{"symbol":"DFNL","url":"https://intraalpha.com/companies/DFNL","capturedAt":"2026-10-22T23:45:33.237Z","state":"partial","quote":{"symbol":"DFNL","last_price":50.0058,"prev_close":49.7391,"regular_close":50.0058,"change":0.2667,"change_pct":0.5362,"regular_change":0.2667,"regular_change_pct":0.5362,"extended_change":0,"extended_change_pct":0,"bid":24.99,"ask":74.95,"bid_size":200,"ask_size":200,"volume":17455,"vwap":49.907358,"open":49.65,"high":50.0336,"low":49.65,"close":50.0058,"trade_count":155,"last_trade_at":"2026-10-22T22:30:02.187967242Z","last_quote_at":"2026-10-22T20:05:32.995438364Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:29.146072077-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.178Z","bars":[{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-15T13:30:00Z","v":389,"vw":48.38},{"c":48.5399,"h":48.5399,"l":48.5399,"n":2,"o":48.5399,"t":"2026-10-15T13:50:00Z","v":204,"vw":48.5399},{"c":48.68,"h":48.68,"l":48.66,"n":2,"o":48.66,"t":"2026-10-15T14:35:00Z","v":464,"vw":48.67},{"c":48.6999,"h":48.6999,"l":48.6999,"n":1,"o":48.6999,"t":"2026-10-15T14:40:00Z","v":345,"vw":48.6999},{"c":48.705,"h":48.705,"l":48.705,"n":1,"o":48.705,"t":"2026-10-15T14:50:00Z","v":184,"vw":48.705},{"c":48.67,"h":48.67,"l":48.67,"n":2,"o":48.67,"t":"2026-10-15T14:55:00Z","v":179,"vw":48.67},{"c":48.6701,"h":48.6701,"l":48.6701,"n":1,"o":48.6701,"t":"2026-10-15T15:00:00Z","v":300,"vw":48.6701},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-15T15:15:00Z","v":200,"vw":48.58},{"c":48.615,"h":48.615,"l":48.615,"n":2,"o":48.615,"t":"2026-10-15T15:35:00Z","v":508,"vw":48.615},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-15T15:50:00Z","v":163,"vw":48.62},{"c":48.57,"h":48.59,"l":48.57,"n":3,"o":48.59,"t":"2026-10-15T15:55:00Z","v":11148,"vw":48.5702},{"c":48.5401,"h":48.575,"l":48.5401,"n":2,"o":48.575,"t":"2026-10-15T16:15:00Z","v":813,"vw":48.549244},{"c":48.63,"h":48.64,"l":48.63,"n":4,"o":48.64,"t":"2026-10-15T16:30:00Z","v":494,"vw":48.636883},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-15T16:55:00Z","v":235,"vw":48.71},{"c":48.6901,"h":48.6901,"l":48.6901,"n":1,"o":48.6901,"t":"2026-10-15T17:00:00Z","v":809,"vw":48.6901},{"c":48.785,"h":48.785,"l":48.785,"n":1,"o":48.785,"t":"2026-10-15T17:30:00Z","v":111,"vw":48.785},{"c":48.7903,"h":48.7903,"l":48.7903,"n":1,"o":48.7903,"t":"2026-10-15T18:15:00Z","v":103,"vw":48.7903},{"c":48.84,"h":48.84,"l":48.814,"n":7,"o":48.825,"t":"2026-10-15T18:30:00Z","v":1033,"vw":48.823861},{"c":48.851846,"h":48.851846,"l":48.851846,"n":1,"o":48.851846,"t":"2026-10-15T18:55:00Z","v":103,"vw":48.851846},{"c":48.86,"h":48.8601,"l":48.86,"n":4,"o":48.8601,"t":"2026-10-15T19:05:00Z","v":412,"vw":48.86005},{"c":48.8718,"h":48.88,"l":48.8718,"n":2,"o":48.88,"t":"2026-10-15T19:10:00Z","v":200,"vw":48.8759},{"c":48.88,"h":48.88,"l":48.88,"n":2,"o":48.88,"t":"2026-10-15T19:15:00Z","v":122,"vw":48.88},{"c":48.875,"h":48.875,"l":48.875,"n":3,"o":48.875,"t":"2026-10-15T19:25:00Z","v":162,"vw":48.875},{"c":48.86,"h":48.8601,"l":48.86,"n":2,"o":48.8601,"t":"2026-10-15T19:35:00Z","v":278,"vw":48.86005},{"c":48.78,"h":48.845,"l":48.775,"n":9,"o":48.845,"t":"2026-10-15T19:45:00Z","v":1512,"vw":48.834749},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-15T19:55:00Z","v":100,"vw":48.82},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-16T13:30:00Z","v":836,"vw":49},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-10-16T14:00:00Z","v":170,"vw":49.4},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-16T14:20:00Z","v":103,"vw":49.38},{"c":49.4009,"h":49.4009,"l":49.4009,"n":2,"o":49.4009,"t":"2026-10-16T14:35:00Z","v":130,"vw":49.4009},{"c":49.4273,"h":49.4273,"l":49.4273,"n":1,"o":49.4273,"t":"2026-10-16T15:30:00Z","v":193,"vw":49.4273},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-10-16T16:00:00Z","v":174,"vw":49.22},{"c":49.125,"h":49.125,"l":49.125,"n":1,"o":49.125,"t":"2026-10-16T16:35:00Z","v":185,"vw":49.125},{"c":49.0534,"h":49.0534,"l":49.0534,"n":2,"o":49.0534,"t":"2026-10-16T16:45:00Z","v":298,"vw":49.0534},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-10-16T17:00:00Z","v":1070,"vw":49.02},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-16T17:10:00Z","v":271,"vw":48.92},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-10-16T17:50:00Z","v":152,"vw":49.04},{"c":49.0109,"h":49.0109,"l":49.0109,"n":1,"o":49.0109,"t":"2026-10-16T18:20:00Z","v":121,"vw":49.0109},{"c":49.08,"h":49.08,"l":49.075,"n":2,"o":49.075,"t":"2026-10-16T19:10:00Z","v":221,"vw":49.077262},{"c":49.07,"h":49.07,"l":49.0419,"n":7,"o":49.06,"t":"2026-10-16T19:25:00Z","v":1143,"vw":49.055351},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-16T19:55:00Z","v":109,"vw":49.16},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-16T20:00:00Z","v":109,"vw":49.23},{"c":49.11,"h":49.28,"l":48.99,"n":5,"o":48.99,"t":"2026-10-19T13:30:00Z","v":660,"vw":49.07038},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-19T13:50:00Z","v":100,"vw":48.96},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-19T13:55:00Z","v":123,"vw":49},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-10-19T14:40:00Z","v":100,"vw":48.93},{"c":48.8901,"h":48.8901,"l":48.8901,"n":1,"o":48.8901,"t":"2026-10-19T14:45:00Z","v":360,"vw":48.8901},{"c":48.9502,"h":48.9502,"l":48.9502,"n":1,"o":48.9502,"t":"2026-10-19T14:55:00Z","v":170,"vw":48.9502},{"c":49.035,"h":49.035,"l":49.035,"n":1,"o":49.035,"t":"2026-10-19T15:00:00Z","v":342,"vw":49.035},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-10-19T15:20:00Z","v":100,"vw":49.08},{"c":48.97,"h":49.005,"l":48.97,"n":8,"o":49.005,"t":"2026-10-19T15:55:00Z","v":713,"vw":48.983376},{"c":48.905,"h":48.905,"l":48.905,"n":1,"o":48.905,"t":"2026-10-19T16:05:00Z","v":122,"vw":48.905},{"c":48.9299,"h":48.9299,"l":48.9299,"n":1,"o":48.9299,"t":"2026-10-19T16:45:00Z","v