l":39.51,"n":381,"o":40.61,"t":"2026-05-18T04:00:00Z","v":11453,"vw":39.836521},{"c":40.15,"h":40.28,"l":38.79,"n":288,"o":38.79,"t":"2026-05-19T04:00:00Z","v":13475,"vw":40.02042},{"c":40.6446,"h":40.6446,"l":39.95,"n":312,"o":39.95,"t":"2026-05-20T04:00:00Z","v":7280,"vw":40.319949},{"c":41.099,"h":41.29,"l":40.4,"n":382,"o":41.12,"t":"2026-05-21T04:00:00Z","v":13147,"vw":40.941826},{"c":41.7172,"h":42.085,"l":41.54,"n":478,"o":41.54,"t":"2026-05-22T04:00:00Z","v":11162,"vw":41.80633},{"c":41.3471,"h":41.919,"l":40.7,"n":469,"o":40.86,"t":"2026-05-26T04:00:00Z","v":12954,"vw":41.444285},{"c":41.7742,"h":42.15,"l":41.51,"n":391,"o":41.51,"t":"2026-05-27T04:00:00Z","v":10996,"vw":41.947156},{"c":41.98,"h":41.98,"l":41.625,"n":366,"o":41.9599,"t":"2026-05-28T04:00:00Z","v":6754,"vw":41.845958},{"c":41.967,"h":42.35,"l":41.71,"n":476,"o":42.35,"t":"2026-05-29T04:00:00Z","v":13277,"vw":42.053916},{"c":40.7733,"h":41.5599,"l":40.65,"n":444,"o":41.52,"t":"2026-06-01T04:00:00Z","v":12688,"vw":40.917654},{"c":42.1807,"h":42.25,"l":40.67,"n":383,"o":40.67,"t":"2026-06-02T04:00:00Z","v":13381,"vw":41.673586},{"c":41.402,"h":42.45,"l":41.21,"n":374,"o":42.45,"t":"2026-06-03T04:00:00Z","v":14371,"vw":41.550961},{"c":41.5726,"h":41.68,"l":41.25,"n":267,"o":41.25,"t":"2026-06-04T04:00:00Z","v":7117,"vw":41.514158},{"c":41.045,"h":42.1001,"l":40.892,"n":409,"o":41.9307,"t":"2026-06-05T04:00:00Z","v":14607,"vw":41.614452},{"c":39.78,"h":41.9999,"l":39.78,"n":572,"o":41.2,"t":"2026-06-08T04:00:00Z","v":61836,"vw":41.586318},{"c":38.145,"h":39.89,"l":37.675,"n":627,"o":39.89,"t":"2026-06-09T04:00:00Z","v":64544,"vw":39.004354},{"c":38.2953,"h":38.52,"l":37.75,"n":359,"o":37.8,"t":"2026-06-10T04:00:00Z","v":12080,"vw":38.016372},{"c":38.783,"h":39,"l":37.975,"n":295,"o":39,"t":"2026-06-11T04:00:00Z","v":10625,"vw":38.615194},{"c":38.1289,"h":38.89,"l":38.06,"n":377,"o":38.88,"t":"2026-06-12T04:00:00Z","v":15057,"vw":38.304572},{"c":38.677,"h":38.945,"l":38.13,"n":362,"o":38.13,"t":"2026-06-15T04:00:00Z","v":17323,"vw":38.614858},{"c":39.1882,"h":39.1882,"l":38.86,"n":316,"o":38.87,"t":"2026-06-16T04:00:00Z","v":10118,"vw":39.005889},{"c":38.6598,"h":39.63,"l":38.46,"n":522,"o":39.11,"t":"2026-06-17T04:00:00Z","v":17188,"vw":38.72447},{"c":39.01,"h":39.29,"l":38.705,"n":295,"o":39.29,"t":"2026-06-18T04:00:00Z","v":10297,"vw":38.994245},{"c":38.65,"h":39.45,"l":38.65,"n":343,"o":38.87,"t":"2026-06-22T04:00:00Z","v":86497,"vw":39.126723},{"c":38.4491,"h":39.19,"l":38.4,"n":304,"o":38.4,"t":"2026-06-23T04:00:00Z","v":7685,"vw":38.858037},{"c":38.1542,"h":39.015,"l":38.1542,"n":253,"o":38.27,"t":"2026-06-24T04:00:00Z","v":6039,"vw":38.554609},{"c":35.48,"h":37.29,"l":35.13,"n":723,"o":37.29,"t":"2026-06-25T04:00:00Z","v":27722,"vw":35.771391},{"c":36.43,"h":36.59,"l":35,"n":425,"o":35,"t":"2026-06-26T04:00:00Z","v":18050,"vw":35.798142},{"c":36.0733,"h":36.57,"l":35.88,"n":309,"o":36.08,"t":"2026-06-29T04:00:00Z","v":5377,"vw":36.140461},{"c":37.14,"h":37.29,"l":36.38,"n":358,"o":36.38,"t":"2026-06-30T04:00:00Z","v":8158,"vw":37.079181},{"c":38.041,"h":38.1389,"l":37.45,"n":340,"o":37.8,"t":"2026-07-01T04:00:00Z","v":6268,"vw":37.954762},{"c":40.15,"h":40.15,"l":37.86,"n":582,"o":37.87,"t":"2026-07-02T04:00:00Z","v":20793,"vw":39.695367},{"c":40.66,"h":40.9,"l":39.66,"n":362,"o":39.66,"t":"2026-07-06T04:00:00Z","v":11191,"vw":40.595596},{"c":40.45,"h":41.04,"l":40.38,"n":398,"o":41,"t":"2026-07-07T04:00:00Z","v":13964,"vw":40.749724},{"c":40.7601,"h":41,"l":40.135,"n":384,"o":40.135,"t":"2026-07-08T04:00:00Z","v":16213,"vw":40.558003},{"c":41.263,"h":41.263,"l":40.32,"n":313,"o":40.32,"t":"2026-07-09T04:00:00Z","v":13892,"vw":40.712948},{"c":41,"h":41.15,"l":40.09,"n":369,"o":40.09,"t":"2026-07-10T04:00:00Z","v":13417,"vw":40.873762},{"c":41.15,"h":42,"l":40.97,"n":321,"o":41.2482,"t":"2026-07-13T04:00:00Z","v":15398,"vw":41.492153},{"c":40.759,"h":40.97,"l":40.29,"n":429,"o":40.515,"t":"2026-07-14T04:00:00Z","v":10359,"vw":40.840362},{"c":42.7205,"h":42.8,"l":41.57,"n":456,"o":41.57,"t":"2026-07-15T04:00:00Z","v":12832,"vw":42.421906},{"c":43.53,"h":43.7999,"l":42.75,"n":423,"o":42.75,"t":"2026-07-16T04:00:00Z","v":14768,"vw":43.376483},{"c":43.82,"h":43.82,"l":43.035,"n":514,"o":43.485,"t":"2026-07-17T04:00:00Z","v":25647,"vw":43.444295},{"c":42.2991,"h":43.28,"l":41.86,"n":510,"o":43.28,"t":"2026-07-20T04:00:00Z","v":15686,"vw":42.429912},{"c":42.4709,"h":42.71,"l":41.6322,"n":355,"o":41.9324,"t":"2026-07-21T04:00:00Z","v":11844,"vw":42.425234},{"c":42.2589,"h":42.47,"l":41.7704,"n":385,"o":42.28,"t":"2026-07-22T04:00:00Z","v":9413,"vw":42.094898},{"c":41.4856,"h":42.04,"l":40.47,"n":368,"o":41.5975,"t":"2026-07-23T04:00:00Z","v":12657,"vw":41.413737},{"c":43.3,"h":43.415,"l":41.4,"n":434,"o":41.4,"t":"2026-07-24T04:00:00Z","v":18873,"vw":42.9792},{"c":43.5798,"h":43.87,"l":43.09,"n":418,"o":43.35,"t":"2026-07-27T04:00:00Z","v":14434,"vw":43.441424},{"c":44.0296,"h":44.323,"l":43.36,"n":476,"o":44,"t":"2026-07-28T04:00:00Z","v":18618,"vw":43.897817},{"c":43.715,"h":44.65,"l":43.715,"n":474,"o":43.86,"t":"2026-07-29T04:00:00Z","v":38792,"vw":44.203341},{"c":43.06,"h":43.1307,"l":42.53,"n":581,"o":42.98,"t":"2026-07-30T04:00:00Z","v":20878,"vw":42.852953},{"c":39.1813,"h":39.1813,"l":37.66,"n":1140,"o":37.66,"t":"2026-07-31T04:00:00Z","v":52787,"vw":38.283265},{"c":38.0649,"h":39.26,"l":38.0649,"n":683,"o":39.26,"t":"2026-08-03T04:00:00Z","v":31572,"vw":38.511985},{"c":38.9812,"h":39.1399,"l":37.81,"n":565,"o":38.19,"t":"2026-08-04T04:00:00Z","v":36367,"vw":38.62917},{"c":39.25,"h":39.2869,"l":38.57,"n":430,"o":38.93,"t":"2026-08-05T04:00:00Z","v":13472,"vw":38.935642},{"c":39.4,"h":40,"l":39.07,"n":409,"o":39.75,"t":"2026-08-06T04:00:00Z","v":23894,"vw":39.787389},{"c":39.63,"h":39.715,"l":39.39,"n":392,"o":39.52,"t":"2026-08-07T04:00:00Z","v":12922,"vw":39.514961},{"c":38.7239,"h":39.38,"l":38.38,"n":504,"o":39.38,"t":"2026-08-10T04:00:00Z","v":14502,"vw":38.558512},{"c":38.2497,"h":38.54,"l":37.94,"n":363,"o":38.434,"t":"2026-08-11T04:00:00Z","v":8396,"vw":38.252474},{"c":37.77,"h":38.131,"l":37.64,"n":489,"o":37.96,"t":"2026-08-12T04:00:00Z","v":17012,"vw":37.818097},{"c":38.22,"h":38.3471,"l":37.9106,"n":292,"o":38.1499,"t":"2026-08-13T04:00:00Z","v":7828,"vw":38.130637},{"c":38.46,"h":38.585,"l":38.25,"n":319,"o":38.585,"t":"2026-08-14T04:00:00Z","v":6460,"vw":38.415957},{"c":38.13,"h":38.28,"l":37.73,"n":434,"o":38.21,"t":"2026-08-17T04:00:00Z","v":19278,"vw":38.05258},{"c":38.82,"h":38.961,"l":38.34,"n":356,"o":38.34,"t":"2026-08-18T04:00:00Z","v":7496,"vw":38.719852},{"c":39.7652,"h":40.13,"l":38.8,"n":372,"o":38.8,"t":"2026-08-19T04:00:00Z","v":10626,"vw":39.657204},{"c":38.9493,"h":40.1,"l":38.9493,"n":273,"o":39.16,"t":"2026-08-20T04:00:00Z","v":10373,"vw":39.765594},{"c":38.7225,"h":39.01,"l":38.32,"n":409,"o":38.95,"t":"2026-08-21T04:00:00Z","v":13515,"vw":38.722372},{"c":38.64,"h":39.11,"l":38.637,"n":286,"o":39.11,"t":"2026-08-24T04:00:00Z","v":12676,"vw":38.842335},{"c":38.6443,"h":38.9,"l":38.415,"n":321,"o":38.5,"t":"2026-08-25T04:00:00Z","v":7688,"vw":38.554638},{"c":39.1479,"h":39.3562,"l":38.44,"n":275,"o":38.44,"t":"2026-08-26T04:00:00Z","v":5288,"vw":39.022875},