":871,"vw":48.9299},{"c":48.8701,"h":48.8701,"l":48.8701,"n":1,"o":48.8701,"t":"2026-10-19T17:00:00Z","v":200,"vw":48.8701},{"c":48.8401,"h":48.8401,"l":48.8401,"n":1,"o":48.8401,"t":"2026-10-19T17:05:00Z","v":115,"vw":48.8401},{"c":48.9001,"h":48.9001,"l":48.9001,"n":1,"o":48.9001,"t":"2026-10-19T17:25:00Z","v":145,"vw":48.9001},{"c":48.871,"h":48.93,"l":48.871,"n":3,"o":48.93,"t":"2026-10-19T17:40:00Z","v":309,"vw":48.9064},{"c":48.9,"h":48.9,"l":48.9,"n":4,"o":48.9,"t":"2026-10-19T17:45:00Z","v":321,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-19T18:00:00Z","v":100,"vw":48.9},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-19T18:15:00Z","v":156,"vw":48.95},{"c":48.935,"h":48.96,"l":48.935,"n":4,"o":48.96,"t":"2026-10-19T18:35:00Z","v":1021,"vw":48.944794},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-19T18:55:00Z","v":300,"vw":48.92},{"c":48.905,"h":48.905,"l":48.88,"n":2,"o":48.88,"t":"2026-10-19T19:25:00Z","v":390,"vw":48.894872},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-19T19:40:00Z","v":284,"vw":48.84},{"c":48.86,"h":48.86,"l":48.855,"n":6,"o":48.855,"t":"2026-10-19T19:45:00Z","v":554,"vw":48.857201},{"c":48.83,"h":48.83,"l":48.83,"n":1,"o":48.83,"t":"2026-10-19T19:55:00Z","v":100,"vw":48.83},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-20T13:30:00Z","v":712,"vw":48.92},{"c":49.2808,"h":49.2808,"l":49.2808,"n":1,"o":49.2808,"t":"2026-10-20T13:40:00Z","v":836,"vw":49.2808},{"c":49.36,"h":49.36,"l":49.31,"n":2,"o":49.31,"t":"2026-10-20T13:45:00Z","v":260,"vw":49.335},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-20T13:50:00Z","v":107,"vw":49.47},{"c":49.44,"h":49.44,"l":49.39,"n":2,"o":49.39,"t":"2026-10-20T14:00:00Z","v":402,"vw":49.40393},{"c":49.32,"h":49.32,"l":49.32,"n":2,"o":49.32,"t":"2026-10-20T14:15:00Z","v":594,"vw":49.32},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-20T14:20:00Z","v":350,"vw":49.36},{"c":49.545,"h":49.545,"l":49.545,"n":1,"o":49.545,"t":"2026-10-20T14:25:00Z","v":101,"vw":49.545},{"c":49.505,"h":49.505,"l":49.505,"n":3,"o":49.505,"t":"2026-10-20T14:35:00Z","v":298,"vw":49.505},{"c":49.361,"h":49.361,"l":49.3601,"n":2,"o":49.3601,"t":"2026-10-20T15:30:00Z","v":248,"vw":49.360554},{"c":49.4601,"h":49.4601,"l":49.4601,"n":2,"o":49.4601,"t":"2026-10-20T15:40:00Z","v":242,"vw":49.4601},{"c":49.44,"h":49.44,"l":49.425,"n":3,"o":49.425,"t":"2026-10-20T16:10:00Z","v":231,"vw":49.432754},{"c":49.45,"h":49.45,"l":49.3901,"n":3,"o":49.3901,"t":"2026-10-20T16:55:00Z","v":447,"vw":49.43141},{"c":49.435,"h":49.435,"l":49.435,"n":1,"o":49.435,"t":"2026-10-20T17:35:00Z","v":101,"vw":49.435},{"c":49.3701,"h":49.3701,"l":49.37,"n":5,"o":49.37,"t":"2026-10-20T18:20:00Z","v":825,"vw":49.37005},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-20T18:35:00Z","v":129,"vw":49.43},{"c":49.4001,"h":49.4001,"l":49.4,"n":4,"o":49.4,"t":"2026-10-20T18:40:00Z","v":416,"vw":49.40005},{"c":49.4,"h":49.4,"l":49.395,"n":4,"o":49.395,"t":"2026-10-20T19:20:00Z","v":769,"vw":49.398657},{"c":49.411,"h":49.411,"l":49.411,"n":1,"o":49.411,"t":"2026-10-20T19:35:00Z","v":223,"vw":49.411},{"c":49.4101,"h":49.4101,"l":49.41,"n":4,"o":49.41,"t":"2026-10-20T19:40:00Z","v":1876,"vw":49.41005},{"c":49.4195,"h":49.425,"l":49.4195,"n":2,"o":49.425,"t":"2026-10-20T19:50:00Z","v":1799,"vw":49.419959},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-10-20T19:55:00Z","v":110,"vw":49.45},{"c":49.92,"h":49.92,"l":49.92,"n":5,"o":49.92,"t":"2026-10-21T13:30:00Z","v":1934,"vw":49.92},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-21T13:40:00Z","v":100,"vw":49.84},{"c":49.81,"h":49.86,"l":49.81,"n":12,"o":49.86,"t":"2026-10-21T13:45:00Z","v":2075,"vw":49.842919},{"c":49.865,"h":49.865,"l":49.865,"n":3,"o":49.865,"t":"2026-10-21T13:50:00Z","v":240,"vw":49.865},{"c":49.8199,"h":49.8199,"l":49.8199,"n":2,"o":49.8199,"t":"2026-10-21T14:15:00Z","v":193,"vw":49.8199},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-21T14:20:00Z","v":175,"vw":49.75},{"c":49.94,"h":49.94,"l":49.91,"n":2,"o":49.91,"t":"2026-10-21T14:45:00Z","v":400,"vw":49.9175},{"c":49.835,"h":49.835,"l":49.835,"n":2,"o":49.835,"t":"2026-10-21T15:00:00Z","v":163,"vw":49.835},{"c":49.9199,"h":49.9199,"l":49.9199,"n":1,"o":49.9199,"t":"2026-10-21T15:15:00Z","v":221,"vw":49.9199},{"c":49.895,"h":49.92,"l":49.895,"n":6,"o":49.92,"t":"2026-10-21T15:20:00Z","v":1000,"vw":49.903333},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-10-21T15:35:00Z","v":682,"vw":49.96},{"c":49.915,"h":49.915,"l":49.915,"n":1,"o":49.915,"t":"2026-10-21T15:40:00Z","v":769,"vw":49.915},{"c":49.925,"h":49.925,"l":49.925,"n":1,"o":49.925,"t":"2026-10-21T15:55:00Z","v":267,"vw":49.925},{"c":49.93,"h":49.93,"l":49.93,"n":4,"o":49.93,"t":"2026-10-21T16:20:00Z","v":302,"vw":49.93},{"c":49.91,"h":49.91,"l":49.91,"n":4,"o":49.91,"t":"2026-10-21T16:35:00Z","v":228,"vw":49.91},{"c":49.8601,"h":49.8601,"l":49.8601,"n":1,"o":49.8601,"t":"2026-10-21T17:00:00Z","v":361,"vw":49.8601},{"c":49.8611,"h":49.8611,"l":49.851,"n":2,"o":49.851,"t":"2026-10-21T17:30:00Z","v":1000,"vw":49.85201},{"c":49.88,"h":49.9,"l":49.88,"n":2,"o":49.9,"t":"2026-10-21T17:45:00Z","v":856,"vw":49.882383},{"c":49.861,"h":49.861,"l":49.861,"n":1,"o":49.861,"t":"2026-10-21T17:55:00Z","v":250,"vw":49.861},{"c":49.86,"h":49.8698,"l":49.84,"n":18,"o":49.84,"t":"2026-10-21T18:35:00Z","v":2000,"vw":49.863074},{"c":49.635,"h":49.635,"l":49.635,"n":2,"o":49.635,"t":"2026-10-21T19:10:00Z","v":200,"vw":49.635},{"c":49.7184,"h":49.7184,"l":49.7184,"n":1,"o":49.7184,"t":"2026-10-21T19:35:00Z","v":147,"vw":49.7184},{"c":49.74,"h":49.74,"l":49.74,"n":2,"o":49.74,"t":"2026-10-21T19:45:00Z","v":200,"vw":49.74},{"c":49.65,"h":49.65,"l":49.65,"n":2,"o":49.65,"t":"2026-10-22T13:30:00Z","v":2112,"vw":49.65},{"c":49.83,"h":49.84,"l":49.82,"n":3,"o":49.82,"t":"2026-10-22T13:40:00Z","v":428,"vw":49.832991},