{"c":39.3115,"h":39.4144,"l":38.64,"n":308,"o":38.77,"t":"2026-08-27T04:00:00Z","v":7563,"vw":39.122501},{"c":40.0539,"h":40.3406,"l":39.36,"n":354,"o":39.36,"t":"2026-08-28T04:00:00Z","v":9186,"vw":40.046909},{"c":39.3925,"h":39.61,"l":38.82,"n":361,"o":39.61,"t":"2026-08-31T04:00:00Z","v":18556,"vw":39.220346},{"c":40.5648,"h":40.82,"l":39.25,"n":366,"o":39.25,"t":"2026-09-01T04:00:00Z","v":9059,"vw":40.376253},{"c":40.5972,"h":40.75,"l":40.46,"n":286,"o":40.59,"t":"2026-09-02T04:00:00Z","v":5991,"vw":40.615953},{"c":41.0948,"h":41.33,"l":40.7,"n":321,"o":40.7,"t":"2026-09-03T04:00:00Z","v":9347,"vw":41.053363},{"c":39.79,"h":40.97,"l":39.63,"n":397,"o":40.86,"t":"2026-09-04T04:00:00Z","v":17386,"vw":40.050296},{"c":39.005,"h":39.36,"l":38.84,"n":377,"o":39.36,"t":"2026-09-08T04:00:00Z","v":8850,"vw":39.02158},{"c":38.8884,"h":39.3454,"l":38.165,"n":584,"o":39.195,"t":"2026-09-09T04:00:00Z","v":25312,"vw":38.954617},{"c":40.4982,"h":40.4982,"l":38.89,"n":373,"o":38.89,"t":"2026-09-10T04:00:00Z","v":12593,"vw":39.995316},{"c":41.34,"h":41.96,"l":40.39,"n":460,"o":40.39,"t":"2026-09-11T04:00:00Z","v":22512,"vw":41.547512},{"c":41.28,"h":41.7,"l":41.04,"n":363,"o":41.7,"t":"2026-09-14T04:00:00Z","v":7001,"vw":41.401462},{"c":40.99,"h":41.03,"l":40.79,"n":328,"o":40.925,"t":"2026-09-15T04:00:00Z","v":12216,"vw":40.93639},{"c":41.174,"h":41.66,"l":41.0309,"n":349,"o":41.24,"t":"2026-09-16T04:00:00Z","v":12435,"vw":41.301437},{"c":41.8805,"h":42.005,"l":40.915,"n":296,"o":41.1,"t":"2026-09-17T04:00:00Z","v":13232,"vw":41.803202},{"c":41.59,"h":42.21,"l":41.255,"n":381,"o":42.21,"t":"2026-09-18T04:00:00Z","v":37542,"vw":41.708332},{"c":41.8774,"h":41.94,"l":41.01,"n":378,"o":41.13,"t":"2026-09-21T04:00:00Z","v":13102,"vw":41.442655},{"c":41.9434,"h":42.75,"l":41.93,"n":383,"o":42.19,"t":"2026-09-22T04:00:00Z","v":14194,"vw":42.253946},{"c":41.5267,"h":42.51,"l":41.5,"n":342,"o":42.51,"t":"2026-09-23T04:00:00Z","v":10488,"vw":41.833338},{"c":41.4519,"h":41.76,"l":41.211,"n":278,"o":41.48,"t":"2026-09-24T04:00:00Z","v":9519,"vw":41.474365},{"c":42.15,"h":42.15,"l":41.2,"n":329,"o":41.4,"t":"2026-09-25T04:00:00Z","v":15169,"vw":41.856219},{"c":41.56,"h":42.18,"l":41.5,"n":291,"o":41.92,"t":"2026-09-28T04:00:00Z","v":10720,"vw":41.954996},{"c":40.1552,"h":40.84,"l":40.15,"n":471,"o":40.7072,"t":"2026-09-29T04:00:00Z","v":16530,"vw":40.540572},{"c":40.8241,"h":41.52,"l":40.24,"n":321,"o":41.05,"t":"2026-09-30T04:00:00Z","v":10206,"vw":41.281834},{"c":40.285,"h":40.55,"l":39.72,"n":373,"o":40.2,"t":"2026-10-01T04:00:00Z","v":21051,"vw":40.156613},{"c":40.8,"h":40.83,"l":40.39,"n":346,"o":40.6487,"t":"2026-10-02T04:00:00Z","v":9256,"vw":40.678448},{"c":40.4257,"h":40.9,"l":39.96,"n":288,"o":39.96,"t":"2026-10-05T04:00:00Z","v":5143,"vw":40.548893},{"c":40.4401,"h":40.99,"l":40.2701,"n":299,"o":40.99,"t":"2026-10-06T04:00:00Z","v":9460,"vw":40.572624},{"c":40.9646,"h":40.99,"l":40.6,"n":218,"o":40.63,"t":"2026-10-07T04:00:00Z","v":4958,"vw":40.73808},{"c":41.5302,"h":41.76,"l":40.88,"n":293,"o":40.88,"t":"2026-10-08T04:00:00Z","v":9379,"vw":41.256024},{"c":40.9743,"h":41.12,"l":40.4,"n":368,"o":41,"t":"2026-10-09T04:00:00Z","v":7836,"vw":40.813066},{"c":41.5636,"h":41.73,"l":41.33,"n":227,"o":41.48,"t":"2026-10-12T04:00:00Z","v":4630,"vw":41.461645},{"c":41.4793,"h":42.3,"l":41.4793,"n":285,"o":42.12,"t":"2026-10-13T04:00:00Z","v":14001,"vw":42.118913},{"c":41.74,"h":42.325,"l":41.64,"n":281,"o":42.05,"t":"2026-10-14T04:00:00Z","v":18298,"vw":41.887616},{"c":41.55,"h":42.27,"l":41.55,"n":343,"o":42.01,"t":"2026-10-15T04:00:00Z","v":20259,"vw":41.879134},{"c":41.7588,"h":42.5,"l":41.31,"n":362,"o":42.5,"t":"2026-10-16T04:00:00Z","v":13622,"vw":41.884589},{"c":41.5078,"h":41.92,"l":41.345,"n":319,"o":41.9,"t":"2026-10-19T04:00:00Z","v":13033,"vw":41.712163},{"c":41,"h":41.36,"l":41,"n":321,"o":41.15,"t":"2026-10-20T04:00:00Z","v":7198,"vw":41.146768},{"c":41.63,"h":41.77,"l":40.915,"n":289,"o":41,"t":"2026-10-21T04:00:00Z","v":8981,"vw":41.341499},{"c":42.239,"h":42.239,"l":41.72,"n":290,"o":41.85,"t":"2026-10-22T04:00:00Z","v":8392,"vw":41.85228}],"volatilityBars":[{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-21T11:30:00Z","v":150,"vw":41.9},{"c":41.01,"h":41.13,"l":41.01,"n":9,"o":41.13,"t":"2026-09-21T13:30:00Z","v":237,"vw":41.075701},{"c":41.4,"h":41.4,"l":41.06,"n":33,"o":41.06,"t":"2026-09-21T13:45:00Z","v":6832,"vw":41.296448},{"c":41.645,"h":41.645,"l":41.51,"n":13,"o":41.51,"t":"2026-09-21T14:00:00Z","v":728,"vw":41.575336},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-21T14:15:00Z","v":100,"vw":41.6},{"c":41.7081,"h":41.7081,"l":41.7081,"n":3,"o":41.7081,"t":"2026-09-21T14:30:00Z","v":102,"vw":41.7081},{"c":41.585,"h":41.62,"l":41.585,"n":2,"o":41.62,"t":"2026-09-21T15:15:00Z","v":200,"vw":41.6025},{"c":41.8219,"h":41.8219,"l":41.8219,"n":1,"o":41.8219,"t":"2026-09-21T15:45:00Z","v":100,"vw":41.8219},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-09-21T16:00:00Z","v":100,"vw":41.84},{"c":41.84,"h":41.84,"l":41.77,"n":8,"o":41.77,"t":"2026-09-21T16:30:00Z","v":957,"vw":41.824444},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-09-21T16:45:00Z","v":115,"vw":41.94},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-09-21T17:15:00Z","v":100,"vw":41.86},{"c":41.7738,"h":41.86,"l":41.7738,"n":5,"o":41.8,"t":"2026-09-21T17:45:00Z","v":466,"vw":41.799183},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-09-21T18:00:00Z","v":200,"vw":41.77},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-09-21T18:15:00Z","v":118,"vw":41.76},{"c":41.7845,"h":41.7845,"l":41.7845,"n":1,"o":41.7845,"t":"2026-09-21T18:45:00Z","v":114,"vw":41.7845},{"c":41.8662,"h":41.8662,"l":41.8662,"n":2,"o":41.8662,"t":"2026-09-21T19:45:00Z","v":148,"vw":41.8662},{"c":41.876,"h":41.876,"l":41.876,"n":2,"o":41.876,"t":"2026-09-22T12:00:00Z","v":260,"vw":41.876},{"c":41.34,"h":42,"l":41.34,"n":5,"o":42,"t":"2026-09-22T12:30:00Z","v":1290,"vw":41.445378},{"c":42.224,"h":42.75,"l":42.19,"n":37,"o":42.19,"t":"2026-09-22T13:30:00Z","v":2386,"vw":42.374585},{"c":42.1499,"h":42.23,"l":42.1499,"n":2,"o":42.23,"t":"2026-09-22T13:45:00Z","v":370,"vw":42.178043},{"c":41.95,"h":42.14,"l":41.94,"n":18,"o":42.14,"t":"2026-09-22T14:00:00Z","v":1889,"vw":41.992895},{"c":41.93,"h":41.93,"l":41.93,"n":2,"o":41.93,"t":"2026-09-22T14:15:00Z","v":190,"vw":41.93},{"c":42.395,"h":42.46,"l":42.31,"n":9,"o":42.31,"t":"2026-09-22T14:45:00Z","v":739,"vw":42.410936},{"c":42.61,"h":42.61,"l":42.4,"n":8,"o":42.4,"t":"2026-09-22T15:00:00Z","v":776,"vw":42.483718},{"c":42.51,"h":42.51,"l":42.465,"n":3,"o":42.465,"t":"2026-09-22T15:30:00Z","v":272,"vw":42.4875},{"c":42.42,"h":42.42,"l":42.345,"n":3,"o":42.345,"t":"2026-09-22T15:45:00Z","v":1000,"vw":42.375},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-09-22T16:00:00Z","v":100,"vw":42.35},{"c":42.24,"h":42.24,"l":42.24,"n":5,"o":42.24,"t":"2026-09-22T18:15:00Z","v":945,"vw":42.24},{"c":42.215,"h":42.215,"l":42.1552,"n":3,"o":42.1552,"t":"2026-09-22T18:30:00Z","v":531,"vw":42.201686},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-09-22T19:15:00Z","v":314,"vw":42},{"c":42.105,"h":42.105,"l":42.105,"n":4,"o":42.105,"t":"2026-09-22T19:30:00Z","v":691,"vw":42.105},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-09-23T12:45:00Z","v":480,"vw":42.3},{"c":42.69,"h":42.69,"l":42.34,"n":12,"o":42.69,"t":"2026-09-23T13:00:00Z","v":2000,"vw":42.669381},{"c":42.0101,"h":42.51,"l":42.0101,"n":31,"o":42.51,"t":"2026-09-23T13:30:00Z","v":2689,"vw":42.064981},{"c":41.6504,"h":41.735,"l":41.65,"n":7,"o":41.68,"t":"2026-09-23T13:45:00Z","v":601,"vw":41.674283},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-09-23T14:00:00Z","v":102,"vw":41.67},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-09-23T14:15:00Z","v":447,"vw":41.5},{"c":41.58,"h":41.72,"l":41.58,"n":7,"o":41.72,"t":"2026-09-23T14:30:00Z","v":526,"vw":41.612},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-09-23T14:45:00Z","v":501,"vw":41.73},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-09-23T15:30:00Z","v":117,"vw":41.5},{"c":41.54,"h":41.6,"l":41.54,"n":3,"o":41.6,"t":"2026-09-23T16:00:00Z","v":310,"vw":41.56},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-09-23T17:00:00Z","v":300,"vw":41.65},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-09-23T18:00:00Z","v":226,"vw":41.71},{"c":41.35,"h":41.4,"l":41.35,"n":3,"o":41.4,"t":"2026-09-24T08:15:00Z","v":580,"vw":41.377586},{"c":41.25,"h":41.48,"l":41.25,"n":13,"o":41.48,"t":"2026-09-24T13:30:00Z","v":2190,"vw":41.352959},{"c":41.5,"h":41.5,"l":41.211,"n":6,"o":41.211,"t":"2026-09-24T13:45:00Z","v":1082,"vw":41.437812},{"c":41.515,"h":41.56,"l":41.515,"n":3,"o":41.56,"t":"2026-09-24T14:30:00Z","v":210,"vw":41.5375},{"c":41.455,"h":41.59,"l":41.455,"n":5,"o":41.59,"t":"2026-09-24T14:45:00Z","v":343,"vw":41.547032},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-09-24T15:00:00Z","v":264,"vw":41.4},{"c":41.52,"h":41.52,"l":41.52,"n":3,"o":41.52,"t":"2026-09-24T15:15:00Z","v":362,"vw":41.52},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-09-24T15:45:00Z","v":100,"vw":41.52},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-09-24T16:45:00Z","v":147,"vw":41.76},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-09-24T17:30:00Z","v":126,"vw":41.6},{"c":41.66,"h":41.66,"l":41.66,"n":7,"o":41.66,"t":"2026-09-24T17:45:00Z","v":569,"vw":41.66},{"c":41.5463,"h":41.5463,"l":41.5463,"n":2,"o":41.5463,"t":"2026-09-24T18:00:00Z","v":401,"vw":41.5463},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-09-24T18:15:00Z","v":250,"vw":41.685},{"c":41.625,"h":41.625,"l":41.625,"n":1,"o":41.625,"t":"2026-09-24T19:00:00Z","v":220,"vw":41.625},{"c":41.51,"h":41.51,"l":41.51,"n":9,"o":41.51,"t":"2026-09-24T19:45:00Z","v":1001,"vw":41.51},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-25T11:15:00Z","v":100,"vw":41.5},{"c":41.42,"h":41.42,"l":41.2,"n":26,"o":41.4,"t":"2026-09-25T13:30:00Z","v":1223,"vw":41.309152},{"c":41.3515,"h":41.3515,"l":41.3515,"n":3,"o":41.3515,"t":"2026-09-25T13:45:00Z","v":197,"vw":41.3515},{"c":41.2506,"h":41.295,"l":41.2506,"n":4,"o":41.295,"t":"2026-09-25T14:15:00Z","v":737,"vw":41.279717},{"c":41.57,"h":41.6,"l":41.505,"n":5,"o":41.54,"t":"2026-09-25T14:30:00Z","v":422,"vw":41.551429},{"c":41.735,"h":41.735,"l":41.735,"n":3,"o":41.735,"t":"2026-09-25T15:15:00Z","v":102,"vw":41.735},{"c":41.77,"h":41.77,"l":41.76,"n":3,"o":41.76,"t":"2026-09-25T15:30:00Z","v":651,"vw":41.767692},{"c":42,"h":42.0199,"l":41.92,"n":5,"o":42.0199,"t":"2026-09-25T16:00:00Z","v":1351,"vw":42.001444},{"c":41.9,"h":42,"l":41.88,"n":11,"o":42,"t":"2026-09-25T16:30:00Z","v":2549,"vw":41.928087},{"c":41.895,"h":41.895,"l":41.895,"n":2,"o":41.895,"t":"2026-09-25T16:45:00Z","v":101,"vw":41.895},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-09-25T17:15:00Z","v":160,"vw":41.99},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-09-25T17:30:00Z","v":500,"vw":41.99},{"c":42.05,"h":42.05,"l":42.05,"n":3,"o":42.05,"t":"2026-09-25T18:00:00Z","v":951,"vw":42.05},{"c":42.03,"h":42.07,"l":42,"n":21,"o":42.06,"t":"2026-09-25T18:15:00Z","v":3475,"vw":42.055041},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-09-25T18:45:00Z","v":142,"vw":42.02},{"c":42.125,"h":42.125,"l":42.125,"n":2,"o":42.125,"t":"2026-09-25T19:30:00Z","v":102,"vw":42.125},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-09-25T19:45:00Z","v":100,"vw":42.15},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-09-25T21:30:00Z","v":140,"vw":42.8},{"c":42,"h":42.135,"l":41.92,"n":24,"o":41.92,"t":"2026-09-28T13:30:00Z","v":2615,"vw":42.025421},{"c":42.0801,"h":42.135,"l":42.02,"n":13,"o":42.02,"t":"2026-09-28T13:45:00Z","v":3552,"vw":42.068029},{"c":42.18,"h":42.18,"l":42.12,"n":3,"o":42.12,"t":"2026-09-28T14:00:00Z","v":201,"vw":42.15},{"c":41.89,"h":41.89,"l":41.89,"n":2,"o":41.89,"t":"2026-09-28T16:45:00Z","v":140,"vw":41.89},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-09-28T17:15:00Z","v":300,"vw":41.85},{"c":41.76,"h":41.76,"l":41.69,"n":6,"o":41.69,"t":"2026-09-28T18:00:00Z","v":831,"vw":41.740483},{"c":41.735,"h":41.735,"l":41.735,"n":1,"o":41.735,"t":"2026-09-28T18:15:00Z","v":100,"vw":41.735},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-09-28T18:30:00Z","v":310,"vw":41.69},{"c":41.745,"h":41.78,"l":41.72,"n":4,"o":41.73,"t":"2026-09-28T18:45:00Z","v":495,"vw":41.742979},{"c":41.5,"h":41.555,"l":41.5,"n":3,"o":41.555,"t":"2026-09-28T19:45:00Z","v":301,"vw":41.518333},{"c":41.56,"h":41.56,"l":41.56,"n":5,"o":41.56,"t":"2026-09-28T20:00:00Z","v":112,"vw":41.56},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-09-28T21:15:00Z","v":260,"vw":41.53},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-09-29T09:45:00Z","v":100,"vw":41.28},{"c":40.7072,"h":40.7072,"l":40.7072,"n":6,"o":40.7072,"t":"2026-09-29T13:30:00Z","v":515,"vw":40.7072},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-09-29T13:45:00Z","v":197,"vw":40.8},{"c":40.84,"h":40.84,"l":40.78,"n":13,"o":40.82,"t":"2026-09-29T14:00:00Z","v":836,"vw":40.808796},{"c":40.58,"h":40.58,"l":40.56,"n":3,"o":40.56,"t":"2026-09-29T14:30:00Z","v":239,"vw":40.568403},{"c":40.58,"h":40.58,"l":40.58,"n":3,"o":40.58,"t":"2026-09-29T15:00:00Z","v":130,"vw":40.58},{"c":40.58,"h":40.58,"l":40.4901,"n":13,"o":40.5,"t":"2026-09-29T15:15:00Z","v":3007,"vw":40.52136},{"c":40.67,"h":40.68,"l":40.5674,"n":19,"o":40.57,"t":"2026-09-29T15:30:00Z","v":3153,"vw":40.635454},{"c":40.65,"h":40.65,"l":40.65,"n":3,"o":40.65,"t":"2026-09-29T15:45:00Z","v":275,"vw":40.65},{"c":40.36,"h":40.51,"l":40.33,"n":4,"o":40.51,"t":"2026-09-29T16:00:00Z","v":688,"vw":40.412367},{"c":40.45,"h":40.45,"l":40.34,"n":22,"o":40.36,"t":"2026-09-29T16:15:00Z","v":2226,"vw":40.37516},{"c":40.47,"h":40.47,"l":40.47,"n":2,"o":40.47,"t":"2026-09-29T16:45:00Z","v":123,"vw":40.47},{"c":40.51,"h":40.51,"l":40.51,"n":5,"o":40.51,"t":"2026-09-29T18:00:00Z","v":375,"vw":40.51},{"c":40.4068,"h":40.4068,"l":40.29,"n":4,"o":40.29,"t":"2026-09-29T19:00:00Z","v":298,"vw":40.36008},{"c":40.15,"h":40.215,"l":40.15,"n":2,"o":40.215,"t":"2026-09-29T19:45:00Z","v":340,"vw":40.169118},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-09-29T22:00:00Z","v":500,"vw":40.35},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-09-29T23:45:00Z","v":398,"vw":40.35},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-09-30T10:00:00Z","v":387,"vw":40.32},