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-22T13:45:00Z","v":100,"vw":50},{"c":50.0336,"h":50.0336,"l":50.021,"n":2,"o":50.021,"t":"2026-10-22T14:00:00Z","v":200,"vw":50.0273},{"c":49.7601,"h":49.8,"l":49.76,"n":4,"o":49.8,"t":"2026-10-22T15:10:00Z","v":625,"vw":49.773931},{"c":49.835,"h":49.835,"l":49.81,"n":5,"o":49.81,"t":"2026-10-22T15:30:00Z","v":996,"vw":49.822556},{"c":49.8001,"h":49.8001,"l":49.8001,"n":1,"o":49.8001,"t":"2026-10-22T15:35:00Z","v":270,"vw":49.8001},{"c":49.99,"h":50,"l":49.99,"n":2,"o":50,"t":"2026-10-22T16:55:00Z","v":257,"vw":49.996109},{"c":49.9992,"h":49.9992,"l":49.9992,"n":1,"o":49.9992,"t":"2026-10-22T17:35:00Z","v":133,"vw":49.9992},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-22T18:00:00Z","v":2361,"vw":49.95},{"c":49.99,"h":49.99,"l":49.99,"n":3,"o":49.99,"t":"2026-10-22T18:15:00Z","v":743,"vw":49.99},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-22T18:30:00Z","v":710,"vw":49.96},{"c":49.961,"h":49.961,"l":49.961,"n":1,"o":49.961,"t":"2026-10-22T18:45:00Z","v":403,"vw":49.961},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-22T18:50:00Z","v":960,"vw":49.99},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-22T18:55:00Z","v":232,"vw":50},{"c":49.985,"h":49.985,"l":49.985,"n":5,"o":49.985,"t":"2026-10-22T19:05:00Z","v":223,"vw":49.985},{"c":49.985,"h":49.9994,"l":49.985,"n":5,"o":49.9994,"t":"2026-10-22T19:15:00Z","v":603,"vw":49.996221},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-10-22T19:20:00Z","v":239,"vw":49.96},{"c":49.95,"h":49.95,"l":49.91,"n":8,"o":49.91,"t":"2026-10-22T19:25:00Z","v":1328,"vw":49.9185},{"c":50,"h":50,"l":49.955,"n":9,"o":49.955,"t":"2026-10-22T19:30:00Z","v":2148,"vw":49.987714},{"c":49.9702,"h":49.9702,"l":49.97,"n":4,"o":49.97,"t":"2026-10-22T19:35:00Z","v":310,"vw":49.9701},{"c":49.98,"h":49.98,"l":49.98,"n":2,"o":49.98,"t":"2026-10-22T19:40:00Z","v":160,"vw":49.98},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-22T19:45:00Z","v":100,"vw":49.95}],"history":[{"c":37.8183,"h":38.4,"l":37.8183,"n":45,"o":38.4,"t":"2024-10-21T04:00:00Z","v":3604,"vw":38.015242},{"c":37.9549,"h":38.01,"l":37.78,"n":60,"o":37.88,"t":"2024-10-22T04:00:00Z","v":5433,"vw":37.909979},{"c":37.8902,"h":37.93,"l":37.67,"n":99,"o":37.83,"t":"2024-10-23T04:00:00Z","v":12176,"vw":37.843318},{"c":37.9296,"h":37.98,"l":37.6906,"n":36,"o":37.98,"t":"2024-10-24T04:00:00Z","v":3231,"vw":37.914056},{"c":37.6436,"h":38.472,"l":37.6436,"n":38,"o":38.472,"t":"2024-10-25T04:00:00Z","v":1785,"vw":38.129515},{"c":38.17,"h":38.2,"l":37.945,"n":64,"o":37.945,"t":"2024-10-28T04:00:00Z","v":3261,"vw":38.152251},{"c":38.14,"h":38.1485,"l":37.97,"n":40,"o":38.04,"t":"2024-10-29T04:00:00Z","v":6026,"vw":38.022883},{"c":38.1158,"h":38.41,"l":38.0399,"n":35,"o":38.41,"t":"2024-10-30T04:00:00Z","v":4877,"vw":38.167802},{"c":37.7634,"h":38,"l":37.7634,"n":23,"o":37.8811,"t":"2024-10-31T04:00:00Z","v":1882,"vw":37.915145},{"c":37.7268,"h":38.09,"l":37.6918,"n":46,"o":38.09,"t":"2024-11-01T04:00:00Z","v":6517,"vw":37.993227},{"c":37.41,"h":37.73,"l":37.41,"n":45,"o":37.73,"t":"2024-11-04T05:00:00Z","v":5040,"vw":37.512748},{"c":37.843,"h":37.843,"l":37.6304,"n":89,"o":37.6304,"t":"2024-11-05T05:00:00Z","v":6563,"vw":37.702339},{"c":40.45,"h":40.47,"l":39.485,"n":148,"o":39.65,"t":"2024-11-06T05:00:00Z","v":24116,"vw":39.983983},{"c":39.72,"h":40.32,"l":39.6391,"n":66,"o":40.32,"t":"2024-11-07T05:00:00Z","v":10052,"vw":39.869352},{"c":39.7056,"h":39.8343,"l":39.55,"n":67,"o":39.69,"t":"2024-11-08T05:00:00Z","v":5123,"vw":39.668089},{"c":40.2123,"h":40.44,"l":39.51,"n":80,"o":40.01,"t":"2024-11-11T05:00:00Z","v":14422,"vw":40.273652},{"c":39.96,"h":40.2,"l":39.8287,"n":74,"o":40.1,"t":"2024-11-12T05:00:00Z","v":11534,"vw":40.007653},{"c":39.88,"h":40.28,"l":39.77,"n":115,"o":40.05,"t":"2024-11-13T05:00:00Z","v":21196,"vw":40.084992},{"c":39.87,"h":40.1,"l":39.79,"n":86,"o":40.05,"t":"2024-11-14T05:00:00Z","v":8060,"vw":39.964085},{"c":40.04,"h":40.18,"l":39.83,"n":170,"o":39.83,"t":"2024-11-15T05:00:00Z","v":41375,"vw":40.027301},{"c":39.8829,"h":40.27,"l":39.8829,"n":77,"o":40.06,"t":"2024-11-18T05:00:00Z","v":17345,"vw":40.033404},{"c":39.79,"h":39.875,"l":39.6338,"n":39,"o":39.75,"t":"2024-11-19T05:00:00Z","v":3189,"vw":39.79197},{"c":39.6867,"h":39.75,"l":39.54,"n":48,"o":39.59,"t":"2024-11-20T05:00:00Z","v":4233,"vw":39.657211},{"c":40.2056,"h":40.37,"l":39.88,"n":151,"o":40.03,"t":"2024-11-21T05:00:00Z","v":21091,"vw":40.211319},{"c":40.69,"h":40.72,"l":40.21,"n":71,"o":40.21,"t":"2024-11-22T05:00:00Z","v":8205,"vw":40.633439},{"c":41.1125,"h":41.411,"l":41.02,"n":148,"o":41.09,"t":"2024-11-25T05:00:00Z","v":18007,"vw":41.129629},{"c":41.2225,"h":42.17,"l":40.94,"n":60,"o":42.17,"t":"2024-11-26T05:00:00Z","v":7882,"vw":41.429121},{"c":41.2221,"h":41.5,"l":41.19,"n":112,"o":41.5,"t":"2024-11-27T05:00:00Z","v":16499,"vw":41.255153},{"c":41.3405,"h":41.4,"l":41.3405,"n":21,"o":41.38,"t":"2024-11-29T05:00:00Z","v":536,"vw":41.39},{"c":40.8699,"h":41.32,"l":40.81,"n":66,"o":41.32,"t":"2024-12-02T05:00:00Z","v":4974,"vw":40.955959},{"c":40.6769,"h":41.19,"l":40.64,"n":88,"o":41.19,"t":"2024-12-03T05:00:00Z","v":9980,"vw":40.886902},{"c":40.4689,"h":40.58,"l":40.37,"n":48,"o":40.58,"t":"2024-12-04T05:00:00Z","v":2612,"vw":40.435897},{"c":40.7599,"h":40.92,"l":40.61,"n":46,"o":40.61,"t":"2024-12-05T05:00:00Z","v":4199,"vw":40.814494},{"c":40.717,"h":40.94,"l":40.58,"n":60,"o":40.94,"t":"2024-12-06T05:00:00Z","v":51099,"vw":40.641269},{"c":40.3109,"h":40.8,"l":40.3109,"n":51,"o":40.8,"t":"2024-12-09T05:00:00Z","v":18222,"vw":40.5921},{"c":40.1609,"h":40.3791,"l":40.1101,"n":35,"o":40.1101,"t":"2024-12-10T05:00:00Z","v":4481,"vw":40.293501},{"c":40.1836,"h":40.44,"l":40.04,"n":53,"o":40.44,"t":"2024-12-11T05:00:00Z","v":10111,"vw":40.177214},{"c":39.9501,"h":40.35,"l":39.9501,"n":57,"o":40.21,"t