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-30T13:15:00Z","v":150,"vw":40.3},{"c":40.6504,"h":41.05,"l":40.24,"n":29,"o":41.05,"t":"2026-09-30T13:30:00Z","v":901,"vw":40.631004},{"c":41.3201,"h":41.46,"l":41.3201,"n":2,"o":41.46,"t":"2026-09-30T14:00:00Z","v":400,"vw":41.355075},{"c":41.47,"h":41.47,"l":41.47,"n":2,"o":41.47,"t":"2026-09-30T14:15:00Z","v":101,"vw":41.47},{"c":41.52,"h":41.52,"l":41.51,"n":7,"o":41.5149,"t":"2026-09-30T14:45:00Z","v":2955,"vw":41.518745},{"c":41.47,"h":41.47,"l":41.47,"n":2,"o":41.47,"t":"2026-09-30T15:45:00Z","v":200,"vw":41.47},{"c":41.205,"h":41.205,"l":41.205,"n":2,"o":41.205,"t":"2026-09-30T17:45:00Z","v":1056,"vw":41.205},{"c":41.23,"h":41.23,"l":41.2,"n":4,"o":41.2,"t":"2026-09-30T18:00:00Z","v":818,"vw":41.205},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-09-30T18:45:00Z","v":117,"vw":41.3},{"c":40.8241,"h":41,"l":40.8241,"n":9,"o":41,"t":"2026-09-30T19:45:00Z","v":436,"vw":40.939624},{"c":40.22,"h":40.55,"l":40.15,"n":39,"o":40.2,"t":"2026-10-01T13:30:00Z","v":5918,"vw":40.241039},{"c":40.46,"h":40.46,"l":40.46,"n":5,"o":40.46,"t":"2026-10-01T13:45:00Z","v":2474,"vw":40.46},{"c":40.2109,"h":40.2109,"l":40.2109,"n":2,"o":40.2109,"t":"2026-10-01T14:15:00Z","v":135,"vw":40.2109},{"c":40.37,"h":40.37,"l":40.37,"n":3,"o":40.37,"t":"2026-10-01T14:30:00Z","v":115,"vw":40.37},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-01T14:45:00Z","v":500,"vw":40.42},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-01T15:00:00Z","v":125,"vw":40.1},{"c":40.18,"h":40.18,"l":40.17,"n":6,"o":40.17,"t":"2026-10-01T15:15:00Z","v":808,"vw":40.174294},{"c":39.925,"h":40,"l":39.925,"n":17,"o":40,"t":"2026-10-01T15:30:00Z","v":7145,"vw":39.974137},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-01T15:45:00Z","v":105,"vw":39.72},{"c":39.88,"h":39.88,"l":39.88,"n":8,"o":39.88,"t":"2026-10-01T16:00:00Z","v":651,"vw":39.88},{"c":40.0695,"h":40.0695,"l":40.0695,"n":5,"o":40.0695,"t":"2026-10-01T18:00:00Z","v":193,"vw":40.0695},{"c":40.225,"h":40.2717,"l":40.225,"n":8,"o":40.2717,"t":"2026-10-01T19:00:00Z","v":265,"vw":40.24835},{"c":40.245,"h":40.245,"l":40.2,"n":3,"o":40.2,"t":"2026-10-01T19:15:00Z","v":252,"vw":40.227},{"c":40.285,"h":40.285,"l":40.285,"n":3,"o":40.285,"t":"2026-10-01T19:45:00Z","v":120,"vw":40.285},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-02T13:15:00Z","v":100,"vw":40.66},{"c":40.39,"h":40.6487,"l":40.39,"n":6,"o":40.6487,"t":"2026-10-02T13:30:00Z","v":1060,"vw":40.418206},{"c":40.77,"h":40.77,"l":40.76,"n":6,"o":40.77,"t":"2026-10-02T14:45:00Z","v":465,"vw":40.764771},{"c":40.595,"h":40.595,"l":40.595,"n":1,"o":40.595,"t":"2026-10-02T15:00:00Z","v":100,"vw":40.595},{"c":40.5582,"h":40.561,"l":40.5582,"n":3,"o":40.56,"t":"2026-10-02T15:45:00Z","v":1000,"vw":40.56032},{"c":40.65,"h":40.65,"l":40.65,"n":3,"o":40.65,"t":"2026-10-02T16:00:00Z","v":111,"vw":40.65},{"c":40.77,"h":40.77,"l":40.77,"n":1,"o":40.77,"t":"2026-10-02T17:30:00Z","v":250,"vw":40.77},{"c":40.7,"h":40.7,"l":40.7,"n":3,"o":40.7,"t":"2026-10-02T18:00:00Z","v":202,"vw":40.7},{"c":40.8,"h":40.8,"l":40.8,"n":4,"o":40.8,"t":"2026-10-02T18:45:00Z","v":2516,"vw":40.8},{"c":40.69,"h":40.83,"l":40.69,"n":4,"o":40.83,"t":"2026-10-02T19:00:00Z","v":494,"vw":40.72469},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-02T19:15:00Z","v":100,"vw":40.69},{"c":40.8,"h":40.8,"l":40.8,"n":7,"o":40.8,"t":"2026-10-02T19:45:00Z","v":311,"vw":40.8},{"c":41.24,"h":41.24,"l":41.24,"n":3,"o":41.24,"t":"2026-10-05T08:00:00Z","v":145,"vw":41.24},{"c":40.77,"h":40.77,"l":40.77,"n":1,"o":40.77,"t":"2026-10-05T11:00:00Z","v":123,"vw":40.77},{"c":40.9,"h":40.9,"l":39.96,"n":33,"o":39.96,"t":"2026-10-05T13:30:00Z","v":323,"vw":40.327188},{"c":40.83,"h":40.8565,"l":40.83,"n":7,"o":40.8565,"t":"2026-10-05T13:45:00Z","v":392,"vw":40.847036},{"c":40.47,"h":40.47,"l":40.47,"n":3,"o":40.47,"t":"2026-10-05T14:00:00Z","v":301,"vw":40.47},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-05T14:15:00Z","v":267,"vw":40.5},{"c":40.6317,"h":40.6317,"l":40.6317,"n":1,"o":40.6317,"t":"2026-10-05T14:45:00Z","v":100,"vw":40.6317},{"c":40.595,"h":40.595,"l":40.595,"n":2,"o":40.595,"t":"2026-10-05T15:00:00Z","v":124,"vw":40.595},{"c":40.545,"h":40.545,"l":40.545,"n":1,"o":40.545,"t":"2026-10-05T16:00:00Z","v":130,"vw":40.545},{"c":40.47,"h":40.47,"l":40.47,"n":3,"o":40.47,"t":"2026-10-05T17:30:00Z","v":248,"vw":40.47},{"c":40.47,"h":40.47,"l":40.47,"n":3,"o":40.47,"t":"2026-10-05T18:00:00Z","v":284,"vw":40.47},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-05T18:15:00Z","v":249,"vw":40.47},{"c":40.6799,"h":40.6799,"l":40.66,"n":8,"o":40.66,"t":"2026-10-05T19:00:00Z","v":520,"vw":40.669967},{"c":40.69,"h":40.69,"l":40.69,"n":4,"o":40.69,"t":"2026-10-05T19:15:00Z","v":119,"vw":40.69},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-05T19:30:00Z","v":100,"vw":40.52},{"c":40.43,"h":40.99,"l":40.41,"n":31,"o":40.99,"t":"2026-10-06T13:30:00Z","v":2462,"vw":40.720569},{"c":40.2701,"h":40.399,"l":40.2701,"n":5,"o":40.399,"t":"2026-10-06T13:45:00Z","v":407,"vw":40.309344},{"c":40.4899,"h":40.4899,"l":40.4899,"n":2,"o":40.4899,"t":"2026-10-06T14:00:00Z","v":310,"vw":40.4899},{"c":40.545,"h":40.59,"l":40.545,"n":5,"o":40.59,"t":"2026-10-06T14:15:00Z","v":674,"vw":40.554858},{"c":40.5501,"h":40.6578,"l":40.5501,"n":6,"o":40.649,"t":"2026-10-06T14:30:00Z","v":1093,"vw":40.634645},{"c":40.503,"h":40.503,"l":40.503,"n":1,"o":40.503,"t":"2026-10-06T14:45:00Z","v":100,"vw":40.503},{"c":40.51,"h":40.51,"l":40.51,"n":2,"o":40.51,"t":"2026-10-06T16:15:00Z","v":224,"vw":40.51},{"c":40.34,"h":40.34,"l":40.34,"n":4,"o":40.34,"t":"2026-10-06T16:45:00Z","v":330,"vw":40.34},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-06T17:30:00Z","v":400,"vw":40.5},{"c":40.5245,"h":40.5245,"l":40.5245,"n":1,"o":40.5245,"t":"2026-10-06T18:30:00Z","v":100,"vw":40.5245},{"c":40.54,"h":40.5499,"l":40.54,"n":4,"o":40.5499,"t":"2026-10-06T18:45:00Z","v":360,"vw":40.5433},{"c":40.495,"h":40.495,"l":40.495,"n":2,"o":40.495,"t":"2026-10-06T19:00:00Z","v":268,"vw":40.495},{"c":40.49,"h":40.5,"l":40.49,"n":2,"o":40.5,"t":"2026-10-06T19:15:00Z","v":699,"vw":40.495393},{"c":40.4401,"h":40.55,"l":40.4401,"n":2,"o":40.55,"t":"2026-10-06T19:45:00Z","v":358,"vw":40.519302},{"c":40.68,"h":40.75,"l":40.63,"n":8,"o":40.63,"t":"2026-10-07T13:45:00Z","v":1390,"vw":40.696481},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-07T14:00:00Z","v":337,"vw":40.8},{"c":40.615,"h":40.615,"l":40.6,"n":3,"o":40.6,"t":"2026-10-07T14:45:00Z","v":847,"vw":40.605397},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-07T15:15:00Z","v":500,"vw":40.8},{"c":40.671,"h":40.671,"l":40.671,"n":1,"o":40.671,"t":"2026-10-07T16:15:00Z","v":100,"vw":40.671},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-07T17:00:00Z","v":250,"vw":40.91},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-07T17:45:00Z","v":202,"vw":40.99},{"c":40.85,"h":40.88,"l":40.85,"n":2,"o":40.88,"t":"2026-10-07T19:30:00Z","v":200,"vw":40.865},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-08T11:15:00Z","v":100,"vw":40.9},{"c":41.07,"h":41.07,"l":40.88,"n":14,"o":40.88,"t":"2026-10-08T13:30:00Z","v":942,"vw":40.94129},{"c":41.015,"h":41.015,"l":41.015,"