":"2024-12-12T05:00:00Z","v":21390,"vw":40.066871},{"c":39.8235,"h":39.9296,"l":39.76,"n":26,"o":39.9087,"t":"2024-12-13T05:00:00Z","v":6401,"vw":39.834228},{"c":39.8457,"h":39.9099,"l":39.74,"n":58,"o":39.9,"t":"2024-12-16T05:00:00Z","v":53170,"vw":39.830576},{"c":39.4814,"h":39.76,"l":39.35,"n":40,"o":39.76,"t":"2024-12-17T05:00:00Z","v":11048,"vw":39.549557},{"c":38.24,"h":39.53,"l":38.24,"n":93,"o":39.4992,"t":"2024-12-18T05:00:00Z","v":7027,"vw":38.910159},{"c":38.38,"h":38.8,"l":38.38,"n":93,"o":38.8,"t":"2024-12-19T05:00:00Z","v":12706,"vw":38.520388},{"c":38.9,"h":39.09,"l":38.4291,"n":111,"o":38.4291,"t":"2024-12-20T05:00:00Z","v":23789,"vw":38.920423},{"c":38.945,"h":38.945,"l":38.6631,"n":49,"o":38.73,"t":"2024-12-23T05:00:00Z","v":3369,"vw":38.806013},{"c":39.14,"h":39.22,"l":38.9975,"n":19,"o":39.04,"t":"2024-12-24T05:00:00Z","v":1678,"vw":39.073165},{"c":39.3786,"h":39.3786,"l":39.14,"n":27,"o":39.3,"t":"2024-12-26T05:00:00Z","v":1535,"vw":39.275701},{"c":38.2811,"h":38.45,"l":38.1079,"n":46,"o":38.44,"t":"2024-12-27T05:00:00Z","v":8923,"vw":38.281382},{"c":38.1,"h":38.4,"l":37.73,"n":98,"o":38.06,"t":"2024-12-30T05:00:00Z","v":22244,"vw":37.981772},{"c":38.09,"h":38.3,"l":37.91,"n":72,"o":38.21,"t":"2024-12-31T05:00:00Z","v":6193,"vw":38.059281},{"c":37.9192,"h":38.4,"l":37.825,"n":86,"o":37.835,"t":"2025-01-02T05:00:00Z","v":7109,"vw":38.026494},{"c":38.2413,"h":38.2413,"l":37.965,"n":67,"o":38.13,"t":"2025-01-03T05:00:00Z","v":6235,"vw":38.083988},{"c":38.2125,"h":38.7,"l":38.1929,"n":83,"o":38.47,"t":"2025-01-06T05:00:00Z","v":10790,"vw":38.481077},{"c":38.258,"h":38.66,"l":38.15,"n":79,"o":38.6,"t":"2025-01-07T05:00:00Z","v":8731,"vw":38.512477},{"c":38.1989,"h":38.25,"l":37.9499,"n":69,"o":38.25,"t":"2025-01-08T05:00:00Z","v":8445,"vw":38.112284},{"c":37.2475,"h":37.85,"l":37.1901,"n":97,"o":37.85,"t":"2025-01-10T05:00:00Z","v":38459,"vw":37.316062},{"c":37.64,"h":37.64,"l":37.2604,"n":31,"o":37.46,"t":"2025-01-13T05:00:00Z","v":2257,"vw":37.478795},{"c":38.1989,"h":38.23,"l":37.85,"n":87,"o":37.85,"t":"2025-01-14T05:00:00Z","v":16246,"vw":38.13418},{"c":39.281,"h":39.29,"l":39.02,"n":82,"o":39.02,"t":"2025-01-15T05:00:00Z","v":9901,"vw":39.152615},{"c":39.1601,"h":39.1601,"l":38.9867,"n":41,"o":39.0765,"t":"2025-01-16T05:00:00Z","v":2853,"vw":39.053433},{"c":39.4798,"h":39.4798,"l":39.08,"n":46,"o":39.08,"t":"2025-01-17T05:00:00Z","v":3261,"vw":39.306975},{"c":39.9265,"h":40.03,"l":39.66,"n":75,"o":39.77,"t":"2025-01-21T05:00:00Z","v":10947,"vw":39.85554},{"c":39.865,"h":39.91,"l":39.6548,"n":58,"o":39.83,"t":"2025-01-22T05:00:00Z","v":7583,"vw":39.746216},{"c":39.9808,"h":40.1,"l":39.97,"n":53,"o":40,"t":"2025-01-23T05:00:00Z","v":8568,"vw":40.027793},{"c":40.1344,"h":40.25,"l":39.88,"n":131,"o":39.88,"t":"2025-01-24T05:00:00Z","v":19602,"vw":40.134},{"c":40.4889,"h":40.4889,"l":40.2152,"n":105,"o":40.25,"t":"2025-01-27T05:00:00Z","v":15967,"vw":40.303161},{"c":40.5,"h":40.621,"l":40.36,"n":85,"o":40.621,"t":"2025-01-28T05:00:00Z","v":12095,"vw":40.492952},{"c":40.42,"h":40.7854,"l":40.33,"n":97,"o":40.49,"t":"2025-01-29T05:00:00Z","v":12351,"vw":40.513045},{"c":40.588,"h":40.8095,"l":40.42,"n":74,"o":40.7676,"t":"2025-01-30T05:00:00Z","v":8486,"vw":40.719931},{"c":40.32,"h":40.6389,"l":40.2661,"n":60,"o":40.59,"t":"2025-01-31T05:00:00Z","v":6788,"vw":40.428864},{"c":39.735,"h":39.8455,"l":39.145,"n":109,"o":39.34,"t":"2025-02-03T05:00:00Z","v":62889,"vw":39.767923},{"c":39.96,"h":40.01,"l":39.8,"n":59,"o":39.8,"t":"2025-02-04T05:00:00Z","v":7349,"vw":39.946136},{"c":40.3063,"h":40.3063,"l":40.0678,"n":99,"o":40.1,"t":"2025-02-05T05:00:00Z","v":5510,"vw":40.129675},{"c":40.96,"h":40.96,"l":40.59,"n":87,"o":40.59,"t":"2025-02-06T05:00:00Z","v":14817,"vw":40.794896},{"c":40.7315,"h":41.16,"l":40.7251,"n":56,"o":41.16,"t":"2025-02-07T05:00:00Z","v":5213,"vw":40.841536},{"c":40.2498,"h":40.73,"l":40.24,"n":83,"o":40.73,"t":"2025-02-10T05:00:00Z","v":13330,"vw":40.290321},{"c":40.4427,"h":40.52,"l":40.0631,"n":31,"o":40.15,"t":"2025-02-11T05:00:00Z","v":4126,"vw":40.338509},{"c":40.1489,"h":40.2,"l":40.03,"n":107,"o":40.18,"t":"2025-02-12T05:00:00Z","v":45446,"vw":40.120306},{"c":40.38,"h":40.4281,"l":40.09,"n":174,"o":40.15,"t":"2025-02-13T05:00:00Z","v":21292,"vw":40.192739},{"c":40.61,"h":40.6951,"l":40.5298,"n":52,"o":40.592,"t":"2025-02-14T05:00:00Z","v":7958,"vw":40.600831},{"c":40.891,"h":40.905,"l":40.71,"n":75,"o":40.73,"t":"2025-02-18T05:00:00Z","v":7480,"vw":40.832161},{"c":40.9199,"h":40.9492,"l":40.7045,"n":52,"o":40.83,"t":"2025-02-19T05:00:00Z","v":7827,"vw":40.796012},{"c":40.4818,"h":40.91,"l":40.165,"n":136,"o":40.91,"t":"2025-02-20T05:00:00Z","v":17210,"vw":40.339722},{"c":40.0545,"h":40.51,"l":39.995,"n":65,"o":40.505,"t":"2025-02-21T05:00:00Z","v":33381,"vw":40.140082},{"c":40.1389,"h":40.4,"l":39.92,"n":90,"o":39.92,"t":"2025-02-24T05:00:00Z","v":31934,"vw":40.228379},{"c":40.12,"h":40.45,"l":39.77,"n":70,"o":40.35,"t":"2025-02-25T05:00:00Z","v":16400,"vw":40.02861},{"c":40.1543,"h":40.55,"l":40.088,"n":78,"o":40.32,"t":"2025-02-26T05:00:00Z","v":23512,"vw":40.261107},{"c":40.2912,"h":40.705,"l":40.23,"n":39,"o":40.23,"t":"2025-02-27T05:00:00Z","v":8558,"vw":40.418796},{"c":40.8687,"h":40.8687,"l":40.31,"n":73,"o":40.57,"t":"2025-02-28T05:00:00Z","v":6848,"vw":40.531842},{"c":40.62,"h":41.83,"l":40.36,"n":211,"o":41.83,"t":"2025-03-03T05:00:00Z","v":44823,"vw":40.913865},{"c":39.4076,"h":40.17,"l":39.1009,"n":176,"o":39.83,"t":"2025-03-04T05:00:00Z","v":14736,"vw":39.414839},{"c":39.8548,"h":39.9099,"l":39.44,"n":56,"o":39.58,"t":"2025-03-05T05:00:00Z","v":5291,"vw":39.699108},{"c":39.3157,"h":39.578,"l":39.14,"n":143,"o":39.45,"t":"2025-03-06T05:00:00Z","v":47173,"vw":39.337436},{"c":39.3593,"h":39.3593,"l":38.67,"n":80,"o":39.23,"t":"2025-03-07T05:00:00Z","v":15051,"vw":38.837529},{"c":38.1215,"h":39.01,"l":37.73,"n":206,"o":39.01,"t":"2025-03-10T04:00:00Z","v":31853,"vw":38.186677},{"c":37.8039,"h":38.1297,"l":37.545,"n":139,"o":38.02,"t":"2025-03-11T04:00:00Z","v":43629,"vw":37.80687},{"c":38.09,"h":38.2383,"l":37.686,"n":106,"o":38.17,"t":"2025-03-12T04:00:00Z","v":15627,"vw":38.020142},{"c":37.7734,"h":38.0666,"l":37.68,"n":71,"o":38.06,"t":"2025-03-13T04:00:00Z","v":5059,"vw":37.863127},{"c":38.72,"h":38.79,"l":38.28,"n":96,"o":38.3593,"t":"2025-03-14T04:00:00Z","v":9747,"vw":38.629736},{"c":38.99,"h":39.0146,"l":38.3091,"n":145,"o":38.3091,"t":"2025-03-17T04:00:00Z","v":24943,"vw":38.912068},{"c":39.005,"h":39.05,"l":38.8401,"n":100,"o":38.9,"t":"2025-03-18T04:00:00Z","v":10893,"vw":38.951355},{"c":39.365,"h":39.545,"l":39.0004,"n":61,"o":39.01,"t":"2025-03-19T04:00:00Z","v":8563,"vw":39.327789},{"c":39.163,"h":39.47,"l":38.98,"n":133,"o":39,"t":"2025-03-20T04:00:00Z","v":7776,"vw":39.267623},{"c":39.1867,"h":39.3392,"l":39.01,"n":52,"o":39.19,"t":"2025-03-21T04:00:00Z","v":5128,"vw":39.141422},{"c":39.82,"h":39.86,"l":39.54,"n":49,"o":39.54,"t":"2025-03-24T04:00:00Z","v":6546,"vw":39.706546},{"c":40.025,"h":40.1036,"l":39.98,"n":50,"o":40.04,"t":"2025-03-25T04:00:00Z","v":104713,"vw":40.021864},{"c":39.9325,"h":40.41,"l":39.865,"n":52,"o":40.08,"t":"2025-03-26T04:00:00Z","v":8109,"vw":40.116263},{"c":39.8107,"h":39.93,"l":39.6289,"n":64,"o":39.85,"t":"2025-03-27T04:00:00Z","v":5686,"vw":39.819143},{"c":39.04,"h":39.66,"l":38.9896,"n":92,"o":39.66,"t":"2025-03-28T04:00:00Z","v":33881,"vw":39.145997},{"c":39.28,"h":39.35,"l":38.49,"n":133,"o":38.49,"t":"2025-03-31T04:00:00Z","v":28083,"vw":38.880867},{"c":39.29,"h":39.41,"l":38.93,"n":123,"o":39.35,"t":"2025-04-01T04:00:00Z","v":19674,"vw":39.251633},{"c":39.74,"h":39.765,"l":39.09,"n":66,"o":39.09,"t":"2025-04-02T04:00:00Z","v":6572,"vw":39.499392},{"c":37.61,"h":39.24,"l":37.61,"n":131,"o":39.24,"t":"2025-04-03T04:00:00Z","v":6894,"vw":38.178633},{"c":34.9275,"h":36.78,"l":34.92,"n":222,"o":36.78,"t":"2025-04-04T04:00:00Z","v":149907,"vw":35.106759},{"c":34.54,"h":35.4,"l":32.37,"n":389,"o":33.68,"t":"2025-04-07T04:00:00Z","v":52050,"vw":34.473478},{"c":34.3848,"h":36.13,"l":33.965,"n":98,"o":35.84,"t":"2025-04-08T04:00:00Z","v":7487,"vw":35.394373},{"c":36.76,"h":37.075,"l":33.9708,"n":217,"o":34.05,"t":"2025-04-09T04:00:00Z","v":35885,"vw":35.780448},{"c":35.62,"h":36.6,"l":35.06,"n":141,"o":36.6,"t":"2025-04-10T04:00:00Z","v":10104,"vw":35.777426},{"c":36.1348,"h":36.195,"l":35.07,"n":54,"o":35.64,"t":"2025-04-11T04:00:00Z","v":7810,"vw":35.363437},{"c":36.5367,"h":36.78,"l":36.31,"n":72,"o":36.53,"t":"2025-04-14T04:00:00Z","v":64034,"vw":36.573323},{"c":36.8388,"h":37.27,"l":36.8388,"n":53,"o":37.02,"t":"2025-04-15T04:00:00Z","v":4762,"vw":37.06304},{"c":36.2426,"h":36.6887,"l":36.08,"n":69,"o":36.52,"t":"2025-04-16T04:00:00Z","v":7516,"vw":36.462537},{"c":36.5594,"h":36.635,"l":36.5509,"n":26,"o":36.58,"t":"2025-04-17T04:00:00Z","v":1105,"vw":36.587081},{"c":36.138,"h":36.22,"l":35.828,"n":64,"o":36.22,"t":"2025-04-21T04:00:00Z","v":7674,"vw":35.943714},{"c":37.1679,"h":37.1679,"l":36.53,"n":41,"o":36.53,"t":"2025-04-22T04:00:00Z","v":2742,"vw":36.93822},{"c":37.7207,"h":38.4902,"l":37.71,"n":58,"o":38.4902,"t":"2025-04-23T04:00:00Z","v":4567,"vw":38.001064},{"c":38.2694,"h":38.35,"l":37.775,"n":45,"o":37.85,"t":"2025-04-24T04:00:00Z","v":4992,"vw":38.032536},{"c":38.025,"h":38.4,"l":37.96,"n":47,"o":37.96,"t":"2025-04-25T04:00:00Z","v":6112,"vw":38.074388},{"c":38.3296,"h":38.4361,"l":38.1103,"n":58,"o":38.4361,"t":"2025-04-28T04:00:00Z","v":2881,"vw":38.221536},{"c":38.6424,"h":38.73,"l":38.2817,"n":50,"o":38.409,"t":"2025-04-29T04:00:00Z","v":33777,"vw":38.522772},{"c":38.5558,"h":38.5558,"l":37.88,"n":44,"o":38.1,"t":"2025-04-30T04:00:00Z","v":2039,"vw":38.220205},{"c":38.6676,"h":38.6676,"l":38.44,"n":32,"o":38.44,"t":"2025-05-01T04:00:00Z","v":1856,"vw":38.586568},{"c":39.655,"h":39.655,"l":39.17,"n":89,"o":39.17,"t":"2025-05-02T04:00:00Z","v":1438,"vw":39.560739},{"c":39.4546,"h":39.6999,"l":39.347,"n":63,"o":39.35,"t":"2025-05-05T04:00:00Z","v":8026,"vw":39.578217},{"c":39.36,"h":39.48,"l":39.3,"n":36,"o":39.3599,"t":"2025-05-06T04:00:00Z","v":1778,"vw":39.365687},{"c":39.3701,"h":39.5787,"l":39.28,"n":34,"o":39.28,"t":"2025-05-07T04:00:00Z","v":2693,"vw":39.482747},{"c":39.741,"h":40.03,"l":39.72,"n":44,"o":39.72,"t":"2025-05-08T04:00:00Z","v":111032,"vw":40.026457},{"c":39.7202,"h":39.84,"l":39.6201,"n":47,"o":39.73,"t":"2025-05-09T04:00:00Z","v":4268,"vw":39.694046},{"c":40.68,"h":40.92,"l":40.52,"n":74,"o":40.92,"t":"2025-05-12T04:00:00Z","v":10827,"vw":40.7255},{"c":41.0902,"h":41.24,"l":40.8869,"n":40,"o":40.92,"t":"2025-05-13T04:00:00Z","v":3669,"vw":41.065362},{"c":40.8931,"h":41.41,"l":40.781,"n":53,"o":41.11,"t":"2025-05-14T04:00:00Z","v":4406,"vw":40.930864},{"c":41.2094,"h":41.24,"l":40.87,"n":65,"o":40.965,"t":"2025-05-15T04:00:00Z","v":17959,"vw":41.046787},{"c":41.3902,"h":41.4883,"l":41.13,"n":39,"o":41.19,"t":"2025-05-16T04:00:00Z","v":4740,"vw":41.292848},{"c":41.4098,"h":41.4166,"l":41.2336,"n":40,"o":41.2336,"t":"2025-05-19T04:00:00Z","v":3825,"vw":41.288341},{"c":41.1803,"h":41.3681,"l":41.14,"n":58,"o":41.2242,"t":"2025-05-20T04:00:00Z","v":6150,"vw":41.203389},{"c":40.3416,"h":40.98,"l":40.326,"n":64,"o":40.91,"t":"2025-05-21T04:00:00Z","v":5107,"vw":40.570614},{"c":40.2959,"h":40.51,"l":40.06,"n":94,"o":40.18,"t":"2025-05-22T04:00:00Z","v":6258,"vw":40.35434},{"c":40.1343,"h":40.28,"l":39.86,"n":35,"o":39.86,"t":"2025-05-23T04:00:00Z","v":2415,"vw":40.090911},{"c":40.7784,"h":40.89,"l":40.4579,"n":98,"o":40.89,"t":"2025-05-27T04:00:00Z","v":5790,"vw":40.677525},{"c":40.4752,"h":40.8,"l":40.4752,"n":42,"o":40.8,"t":"2025-05-28T04:00:00Z","v":2136,"vw":40.618191},{"c":40.6765,"h":40.6765,"l":40.48,"n":46,"o":40.553,"t":"2025-05-29T04:00:00Z","v":