n":1,"o":41.015,"t":"2026-10-08T13:45:00Z","v":100,"vw":41.015},{"c":41.22,"h":41.22,"l":41.185,"n":2,"o":41.185,"t":"2026-10-08T14:30:00Z","v":237,"vw":41.205232},{"c":41.18,"h":41.199,"l":41.18,"n":4,"o":41.199,"t":"2026-10-08T14:45:00Z","v":972,"vw":41.1895},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-08T15:00:00Z","v":100,"vw":41.18},{"c":41.115,"h":41.149,"l":41.115,"n":3,"o":41.149,"t":"2026-10-08T15:15:00Z","v":301,"vw":41.126333},{"c":41.26,"h":41.26,"l":41.26,"n":5,"o":41.26,"t":"2026-10-08T16:00:00Z","v":1000,"vw":41.26},{"c":41.2118,"h":41.295,"l":41.2118,"n":2,"o":41.295,"t":"2026-10-08T16:15:00Z","v":727,"vw":41.223244},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-08T17:00:00Z","v":100,"vw":41.37},{"c":41.37,"h":41.37,"l":41.37,"n":2,"o":41.37,"t":"2026-10-08T17:15:00Z","v":301,"vw":41.37},{"c":41.25,"h":41.25,"l":41.16,"n":2,"o":41.16,"t":"2026-10-08T17:30:00Z","v":200,"vw":41.205},{"c":41.5286,"h":41.53,"l":41.5286,"n":2,"o":41.53,"t":"2026-10-08T18:15:00Z","v":200,"vw":41.5293},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-08T18:30:00Z","v":101,"vw":41.4},{"c":41.6241,"h":41.6241,"l":41.6241,"n":1,"o":41.6241,"t":"2026-10-08T19:00:00Z","v":100,"vw":41.6241},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-08T19:30:00Z","v":100,"vw":41.76},{"c":41.58,"h":41.74,"l":41.58,"n":3,"o":41.74,"t":"2026-10-08T19:45:00Z","v":588,"vw":41.712743},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-08T20:30:00Z","v":1333,"vw":41.58},{"c":40.3,"h":40.3,"l":40.3,"n":6,"o":40.3,"t":"2026-10-09T12:00:00Z","v":201,"vw":40.3},{"c":40.445,"h":41,"l":40.445,"n":21,"o":41,"t":"2026-10-09T13:30:00Z","v":1153,"vw":40.931734},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-10-09T13:45:00Z","v":251,"vw":40.44},{"c":40.4,"h":40.4,"l":40.4,"n":3,"o":40.4,"t":"2026-10-09T14:00:00Z","v":204,"vw":40.4},{"c":40.6767,"h":40.6767,"l":40.6767,"n":1,"o":40.6767,"t":"2026-10-09T15:00:00Z","v":100,"vw":40.6767},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-09T15:30:00Z","v":122,"vw":40.75},{"c":40.61,"h":40.61,"l":40.61,"n":1,"o":40.61,"t":"2026-10-09T15:45:00Z","v":600,"vw":40.61},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-10-09T16:00:00Z","v":167,"vw":40.54},{"c":40.725,"h":40.725,"l":40.65,"n":3,"o":40.65,"t":"2026-10-09T16:45:00Z","v":798,"vw":40.702162},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-09T17:15:00Z","v":246,"vw":40.75},{"c":40.7347,"h":40.7347,"l":40.7347,"n":1,"o":40.7347,"t":"2026-10-09T17:30:00Z","v":100,"vw":40.7347},{"c":40.9041,"h":40.9041,"l":40.9041,"n":1,"o":40.9041,"t":"2026-10-09T18:30:00Z","v":449,"vw":40.9041},{"c":41.12,"h":41.12,"l":41.12,"n":3,"o":41.12,"t":"2026-10-09T18:45:00Z","v":1002,"vw":41.12},{"c":41.54,"h":41.54,"l":41.48,"n":11,"o":41.48,"t":"2026-10-12T13:30:00Z","v":665,"vw":41.50831},{"c":41.575,"h":41.575,"l":41.575,"n":1,"o":41.575,"t":"2026-10-12T13:45:00Z","v":160,"vw":41.575},{"c":41.68,"h":41.73,"l":41.68,"n":5,"o":41.73,"t":"2026-10-12T14:00:00Z","v":222,"vw":41.707169},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-12T15:00:00Z","v":125,"vw":41.59},{"c":41.4364,"h":41.4364,"l":41.4364,"n":2,"o":41.4364,"t":"2026-10-12T15:30:00Z","v":290,"vw":41.4364},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-12T16:45:00Z","v":100,"vw":41.51},{"c":41.331,"h":41.331,"l":41.33,"n":5,"o":41.33,"t":"2026-10-12T17:45:00Z","v":1080,"vw":41.3306},{"c":41.351,"h":41.351,"l":41.351,"n":1,"o":41.351,"t":"2026-10-12T18:30:00Z","v":200,"vw":41.351},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-12T19:30:00Z","v":100,"vw":41.52},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-10-12T19:45:00Z","v":498,"vw":41.55},{"c":42.2001,"h":42.3,"l":42.12,"n":43,"o":42.12,"t":"2026-10-13T13:30:00Z","v":5480,"vw":42.237653},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-13T14:00:00Z","v":650,"vw":42},{"c":42.18,"h":42.265,"l":42.18,"n":6,"o":42.18,"t":"2026-10-13T14:15:00Z","v":1372,"vw":42.249386},{"c":42.17,"h":42.17,"l":42.1,"n":9,"o":42.15,"t":"2026-10-13T14:45:00Z","v":1285,"vw":42.144192},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-13T15:00:00Z","v":1000,"vw":42.15},{"c":42.1985,"h":42.2,"l":42.1985,"n":2,"o":42.2,"t":"2026-10-13T15:15:00Z","v":400,"vw":42.19925},{"c":41.8299,"h":41.8299,"l":41.8299,"n":1,"o":41.8299,"t":"2026-10-13T16:45:00Z","v":100,"vw":41.8299},{"c":41.9206,"h":41.9206,"l":41.76,"n":5,"o":41.76,"t":"2026-10-13T17:00:00Z","v":1100,"vw":41.833027},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-13T17:45:00Z","v":168,"vw":41.7},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-13T18:45:00Z","v":100,"vw":41.74},{"c":41.48,"h":41.54,"l":41.48,"n":5,"o":41.5,"t":"2026-10-13T19:30:00Z","v":529,"vw":41.504},{"c":41.59,"h":41.59,"l":41.59,"n":3,"o":41.59,"t":"2026-10-13T19:45:00Z","v":200,"vw":41.59},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-13T23:15:00Z","v":100,"vw":41.31},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-14T08:00:00Z","v":150,"vw":41.47},{"c":42.325,"h":42.325,"l":41.99,"n":26,"o":42.05,"t":"2026-10-14T13:30:00Z","v":3638,"vw":42.063854},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-14T14:00:00Z","v":375,"vw":42.03},{"c":42.165,"h":42.165,"l":42.165,"n":2,"o":42.165,"t":"2026-10-14T14:30:00Z","v":124,"vw":42.165},{"c":42.09,"h":42.09,"l":42.0395,"n":12,"o":42.0395,"t":"2026-10-14T15:00:00Z","v":1127,"vw":42.079559},{"c":41.914,"h":42.03,"l":41.914,"n":11,"o":42.03,"t":"2026-10-14T16:00:00Z","v":1144,"vw":41.95634},{"c":42.029,"h":42.029,"l":41.99,"n":3,"o":41.99,"t":"2026-10-14T16:15:00Z","v":1811,"vw":42.004771},{"c":41.835,"h":41.835,"l":41.835,"n":2,"o":41.835,"t":"2026-10-14T17:15:00Z","v":453,"vw":41.835},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-10-14T17:45:00Z","v":120,"vw":41.64},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-14T18:00:00Z","v":603,"vw":41.7},{"c":41.715,"h":41.715,"l":41.715,"n":1,"o":41.715,"t":"2026-10-14T18:15:00Z","v":100,"vw":41.715},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-14T18:30:00Z","v":100,"vw":41.79},{"c":41.825,"h":41.825,"l":41.825,"n":1,"o":41.825,"t":"2026-10-14T18:45:00Z","v":179,"vw":41.825},{"c":41.78,"h":41.78,"l":41.78,"n":7,"o":41.78,"t":"2026-10-14T19:00:00Z","v":170,"vw":41.78},{"c":41.74,"h":41.76,"l":41.74,"n":17,"o":41.75,"t":"2026-10-14T19:45:00Z","v":6600,"vw":41.745455},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-15T10:15:00Z","v":100,"vw":42.06},{"c":42.34,"h":42.34,"l":42.32,"n":12,"o":42.32,"t":"2026-10-15T13:15:00Z","v":4716,"vw":42.336894},{"c":42.25,"h":42.25,"l":42.01,"n":47,"o":42.01,"t":"2026-10-15T13:30:00Z","v":2722,"vw":42.188283},{"c":42.05,"h":42.27,"l":42.05,"n":9,"o":42.22,"t":"2026-10-15T13:45:00Z","v":877,"vw":42.223692},{"c":42.105,"h":42.105,"l":42.105,"n":1,"o":42.105,"t":"2026-10-15T14:00:00Z","v":100,"vw":42.105},{"c":42,"h":42.0039,"l":42,"n":6,"o":42.0039,"t":"2026-10-15T14:15:00Z","v":534,"vw":42.003163},{"c":41.9774,"h":42.02,"l":41.9774,"n":4,"o":42.02,"t":"2026-10-15T14:30:00Z","v":220,"vw":41.996941},{"c":41.96,"h":42.04,"l":41.96,"n":3,"o":42.04,"t":"2026-10-15T14:45:00Z","v":605,"vw":42.026093},{"c":41.8057,"h":41.8057,"l":41.8057,"n":2,"o":41.8057,"t":"2026-10-15