5372,"vw":40.522148},{"c":40.7034,"h":40.8044,"l":40.481,"n":42,"o":40.61,"t":"2025-05-30T04:00:00Z","v":4798,"vw":40.708916},{"c":40.8958,"h":40.8958,"l":40.6021,"n":37,"o":40.71,"t":"2025-06-02T04:00:00Z","v":3121,"vw":40.716451},{"c":40.99,"h":41.0699,"l":40.543,"n":54,"o":40.62,"t":"2025-06-03T04:00:00Z","v":11858,"vw":40.76718},{"c":40.805,"h":41.13,"l":40.8001,"n":71,"o":41.11,"t":"2025-06-04T04:00:00Z","v":8147,"vw":40.947248},{"c":40.6693,"h":40.82,"l":40.57,"n":40,"o":40.82,"t":"2025-06-05T04:00:00Z","v":5076,"vw":40.715387},{"c":41.335,"h":41.335,"l":41.145,"n":53,"o":41.145,"t":"2025-06-06T04:00:00Z","v":10094,"vw":41.268242},{"c":41.391,"h":41.4874,"l":41.16,"n":91,"o":41.41,"t":"2025-06-09T04:00:00Z","v":10353,"vw":41.360186},{"c":41.359,"h":41.45,"l":41.24,"n":58,"o":41.29,"t":"2025-06-10T04:00:00Z","v":4292,"vw":41.274209},{"c":41.2327,"h":41.4794,"l":41.21,"n":67,"o":41.45,"t":"2025-06-11T04:00:00Z","v":6863,"vw":41.332455},{"c":41.2404,"h":41.26,"l":41.06,"n":60,"o":41.24,"t":"2025-06-12T04:00:00Z","v":5345,"vw":41.201341},{"c":40.5521,"h":40.92,"l":40.4671,"n":79,"o":40.75,"t":"2025-06-13T04:00:00Z","v":6219,"vw":40.747708},{"c":41.0424,"h":41.2789,"l":41.0424,"n":66,"o":41.115,"t":"2025-06-16T04:00:00Z","v":3252,"vw":41.143741},{"c":40.6128,"h":40.8982,"l":40.55,"n":35,"o":40.8982,"t":"2025-06-17T04:00:00Z","v":3335,"vw":40.694452},{"c":41.0384,"h":41.155,"l":40.763,"n":44,"o":40.763,"t":"2025-06-18T04:00:00Z","v":2906,"vw":40.975847},{"c":41.2383,"h":41.34,"l":41.2267,"n":44,"o":41.25,"t":"2025-06-20T04:00:00Z","v":5155,"vw":41.28432},{"c":41.7138,"h":41.7138,"l":40.97,"n":97,"o":41.12,"t":"2025-06-23T04:00:00Z","v":8169,"vw":41.329914},{"c":42.2783,"h":42.37,"l":42.02,"n":74,"o":42.02,"t":"2025-06-24T04:00:00Z","v":6099,"vw":42.283033},{"c":42.1796,"h":42.43,"l":42.06,"n":37,"o":42.43,"t":"2025-06-25T04:00:00Z","v":2090,"vw":42.204949},{"c":42.6601,"h":42.71,"l":42.55,"n":62,"o":42.55,"t":"2025-06-26T04:00:00Z","v":4737,"vw":42.682374},{"c":42.6999,"h":42.9499,"l":42.57,"n":110,"o":42.83,"t":"2025-06-27T04:00:00Z","v":53012,"vw":42.770914},{"c":42.94,"h":43.11,"l":42.8501,"n":191,"o":43.11,"t":"2025-06-30T04:00:00Z","v":48130,"vw":43.000983},{"c":43.3092,"h":43.333,"l":43.089,"n":115,"o":43.089,"t":"2025-07-01T04:00:00Z","v":30433,"vw":43.291933},{"c":43.5098,"h":43.5588,"l":43.19,"n":85,"o":43.205,"t":"2025-07-02T04:00:00Z","v":10989,"vw":43.38212},{"c":43.8273,"h":43.945,"l":43.63,"n":45,"o":43.63,"t":"2025-07-03T04:00:00Z","v":2335,"vw":43.8037},{"c":43.5206,"h":44.02,"l":43.435,"n":111,"o":43.93,"t":"2025-07-07T04:00:00Z","v":29353,"vw":43.761086},{"c":43.52,"h":43.63,"l":43.4206,"n":137,"o":43.43,"t":"2025-07-08T04:00:00Z","v":8300,"vw":43.538404},{"c":43.5034,"h":43.68,"l":43.23,"n":73,"o":43.68,"t":"2025-07-09T04:00:00Z","v":7414,"vw":43.494102},{"c":43.8145,"h":43.86,"l":43.5138,"n":92,"o":43.68,"t":"2025-07-10T04:00:00Z","v":7441,"vw":43.757949},{"c":43.47,"h":43.62,"l":43.3401,"n":109,"o":43.6,"t":"2025-07-11T04:00:00Z","v":13044,"vw":43.467658},{"c":43.7187,"h":43.73,"l":43.42,"n":72,"o":43.42,"t":"2025-07-14T04:00:00Z","v":6588,"vw":43.636213},{"c":42.82,"h":43.65,"l":42.82,"n":94,"o":43.65,"t":"2025-07-15T04:00:00Z","v":9534,"vw":43.016805},{"c":42.9194,"h":43.09,"l":42.55,"n":94,"o":43.09,"t":"2025-07-16T04:00:00Z","v":26809,"vw":42.787734},{"c":43.2,"h":43.28,"l":42.835,"n":79,"o":42.87,"t":"2025-07-17T04:00:00Z","v":29488,"vw":43.038375},{"c":43.3644,"h":43.3644,"l":43.19,"n":68,"o":43.3282,"t":"2025-07-18T04:00:00Z","v":7663,"vw":43.276212},{"c":43.362,"h":43.715,"l":43.362,"n":60,"o":43.53,"t":"2025-07-21T04:00:00Z","v":6369,"vw":43.549697},{"c":43.7228,"h":43.79,"l":43.35,"n":51,"o":43.35,"t":"2025-07-22T04:00:00Z","v":3483,"vw":43.687473},{"c":44.1299,"h":44.2,"l":43.74,"n":89,"o":44.2,"t":"2025-07-23T04:00:00Z","v":8168,"vw":43.904242},{"c":43.7813,"h":44.1893,"l":43.7813,"n":56,"o":44.14,"t":"2025-07-24T04:00:00Z","v":3310,"vw":44.070603},{"c":43.9515,"h":44.01,"l":43.64,"n":42,"o":43.8,"t":"2025-07-25T04:00:00Z","v":11476,"vw":43.689268},{"c":43.6459,"h":43.8095,"l":43.58,"n":89,"o":43.795,"t":"2025-07-28T04:00:00Z","v":8319,"vw":43.667776},{"c":43.6265,"h":43.9215,"l":43.615,"n":47,"o":43.79,"t":"2025-07-29T04:00:00Z","v":2582,"vw":43.760599},{"c":43.4107,"h":43.72,"l":43.26,"n":39,"o":43.69,"t":"2025-07-30T04:00:00Z","v":8075,"vw":43.352526},{"c":42.9751,"h":43.44,"l":42.9751,"n":77,"o":43.155,"t":"2025-07-31T04:00:00Z","v":9863,"vw":43.243326},{"c":42.3483,"h":42.71,"l":42.205,"n":113,"o":42.71,"t":"2025-08-01T04:00:00Z","v":10367,"vw":42.387924},{"c":42.7968,"h":42.815,"l":42.5,"n":85,"o":42.57,"t":"2025-08-04T04:00:00Z","v":13987,"vw":42.644573},{"c":42.9076,"h":43.023,"l":42.68,"n":140,"o":42.85,"t":"2025-08-05T04:00:00Z","v":27432,"vw":42.777309},{"c":43.0608,"h":43.159,"l":42.98,"n":60,"o":43.025,"t":"2025-08-06T04:00:00Z","v":6447,"vw":43.107057},{"c":42.675,"h":43.375,"l":42.675,"n":58,"o":43.375,"t":"2025-08-07T04:00:00Z","v":3194,"vw":42.942447},{"c":43.0733,"h":43.195,"l":43.03,"n":60,"o":43.03,"t":"2025-08-08T04:00:00Z","v":4606,"vw":43.110617},{"c":43.0329,"h":43.15,"l":43.015,"n":58,"o":43.1,"t":"2025-08-11T04:00:00Z","v":3756,"vw":43.082197},{"c":43.7831,"h":43.8199,"l":43.04,"n":59,"o":43.04,"t":"2025-08-12T04:00:00Z","v":8167,"vw":43.544414},{"c":44.1385,"h":44.19,"l":43.72,"n":62,"o":43.72,"t":"2025-08-13T04:00:00Z","v":7583,"vw":44.036668},{"c":44.2863,"h":44.29,"l":43.88,"n":62,"o":43.88,"t":"2025-08-14T04:00:00Z","v":7256,"vw":44.107974},{"c":43.76,"h":44.38,"l":43.75,"n":132,"o":44.38,"t":"2025-08-15T04:00:00Z","v":14108,"vw":43.9432},{"c":43.74,"h":43.76,"l":43.581,"n":72,"o":43.7,"t":"2025-08-18T04:00:00Z","v":8060,"vw":43.705591},{"c":43.9193,"h":44.0318,"l":43.77,"n":59,"o":43.77,"t":"2025-08-19T04:00:00Z","v":5846,"vw":43.857542},{"c":44.2099,"h":44.2488,"l":43.9782,"n