T15:15:00Z","v":239,"vw":41.8057},{"c":41.72,"h":41.8051,"l":41.72,"n":4,"o":41.7839,"t":"2026-10-15T15:30:00Z","v":301,"vw":41.769667},{"c":41.73,"h":41.75,"l":41.73,"n":5,"o":41.75,"t":"2026-10-15T15:45:00Z","v":515,"vw":41.745516},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T16:00:00Z","v":100,"vw":41.8},{"c":41.8222,"h":41.8222,"l":41.8222,"n":1,"o":41.8222,"t":"2026-10-15T16:15:00Z","v":100,"vw":41.8222},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-15T16:45:00Z","v":100,"vw":41.9},{"c":41.975,"h":42.02,"l":41.975,"n":4,"o":42.02,"t":"2026-10-15T17:00:00Z","v":401,"vw":41.997444},{"c":41.995,"h":41.995,"l":41.99,"n":2,"o":41.99,"t":"2026-10-15T17:15:00Z","v":350,"vw":41.991429},{"c":41.89,"h":41.89,"l":41.8821,"n":4,"o":41.8821,"t":"2026-10-15T17:30:00Z","v":600,"vw":41.887833},{"c":41.77,"h":41.77,"l":41.77,"n":3,"o":41.77,"t":"2026-10-15T18:00:00Z","v":372,"vw":41.77},{"c":41.65,"h":41.65,"l":41.65,"n":3,"o":41.65,"t":"2026-10-15T18:30:00Z","v":269,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-15T19:00:00Z","v":220,"vw":41.65},{"c":41.55,"h":41.67,"l":41.55,"n":16,"o":41.66,"t":"2026-10-15T19:45:00Z","v":4701,"vw":41.654133},{"c":42.789,"h":42.789,"l":42.789,"n":1,"o":42.789,"t":"2026-10-16T12:45:00Z","v":100,"vw":42.789},{"c":41.7,"h":42.5,"l":41.7,"n":23,"o":42.5,"t":"2026-10-16T13:30:00Z","v":508,"vw":42.051502},{"c":41.9106,"h":41.921,"l":41.85,"n":4,"o":41.85,"t":"2026-10-16T13:45:00Z","v":1400,"vw":41.897743},{"c":41.835,"h":41.835,"l":41.835,"n":2,"o":41.835,"t":"2026-10-16T14:00:00Z","v":102,"vw":41.835},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T14:45:00Z","v":291,"vw":42},{"c":42.15,"h":42.22,"l":42.15,"n":16,"o":42.15,"t":"2026-10-16T15:00:00Z","v":3180,"vw":42.173897},{"c":41.8403,"h":42.015,"l":41.8403,"n":6,"o":42.015,"t":"2026-10-16T16:00:00Z","v":292,"vw":41.937716},{"c":41.925,"h":41.925,"l":41.925,"n":3,"o":41.925,"t":"2026-10-16T16:45:00Z","v":124,"vw":41.925},{"c":41.74,"h":41.75,"l":41.74,"n":5,"o":41.75,"t":"2026-10-16T17:15:00Z","v":604,"vw":41.748333},{"c":41.7302,"h":41.7302,"l":41.7302,"n":1,"o":41.7302,"t":"2026-10-16T17:30:00Z","v":105,"vw":41.7302},{"c":41.7,"h":41.7,"l":41.669,"n":14,"o":41.6779,"t":"2026-10-16T18:00:00Z","v":3434,"vw":41.677295},{"c":41.65,"h":41.65,"l":41.65,"n":5,"o":41.65,"t":"2026-10-16T18:15:00Z","v":525,"vw":41.65},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-16T18:45:00Z","v":110,"vw":41.31},{"c":41.6522,"h":41.6522,"l":41.6522,"n":1,"o":41.6522,"t":"2026-10-16T19:15:00Z","v":100,"vw":41.6522},{"c":41.7999,"h":41.7999,"l":41.75,"n":4,"o":41.75,"t":"2026-10-16T19:30:00Z","v":653,"vw":41.788742},{"c":41.969,"h":41.969,"l":41.969,"n":1,"o":41.969,"t":"2026-10-19T11:45:00Z","v":100,"vw":41.969},{"c":41.17,"h":41.17,"l":41.16,"n":17,"o":41.17,"t":"2026-10-19T13:15:00Z","v":3500,"vw":41.169714},{"c":41.67,"h":41.9,"l":41.67,"n":29,"o":41.9,"t":"2026-10-19T13:30:00Z","v":1893,"vw":41.88739},{"c":41.711,"h":41.711,"l":41.565,"n":7,"o":41.565,"t":"2026-10-19T13:45:00Z","v":827,"vw":41.601546},{"c":41.88,"h":41.92,"l":41.825,"n":13,"o":41.865,"t":"2026-10-19T14:00:00Z","v":1378,"vw":41.869126},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-19T14:30:00Z","v":120,"vw":41.77},{"c":41.65,"h":41.65,"l":41.65,"n":5,"o":41.65,"t":"2026-10-19T14:45:00Z","v":116,"vw":41.65},{"c":41.535,"h":41.535,"l":41.5,"n":5,"o":41.5,"t":"2026-10-19T15:00:00Z","v":636,"vw":41.526627},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-19T15:30:00Z","v":102,"vw":41.53},{"c":41.48,"h":41.48,"l":41.43,"n":5,"o":41.43,"t":"2026-10-19T15:45:00Z","v":709,"vw":41.43868},{"c":41.345,"h":41.345,"l":41.345,"n":2,"o":41.345,"t":"2026-10-19T17:15:00Z","v":606,"vw":41.345},{"c":41.46,"h":41.46,"l":41.46,"n":4,"o":41.46,"t":"2026-10-19T19:30:00Z","v":103,"vw":41.46},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-19T20:15:00Z","v":400,"vw":41.41},{"c":41.24,"h":41.24,"l":41.15,"n":6,"o":41.15,"t":"2026-10-20T13:45:00Z","v":1384,"vw":41.190029},{"c":41.36,"h":41.36,"l":41.36,"n":2,"o":41.36,"t":"2026-10-20T14:00:00Z","v":214,"vw":41.36},{"c":41.25,"h":41.35,"l":41.25,"n":4,"o":41.35,"t":"2026-10-20T14:15:00Z","v":202,"vw":41.3},{"c":41.26,"h":41.26,"l":41.26,"n":2,"o":41.26,"t":"2026-10-20T15:45:00Z","v":185,"vw":41.26},{"c":41.215,"h":41.215,"l":41.21,"n":2,"o":41.21,"t":"2026-10-20T16:00:00Z","v":200,"vw":41.2125},{"c":41.2,"h":41.2,"l":41.195,"n":7,"o":41.195,"t":"2026-10-20T16:45:00Z","v":265,"vw":41.197294},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-20T17:15:00Z","v":600,"vw":41.19},{"c":41.04,"h":41.04,"l":41.04,"n":3,"o":41.04,"t":"2026-10-20T18:00:00Z","v":600,"vw":41.04},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-20T18:45:00Z","v":130,"vw":41.09},{"c":41,"h":41,"l":41,"n":6,"o":41,"t":"2026-10-20T19:45:00Z","v":1000,"vw":41},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-20T21:00:00Z","v":500,"vw":40.9},{"c":41.1,"h":41.1,"l":41.1,"n":8,"o":41.1,"t":"2026-10-21T13:00:00Z","v":800,"vw":41.1},{"c":41.195,"h":41.195,"l":40.915,"n":8,"o":41,"t":"2026-10-21T13:30:00Z","v":1542,"vw":41.04443},{"c":41.18,"h":41.18,"l":41.18,"n":6,"o":41.18,"t":"2026-10-21T13:45:00Z","v":679,"vw":41.18},{"c":41.2,"h":41.2,"l":41.2,"n":11,"o":41.2,"t":"2026-10-21T14:00:00Z","v":1810,"vw":41.2},{"c":41.68,"h":41.71,"l":41.6596,"n":7,"o":41.6596,"t":"2026-10-21T15:15:00Z","v":892,"vw":41.682761},{"c":41.61,"h":41.65,"l":41.61,"n":2,"o":41.65,"t":"2026-10-21T16:00:00Z","v":200,"vw":41.63},{"c":41.675,"h":41.68,"l":41.675,"n":2,"o":41.68,"t":"2026-10-21T16:45:00Z","v":200,"vw":41.6775},{"c":41.77,"h":41.77,"l":41.695,"n":2,"o":41.695,"t":"2026-10-21T17:30:00Z","v":300,"vw":41.7325},{"c":41.71,"h":41.725,"l":41.71,"n":2,"o":41.725,"t":"2026-10-21T18:45:00Z","v":244,"vw":41.716148},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-21T19:15:00Z","v":150,"vw":41.675},{"c":41.63,"h":41.765,"l":41.63,"n":5,"o":41.765,"t":"2026-10-21T19:45:00Z","v":371,"vw":41.669706},{"c":41.85,"h":41.85,"l":41.85,"n":4,"o":41.85,"t":"2026-10-22T13:30:00Z","v":575,"vw":41.85},{"c":41.8,"h":41.87,"l":41.79,"n":8,"o":41.85,"t":"2026-10-22T13:45:00Z","v":1010,"vw":41.825037},{"c":41.76,"h":41.78,"l":41.76,"n":2,"o":41.78,"t":"2026-10-22T14:00:00Z","v":300,"vw":41.773333},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-22T15:00:00Z","v":125,"vw":41.72},{"c":41.78,"h":41.7888,"l":41.78,"n":5,"o":41.7888,"t":"2026-10-22T15:30:00Z","v":1560,"vw":41.78372},{"c":41.845,"h":41.845,"l":41.845,"n":3,"o":41.845,"t":"2026-10-22T16:00:00Z","v":703,"vw":41.845},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-22T16:30:00Z","v":100,"vw":41.86},{"c":41.82,"h":41.85,"l":41.82,"n":2,"o":41.85,"t":"2026-10-22T17:00:00Z","v":200,"vw":41.835},{"c":41.9388,"h":41.9388,"l":41.9388,"n":3,"o":41.9388,"t":"2026-10-22T17:30:00Z","v":903,"vw":41.9388},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-22T18:15:00Z","v":206,"vw":42.02},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-22T18:45:00Z","v":200,"vw":41.97},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-22T19:00:00Z","v":101,"vw":42.07},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-22T19:15:00Z","v":184,"vw":42.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":49.8782992190523,"iv":0.5196734729834162,"gamma":0.03781372537558493,"theta":-0.0255842564253332,"vega":0.0277351102341461,"rho":0.004492288512774035,"breakevenPct":19.15125646689626},{"delta":0.2,"premium":0.4872255465418284,"strike":46.75548906916343,"iv":0.38682242811735557,"gamma":0.06097313682207307,"theta":-0.023163288681973673,"vega":0.03327219321008108,"rho":0.0060280391190323575,"breakevenPct":11.846195733102732},{"delta":0.25,"premium":0.557234080020817,"strike":45.35531839958366,"iv":0.3301551939369883,"gamma":0.08126923807439437,"theta":-0.022685462042270173,"vega":0.03773998107112118,"rho":0.007551612718611609,"breakevenPct":8.697063092413366},{"delta":0.3,"premium":0.6305822837469799,"strike":44.4441771625302,"iv":0.29208746133614955,"gamma":0.10042133904333368,"theta":-0.02218644057811326,"vega":0.04119535221675826,"rho":0.009077790334600957,"breakevenPct":6.713604598302952},{"delta":0.35,"premium":0.7081975724164523,"strike":43.77868285055698,"iv":0.2645072704216719,"gamma":0.11791233495494617,"theta":-0.021695145615640527,"vega":0.04381444767205313,"rho":0.010608308305729808,"breakevenPct":5.321812597299743},{"delta":0.4,"premium":0.7853837924467526,"strike":43.264108050354984,"iv":0.24210535651698661,"gamma":0.13440004769715708,"theta":-0.02102637222221584,"vega":0.045682628150919724,"rho":0.012143666618761883,"breakevenPct":4.286303754354364},{"delta":0.45,"premium":0.8976677842636569,"strike":42.82901697820316,"iv":0.22932381502111196,"gamma":0.14374088171787117,"theta":-0.02063471210303616,"vega":0.046668585042723504,"rho":0.013701618181912132,"breakevenPct":3.522064353954455},{"delta":0.5,"premium":1.0469610960163447,"strike":42.4777385976086,"iv":0.2266866052664035,"gamma":0.14554559285436644,"theta":-0.020535257822088634,"vega":0.046724269346654225,"rho":0.015283393503080316,"breakevenPct":3.04386868445027},{"delta":0.55,"premium":1.1962544077690327,"strike":42.12646021701404,"iv":0.22404939551169503,"gamma":0.1473503039908617,"theta":-0.02043580354114111,"vega":0.04677995365058494,"rho":0.016865168824248503,"breakevenPct":2.5656730149460847},{"delta":0.6,"premium":1.3632561132561134,"strike":41.79407979407979,"iv":0.21978468468468468,"gamma":0.14548777348777348,"theta":-0.01976164736164736,"vega":0.04535855855855856,"rho":0.018430133722517637,"breakevenPct":2.1741421608842764},{"delta":0.65,"premium":1.5402187902187903,"strike":41.47232947232947,"iv":0.2146045045045045,"gamma":0.14156241956241955,"theta":-0.018764221364221366,"vega":0.04310630630630631,"rho":0.01998564275790606,"breakevenPct":1.8313602655088044},{"delta":0.7,"premium":1.717181467181467,"strike":41.15057915057915,"iv":0.2094243243243243,"gamma":0.13763706563706565,"theta":-0.017766795366795367,"vega":0.04085405405405406,"rho":0.02154115179329448,"breakevenPct":1.4885783701333328},{"delta":0.75,"premium":1.895524861878453,"strike":40.85303867403315,"iv":0.19994585635359116,"gamma":0.1290250828729282,"theta":-0.01613900552486188,"vega":0.03691955801104973,"rho":0.023116064289197685,"breakevenPct":1.2063816281436661},{"delta":0.8,"premium":2.075082872928177,"strike":40.5767955801105,"iv":0.18668618784530386,"gamma":0.11629027624309392,"theta":-0.013956685082872927,"vega":0.031505193370165746,"rho":0.024708045994726677,"breakevenPct":0.9774816000347459},{"delta":0.85,"premium":2.2546408839779004,"strike":40.30055248618785,"iv":0.17342651933701658,"gamma":0.10355546961325968,"theta":-0.01177436464088398,"vega":0.02609082872928177,"rho":0.026300027700255663,"breakevenPct":0.7485815719258265},{"delta":0.9,"premium":2.4341988950276248,"strike":40.024309392265195,"iv":0.16016685082872928,"gamma":0.09082066298342541,"theta":-0.009592044198895026,"vega":0.020676464088397784,"rho":0.027892009405784655,"breakevenPct":0.5196815438169063}],"put":[{"delta":0.1,"premium":0.4909150688275571,"strike":32.63660275310228,"iv":0.7928220593636167,"gamma":0.018641689499482705,"theta":-0.027950105780958807,"vega":0.020872887252353665,"rho":-0.003844797030376037,"breakevenPct":23.895717975627434},{"delta":0.15,"premium":0.5846961487060002,"strike":36.19392297412001,"iv":0.5872499962676129,"gamma":0.03343482089078543,"theta":-0.02721402586031401,"vega":0.027722584367224773,"rho":-0.005675745567007868,"breakevenPct":15.695857322820135},{"delta":0.2,"premium":0.7207973008198936,"strike":37.957973008198934,"iv":0.5062262951393705,"gamma":0.046459585556864066,"theta":-0.02806220742932373,"vega":0.033348346794240216,"rho":-0.007493216860700315,"breakevenPct":11.841720430457531},{"delta":0.25,"premium":0.8509250106222437,"strike":39.23361541729921,"iv":0.4472019519329254,"gamma":0.059474929991876126,"theta":-0.027728092073354138,"vega":0.03765900878697452,"rho":-0.009370170017767224,"breakevenPct":9.129736957132105},{"delta":0.3,"premium":1.089960509065388,"strike":39.96910925866273,"iv":0.44883155660382235,"gamma":0.06506520831061305,"theta":-0.03058021100487608,"vega":0.04134518077644235,"rho":-0.011231632673077903,"breakevenPct":7.9543816151013385},{"delta":0.35,"premium":1.296898355754858,"strike":40.71599402092676,"iv":0.4316445440956652,"gamma":0.07195874439461883,"theta":-0.030986397608370703,"vega":0.04393437967115097,"rho":-0.013105730267525938,"breakevenPct":6.676067934439971},{"delta":0.4,"premium":1.553846153846154,"strike":41.3974358974359,"iv":0.42452179487179487,"gamma":0.07607051282051282,"theta":-0.03153717948717949,"vega":0.04577435897435898,"rho":-0.015008950963128015,"breakevenPct":5.67108657025558},{"delta":0.45,"premium":1.861155747836836,"strike":42.049443757725584,"iv":0.4252100123609394,"gamma":0.07804536464771322,"theta":-0.032217305315203955,"vega":0.04703695920889988,"rho":-0.01694293092450794,"breakevenPct":4.855020218545062},{"delta":0.5,"premium":2.4637515451174288,"strike":42.873506386485374,"iv":0.44371021837659663,"gamma":0.07380144210960032,"theta":-0.03250572723526988,"vega":0.04598627935723115,"rho":-0.019084480592679948,"breakevenPct":4.330701859968407},{"delta":0.55,"premium":3.066347342398023,"strike":43.69756901524516,"iv":0.46221042439225385,"gamma":0.06955751957148743,"theta":-0.0327941491553358,"vega":0.044935599505562425,"rho":-0.021226030260851955,"breakevenPct":3.8063835013917524},{"delta":0.6,"premium":3.668943139678616,"strike":44.52163164400494,"iv":0.480710630407911,"gamma":0.06531359703337454,"theta":-0.03308257107540173,"vega":0.0438849196538937,"rho":-0.023367579929023958,"breakevenPct":3.2820651428150986},{"delta":0.65,"premium":4.271538936959209,"strike":45.34569427276473,"iv":0.4992108364235682,"gamma":0.06106967449526164,"theta":-0.033370992995467655,"vega":0.04283423980222497,"rho":-0.025509129597195965,"breakevenPct":2.7577467842384435},{"delta":0.7,"premium":5.103249097472922,"strike":46.371841155234655,"iv":0.5318227436823104,"gamma":0.055022743682310485,"theta":-0.03415776173285198,"vega":0.04136787003610109,"rho":-0.02782580730369091,"breakevenPct":2.297421677213631},{"delta":0.75,"premium":7.223828124999999,"strike":48.58203125,"iv":0.63398203125,"gamma":0.042113671875,"theta":-0.037092578125,"vega":0.0378359375,"rho":-0.031136910105817345,"breakevenPct":2.0852692416960616}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