":50,"o":43.9946,"t":"2025-08-20T04:00:00Z","v":4028,"vw":44.055181},{"c":44.0627,"h":44.1599,"l":43.89,"n":68,"o":44,"t":"2025-08-21T04:00:00Z","v":7233,"vw":44.021948},{"c":45.05,"h":45.1592,"l":44.72,"n":51,"o":44.72,"t":"2025-08-22T04:00:00Z","v":8431,"vw":44.918645},{"c":44.805,"h":45.04,"l":44.71,"n":117,"o":44.8,"t":"2025-08-25T04:00:00Z","v":21434,"vw":44.84631},{"c":45.0287,"h":45.0287,"l":44.67,"n":71,"o":44.67,"t":"2025-08-26T04:00:00Z","v":4869,"vw":44.883307},{"c":45.145,"h":45.25,"l":44.85,"n":220,"o":44.85,"t":"2025-08-27T04:00:00Z","v":20063,"vw":45.130154},{"c":45.2369,"h":45.25,"l":45.13,"n":86,"o":45.23,"t":"2025-08-28T04:00:00Z","v":12204,"vw":45.205081},{"c":45.2737,"h":45.4789,"l":45.11,"n":122,"o":45.11,"t":"2025-08-29T04:00:00Z","v":10636,"vw":45.343244},{"c":44.9296,"h":45.27,"l":44.5501,"n":121,"o":45.27,"t":"2025-09-02T04:00:00Z","v":124734,"vw":44.642353},{"c":44.8671,"h":44.9381,"l":44.7056,"n":81,"o":44.775,"t":"2025-09-03T04:00:00Z","v":5871,"vw":44.806593},{"c":45.48,"h":45.4899,"l":44.99,"n":84,"o":44.99,"t":"2025-09-04T04:00:00Z","v":4978,"vw":45.312251},{"c":45.0372,"h":45.5714,"l":44.86,"n":73,"o":45.5714,"t":"2025-09-05T04:00:00Z","v":5367,"vw":45.049506},{"c":44.8932,"h":44.99,"l":44.64,"n":64,"o":44.99,"t":"2025-09-08T04:00:00Z","v":5087,"vw":44.802637},{"c":45.0599,"h":45.2,"l":44.86,"n":82,"o":44.86,"t":"2025-09-09T04:00:00Z","v":8576,"vw":45.010391},{"c":45.1186,"h":45.288,"l":44.7,"n":104,"o":45.11,"t":"2025-09-10T04:00:00Z","v":15604,"vw":45.137096},{"c":45.5795,"h":45.6269,"l":45.18,"n":58,"o":45.18,"t":"2025-09-11T04:00:00Z","v":4863,"vw":45.429167},{"c":45.481,"h":45.58,"l":45.34,"n":73,"o":45.47,"t":"2025-09-12T04:00:00Z","v":9207,"vw":45.462058},{"c":45.5705,"h":45.89,"l":45.5256,"n":111,"o":45.89,"t":"2025-09-15T04:00:00Z","v":10780,"vw":45.61951},{"c":45.22,"h":45.68,"l":44.99,"n":134,"o":45.68,"t":"2025-09-16T04:00:00Z","v":18521,"vw":45.2225},{"c":45.66,"h":45.94,"l":45.49,"n":165,"o":45.49,"t":"2025-09-17T04:00:00Z","v":24906,"vw":45.588126},{"c":45.9195,"h":45.949,"l":45.405,"n":89,"o":45.85,"t":"2025-09-18T04:00:00Z","v":13806,"vw":45.835617},{"c":45.91,"h":46.09,"l":45.7275,"n":86,"o":46.09,"t":"2025-09-19T04:00:00Z","v":10437,"vw":45.829245},{"c":45.6234,"h":45.86,"l":45.6057,"n":102,"o":45.86,"t":"2025-09-22T04:00:00Z","v":9104,"vw":45.704019},{"c":45.63,"h":46.12,"l":45.58,"n":126,"o":45.78,"t":"2025-09-23T04:00:00Z","v":13611,"vw":45.780713},{"c":45.49,"h":45.6,"l":45.4,"n":114,"o":45.55,"t":"2025-09-24T04:00:00Z","v":5393,"vw":45.507553},{"c":45.265,"h":45.391,"l":45.03,"n":137,"o":45.33,"t":"2025-09-25T04:00:00Z","v":38120,"vw":45.12273},{"c":45.5655,"h":45.6899,"l":45.36,"n":97,"o":45.48,"t":"2025-09-26T04:00:00Z","v":11796,"vw":45.527621},{"c":45.5185,"h":45.73,"l":45.24,"n":91,"o":45.73,"t":"2025-09-29T04:00:00Z","v":6575,"vw":45.375587},{"c":45.22,"h":45.81,"l":44.97,"n":92,"o":45.61,"t":"2025-09-30T04:00:00Z","v":10021,"vw":45.549751},{"c":45.089,"h":45.21,"l":45.015,"n":79,"o":45.11,"t":"2025-10-01T04:00:00Z","v":6212,"vw":45.092655},{"c":44.9048,"h":44.9799,"l":44.6698,"n":92,"o":44.8827,"t":"2025-10-02T04:00:00Z","v":6612,"vw":44.877127},{"c":45.113,"h":45.23,"l":45.065,"n":86,"o":45.1,"t":"2025-10-03T04:00:00Z","v":8137,"vw":45.164948},{"c":44.9216,"h":45.24,"l":44.8,"n":77,"o":45.22,"t":"2025-10-06T04:00:00Z","v":5615,"vw":45.052807},{"c":44.9144,"h":45.19,"l":44.79,"n":81,"o":45.19,"t":"2025-10-07T04:00:00Z","v":6672,"vw":44.956165},{"c":44.6705,"h":45.07,"l":44.6301,"n":69,"o":45.07,"t":"2025-10-08T04:00:00Z","v":4712,"vw":44.862526},{"c":44.4855,"h":44.6915,"l":44.44,"n":98,"o":44.61,"t":"2025-10-09T04:00:00Z","v":35530,"vw":44.51035},{"c":43.51,"h":44.785,"l":43.51,"n":79,"o":44.785,"t":"2025-10-10T04:00:00Z","v":8115,"vw":43.886183},{"c":44.06,"h":44.1389,"l":43.63,"n":98,"o":43.71,"t":"2025-10-13T04:00:00Z","v":11149,"vw":43.946237},{"c":44.4761,"h":44.75,"l":43.8,"n":86,"o":44.1,"t":"2025-10-14T04:00:00Z","v":5604,"vw":44.459481},{"c":44.4705,"h":44.95,"l":44.25,"n":87,"o":44.95,"t":"2025-10-15T04:00:00Z","v":9296,"vw":44.577379},{"c":43.3448,"h":44.395,"l":43.13,"n":167,"o":44.25,"t":"2025-10-16T04:00:00Z","v":8962,"vw":43.546345},{"c":43.6292,"h":43.88,"l":43.4208,"n":54,"o":43.88,"t":"2025-10-17T04:00:00Z","v":4694,"vw":43.574094},{"c":44.36,"h":44.45,"l":43.97,"n":88,"o":44.15,"t":"2025-10-20T04:00:00Z","v":46609,"vw":44.302505},{"c":44.164,"h":44.47,"l":44.14,"n":55,"o":44.47,"t":"2025-10-21T04:00:00Z","v":5811,"vw":44.354163},{"c":44.1,"h":44.39,"l":43.8752,"n":112,"o":44.39,"t":"2025-10-22T04:00:00Z","v":12906,"vw":44.059451},{"c":44.3897,"h":44.445,"l":44.2105,"n":130,"o":44.23,"t":"2025-10-23T04:00:00Z","v":7072,"vw":44.323926},{"c":44.7837,"h":44.91,"l":44.73,"n":150,"o":44.84,"t":"2025-10-24T04:00:00Z","v":22221,"vw":44.809602},{"c":44.8449,"h":45.08,"l":44.7,"n":95,"o":45.08,"t":"2025-10-27T04:00:00Z","v":5909,"vw":44.84561},{"c":44.53,"h":44.7,"l":44.53,"n":65,"o":44.7,"t":"2025-10-28T04:00:00Z","v":2587,"vw":44.630389},{"c":44.1873,"h":44.66,"l":44.1873,"n":86,"o":44.3701,"t":"2025-10-29T04:00:00Z","v":5933,"vw":44.532359},{"c":44.4405,"h":44.7601,"l":44.2,"n":95,"o":44.2,"t":"2025-10-30T04:00:00Z","v":4457,"vw":44.680375},{"c":44.676,"h":44.676,"l":44.365,"n":108,"o":44.365,"t":"2025-10-31T04:00:00Z","v":9436,"vw":44.496172},{"c":44.79,"h":44.82,"l":44.24,"n":171,"o":44.56,"t":"2025-11-03T05:00:00Z","v":7638,"vw":44.642231},{"c":44.693,"h":44.7899,"l":44.202,"n":98,"o":44.3,"t":"2025-11-04T05:00:00Z","v":11970,"vw":44.606546},{"c":45.14,"h":45.21,"l":44.7096,"n":145,"o":44.94,"t":"2025-11-05T05:00:00Z","v":20035,"vw":45.125194},{"c":45.01,"h":45.195,"l":44.9,"n":68,"o":45.14,"t":"2025-11-06T05:00:00Z","v":4484,"vw":44.999674},{"c":45.364,"h":45.37,"l":44.8,"n":687,"o":45.08,"t":"2025-11-07T05:00:00Z","v":433527,"vw":45.057704},{"c":45.85,"h":45.93,