":49.8782992190523,"iv":0.5196734729834162,"gamma":0.03781372537558493,"theta":-0.0255842564253332,"vega":0.0277351102341461,"rho":0.004492288512774035,"breakevenPct":19.15125646689626},{"delta":0.2,"premium":0.4872255465418284,"strike":46.75548906916343,"iv":0.38682242811735557,"gamma":0.06097313682207307,"theta":-0.023163288681973673,"vega":0.03327219321008108,"rho":0.0060280391190323575,"breakevenPct":11.846195733102732},{"delta":0.25,"premium":0.557234080020817,"strike":45.35531839958366,"iv":0.3301551939369883,"gamma":0.08126923807439437,"theta":-0.022685462042270173,"vega":0.03773998107112118,"rho":0.007551612718611609,"breakevenPct":8.697063092413366},{"delta":0.3,"premium":0.6305822837469799,"strike":44.4441771625302,"iv":0.29208746133614955,"gamma":0.10042133904333368,"theta":-0.02218644057811326,"vega":0.04119535221675826,"rho":0.009077790334600957,"breakevenPct":6.713604598302952},{"delta":0.35,"premium":0.7081975724164523,"strike":43.77868285055698,"iv":0.2645072704216719,"gamma":0.11791233495494617,"theta":-0.021695145615640527,"vega":0.04381444767205313,"rho":0.010608308305729808,"breakevenPct":5.321812597299743},{"delta":0.4,"premium":0.7853837924467526,"strike":43.264108050354984,"iv":0.24210535651698661,"gamma":0.13440004769715708,"theta":-0.02102637222221584,"vega":0.045682628150919724,"rho":0.012143666618761883,"breakevenPct":4.286303754354364},{"delta":0.45,"premium":0.8976677842636569,"strike":42.82901697820316,"iv":0.22932381502111196,"gamma":0.14374088171787117,"theta":-0.02063471210303616,"vega":0.046668585042723504,"rho":0.013701618181912132,"breakevenPct":3.522064353954455},{"delta":0.5,"premium":1.0469610960163447,"strike":42.4777385976086,"iv":0.2266866052664035,"gamma":0.14554559285436644,"theta":-0.020535257822088634,"vega":0.046724269346654225,"rho":0.015283393503080316,"breakevenPct":3.04386868445027},{"delta":0.55,"premium":1.1962544077690327,"strike":42.12646021701404,"iv":0.22404939551169503,"gamma":0.1473503039908617,"theta":-0.02043580354114111,"vega":0.04677995365058494,"rho":0.016865168824248503,"breakevenPct":2.5656730149460847},{"delta":0.6,"premium":1.3632561132561134,"strike":41.79407979407979,"iv":0.21978468468468468,"gamma":0.14548777348777348,"theta":-0.01976164736164736,"vega":0.04535855855855856,"rho":0.018430133722517637,"breakevenPct":2.1741421608842764},{"delta":0.65,"premium":1.5402187902187903,"strike":41.47232947232947,"iv":0.2146045045045045,"gamma":0.14156241956241955,"theta":-0.018764221364221366,"vega":0.04310630630630631,"rho":0.01998564275790606,"breakevenPct":1.8313602655088044},{"delta":0.7,"premium":1.717181467181467,"strike":41.15057915057915,"iv":0.2094243243243243,"gamma":0.13763706563706565,"theta":-0.017766795366795367,"vega":0.04085405405405406,"rho":0.02154115179329448,"breakevenPct":1.4885783701333328},{"delta":0.75,"premium":1.895524861878453,"strike":40.85303867403315,"iv":0.19994585635359116,"gamma":0.1290250828729282,"theta":-0.01613900552486188,"vega":0.03691955801104973,"rho":0.023116064289197685,"breakevenPct":1.2063816281436661},{"delta":0.8,"premium":2.075082872928177,"strike":40.5767955801105,"iv":0.18668618784530386,"gamma":0.11629027624309392,"theta":-0.013956685082872927,"vega":0.031505193370165746,"rho":0.024708045994726677,"breakevenPct":0.9774816000347459},{"delta":0.85,"premium":2.2546408839779004,"strike":40.30055248618785,"iv":0.17342651933701658,"gamma":0.10355546961325968,"theta":-0.01177436464088398,"vega":0.02609082872928177,"rho":0.026300027700255663,"breakevenPct":0.7485815719258265},{"delta":0.9,"premium":2.4341988950276248,"strike":40.024309392265195,"iv":0.16016685082872928,"gamma":0.09082066298342541,"theta":-0.009592044198895026,"vega":0.020676464088397784,"rho":0.027892009405784655,"breakevenPct":0.5196815438169063}],"put":[{"delta":0.1,"premium":0.4909150688275571,"strike":32.63660275310228,"iv":0.7928220593636167,"gamma":0.018641689499482705,"theta":-0.027950105780958807,"vega":0.020872887252353665,"rho":-0.003844797030376037,"breakevenPct":23.895717975627434},{"delta":0.15,"premium":0.5846961487060002,"strike":36.19392297412001,"iv":0.5872499962676129,"gamma":0.03343482089078543,"theta":-0.02721402586031401,"vega":0.027722584367224773,"rho":-0.005675745567007868,"breakevenPct":15.695857322820135},{"delta":0.2,"premium":0.7207973008198936,"strike":37.957973008198934,"iv":0.5062262951393705,"gamma":0.046459585556864066,"theta":-0.02806220742932373,"vega":0.033348346794240216,"rho":-0.007493216860700315,"breakevenPct":11.841720430457531},{"delta":0.25,"premium":0.8509250106222437,"strike":39.23361541729921,"iv":0.4472019519329254,"gamma":0.059474929991876126,"theta":-0.027728092073354138,"vega":0.03765900878697452,"rho":-0.009370170017767224,"breakevenPct":9.129736957132105},{"delta":0.3,"premium":1.089960509065388,"strike":39.96910925866273,"iv":0.44883155660382235,"gamma":0.06506520831061305,"theta":-0.03058021100487608,"vega":0.04134518077644235,"rho":-0.011231632673077903,"breakevenPct":7.9543816151013385},{"delta":0.35,"premium":1.296898355754858,"strike":40.71599402092676,"iv":0.4316445440956652,"gamma":0.07195874439461883,"theta":-0.030986397608370703,"vega":0.04393437967115097,"rho":-0.013105730267525938,"breakevenPct":6.676067934439971},{"delta":0.4,"premium":1.553846153846154,"strike":41.3974358974359,"iv":0.42452179487179487,"gamma":0.07607051282051282,"theta":-0.03153717948717949,"vega":0.04577435897435898,"rho":-0.015008950963128015,"breakevenPct":5.67108657025558},{"delta":0.45,"premium":1.861155747836836,"strike":42.049443757725584,"iv":0.4252100123609394,"gamma":0.07804536464771322,"theta":-0.032217305315203955,"vega":0.04703695920889988,"rho":-0.01694293092450794,"breakevenPct":4.855020218545062},{"delta":0.5,"premium":2.4637515451174288,"strike":42.873506386485374,"iv":0.44371021837659663,"gamma":0.07380144210960032,"theta":-0.03250572723526988,"vega":0.04598627935723115,"rho":-0.019084480592679948,"breakevenPct":4.330701859968407},{"delta":0.55,"premium":3.066347342398023,"strike":43.69756901524516,"iv":0.46221042439225385,"gamma":0.06955751957148743,"theta":-0.0327941491553358,"vega":0.044935599505562425,"rho":-0.021226030260851955,"breakevenPct":3.8063835013917524},{"delta":0.6,"premium":3.668943139678616,"strike":44.52163164400494,"iv":0.480710630407911,"gamma":0.06531359703337454,"theta":-0.03308257107540173,"vega":0.0438849196538937,"rho":-0.023367579929023958,"breakevenPct":3.2820651428150986},{"delta":0.65,"premium":4.271538936959209,"strike":45.34569427276473,"iv":0.4992108364235682,"gamma":0.06106967449526164,"theta":-0.033370992995467655,"vega":0.04283423980222497,"rho":-0.025509129597195965,"breakevenPct":2.7577467842384435},{"delta":0.7,"premium":5.103249097472922,"strike":46.371841155234655,"iv":0.5318227436823104,"gamma":0.055022743682310485,"theta":-0.03415776173285198,"vega":0.04136787003610109,"rho":-0.02782580730369091,"breakevenPct":2.297421677213631},{"delta":0.75,"premium":7.223828124999999,"strike":48.58203125,"iv":0.63398203125,"gamma":0.042113671875,"theta":-0.037092578125,"vega":0.0378359375,"rho":-0.031136910105817345,"breakevenPct":2.0852692416960616}]}},"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"}}