"l":45.4217,"n":103,"o":45.53,"t":"2025-11-10T05:00:00Z","v":304379,"vw":45.828225},{"c":46.0109,"h":46.32,"l":45.925,"n":86,"o":46.32,"t":"2025-11-11T05:00:00Z","v":9066,"vw":46.051529},{"c":46.36,"h":46.425,"l":46.25,"n":90,"o":46.425,"t":"2025-11-12T05:00:00Z","v":9338,"vw":46.348585},{"c":45.706,"h":46.43,"l":45.706,"n":139,"o":46.43,"t":"2025-11-13T05:00:00Z","v":14969,"vw":46.065236},{"c":45.32,"h":45.545,"l":45.141,"n":114,"o":45.47,"t":"2025-11-14T05:00:00Z","v":12461,"vw":45.434595},{"c":44.4,"h":45.285,"l":44.33,"n":97,"o":45.285,"t":"2025-11-17T05:00:00Z","v":16493,"vw":44.624396},{"c":44.5712,"h":44.76,"l":44.286,"n":100,"o":44.44,"t":"2025-11-18T05:00:00Z","v":17412,"vw":44.494063},{"c":44.5997,"h":44.5997,"l":44.12,"n":81,"o":44.525,"t":"2025-11-19T05:00:00Z","v":5661,"vw":44.453082},{"c":44.3281,"h":45.29,"l":44.3085,"n":99,"o":45.26,"t":"2025-11-20T05:00:00Z","v":8427,"vw":44.618651},{"c":44.96,"h":45.25,"l":44.485,"n":1268,"o":44.59,"t":"2025-11-21T05:00:00Z","v":225984,"vw":45.159818},{"c":45.07,"h":45.14,"l":44.575,"n":189,"o":45.1,"t":"2025-11-24T05:00:00Z","v":20494,"vw":44.991727},{"c":45.93,"h":46.01,"l":45.24,"n":223,"o":45.24,"t":"2025-11-25T05:00:00Z","v":30651,"vw":45.782174},{"c":46.2,"h":46.39,"l":45.8036,"n":144,"o":46.13,"t":"2025-11-26T05:00:00Z","v":22578,"vw":46.182073},{"c":46.22,"h":46.59,"l":46.11,"n":136,"o":46.2,"t":"2025-11-28T05:00:00Z","v":16772,"vw":46.429852},{"c":46.37,"h":46.64,"l":46.24,"n":197,"o":46.24,"t":"2025-12-01T05:00:00Z","v":16292,"vw":46.490422},{"c":46.47,"h":46.63,"l":46.33,"n":239,"o":46.59,"t":"2025-12-02T05:00:00Z","v":24522,"vw":46.501729},{"c":46.97,"h":46.97,"l":46.48,"n":251,"o":46.55,"t":"2025-12-03T05:00:00Z","v":57458,"vw":46.752143},{"c":47.11,"h":47.28,"l":47.01,"n":189,"o":47.07,"t":"2025-12-04T05:00:00Z","v":33127,"vw":47.13353},{"c":47.19,"h":47.3999,"l":47.0385,"n":390,"o":47.19,"t":"2025-12-05T05:00:00Z","v":61712,"vw":47.260068},{"c":47.05,"h":47.25,"l":46.86,"n":294,"o":47.1,"t":"2025-12-08T05:00:00Z","v":28362,"vw":47.022679},{"c":47.06,"h":47.47,"l":46.971,"n":276,"o":47.14,"t":"2025-12-09T05:00:00Z","v":66501,"vw":47.286599},{"c":48.11,"h":48.22,"l":47.0919,"n":290,"o":47.19,"t":"2025-12-10T05:00:00Z","v":29286,"vw":47.609241},{"c":48.82,"h":50.59,"l":48.21,"n":412,"o":48.21,"t":"2025-12-11T05:00:00Z","v":35378,"vw":48.62625},{"c":48.64,"h":49.03,"l":48.42,"n":310,"o":49.03,"t":"2025-12-12T05:00:00Z","v":20708,"vw":48.620283},{"c":48.69,"h":48.96,"l":48.42,"n":697,"o":48.86,"t":"2025-12-15T05:00:00Z","v":120102,"vw":48.567408},{"c":48.55,"h":48.79,"l":48.315,"n":353,"o":48.68,"t":"2025-12-16T05:00:00Z","v":108092,"vw":48.52827},{"c":48.5,"h":48.7486,"l":48.39,"n":248,"o":48.56,"t":"2025-12-17T05:00:00Z","v":44249,"vw":48.522095},{"c":48.69,"h":48.9399,"l":48.43,"n":343,"o":48.74,"t":"2025-12-18T05:00:00Z","v":42642,"vw":48.688305},{"c":48.96,"h":48.99,"l":48.73,"n":306,"o":48.82,"t":"2025-12-19T05:00:00Z","v":30873,"vw":48.888127},{"c":49.43,"h":49.5899,"l":49.06,"n":325,"o":49.06,"t":"2025-12-22T05:00:00Z","v":30972,"vw":49.391934},{"c":49.5,"h":49.6099,"l":49.43,"n":519,"o":49.51,"t":"2025-12-23T05:00:00Z","v":98866,"vw":49.541146},{"c":49.66,"h":49.82,"l":49.532,"n":127,"o":49.69,"t":"2025-12-24T05:00:00Z","v":9613,"vw":49.71876},{"c":49.64,"h":49.79,"l":49.47,"n":218,"o":49.79,"t":"2025-12-26T05:00:00Z","v":37098,"vw":49.543617},{"c":48.7,"h":48.94,"l":48,"n":331,"o":48.94,"t":"2025-12-29T05:00:00Z","v":29117,"vw":48.670324},{"c":48.66,"h":49.0106,"l":48.58,"n":401,"o":48.82,"t":"2025-12-30T05:00:00Z","v":48520,"vw":48.729015},{"c":48.33,"h":48.755,"l":48.3,"n":291,"o":48.74,"t":"2025-12-31T05:00:00Z","v":46031,"vw":48.438436},{"c":48.64,"h":48.66,"l":48.1,"n":317,"o":48.46,"t":"2026-01-02T05:00:00Z","v":25198,"vw":48.420007},{"c":49.54,"h":49.79,"l":48.58,"n":410,"o":48.58,"t":"2026-01-05T05:00:00Z","v":247433,"vw":49.689014},{"c":49.77,"h":49.8094,"l":49.33,"n":449,"o":49.62,"t":"2026-01-06T05:00:00Z","v":114650,"vw":49.639727},{"c":49.24,"h":49.72,"l":49.0715,"n":451,"o":49.72,"t":"2026-01-07T05:00:00Z","v":158752,"vw":49.242676},{"c":49.69,"h":49.8,"l":49,"n":619,"o":49.19,"t":"2026-01-08T05:00:00Z","v":140846,"vw":49.630492},{"c":49.4,"h":49.88,"l":49.38,"n":732,"o":49.88,"t":"2026-01-09T05:00:00Z","v":229374,"vw":49.493866},{"c":48.77,"h":48.8,"l":48.53,"n":950,"o":48.8,"t":"2026-01-12T05:00:00Z","v":126614,"vw":48.688524},{"c":48.34,"h":48.91,"l":48.215,"n":1125,"o":48.91,"t":"2026-01-13T05:00:00Z","v":90782,"vw":48.45796},{"c":48.31,"h":48.33,"l":47.86,"n":1111,"o":48.33,"t":"2026-01-14T05:00:00Z","v":213042,"vw":48.108433},{"c":48.39,"h":48.685,"l":48.23,"n":970,"o":48.44,"t":"2026-01-15T05:00:00Z","v":109237,"vw":48.486504},{"c":48.47,"h":48.75,"l":48.435,"n":475,"o":48.51,"t":"2026-01-16T05:00:00Z","v":45200,"vw":48.593805},{"c":47.75,"h":48.2952,"l":47.61,"n":634,"o":47.9,"t":"2026-01-20T05:00:00Z","v":89234,"vw":47.79251},{"c":48.21,"h":48.36,"l":47.9,"n":963,"o":47.99,"t":"2026-01-21T05:00:00Z","v":265072,"vw":48.023845},{"c":48.42,"h":48.7594,"l":48.3,"n":584,"o":48.49,"t":"2026-01-22T05:00:00Z","v":195541,"vw":48.381631},{"c":47.8,"h":48.33,"l":47.64,"n":734,"o":48.33,"t":"2026-01-23T05:00:00Z","v":73529,"vw":47.866704},{"c":48.03,"h":48.169,"l":47.88,"n":510,"o":47.89,"t":"2026-01-26T05:00:00Z","v":57679,"vw":48.024372},{"c":48.1,"h":48.23,"l":47.8849,"n":515,"o":48.23,"t":"2026-01-27T05:00:00Z","v":97057,"vw":47.99862},{"c":47.75,"h":48.1,"l":47.644,"n":635,"o":47.99,"t":"2026-01-28T05:00:00Z","v":70748,"vw":47.841128},{"c":48.13,"h":48.23,"l":47.76,"n":550,"o":48.08,"t":"2026-01-29T05:00:00Z","v":132290,"vw":47.994194},{"c":47.99,"h":48.0599,"l":47.53,"n":398,"o":48.04,"t":"2026-01-30T05:00:00Z","v":41207,"vw":47.819809},{"c":48.43,"h":48.52,"l":47.89,"n":424,"o":47.92,"t":"2026-02-02T05:00:00Z","v":47655,"vw":48.361557},{"c":48.77,"h":49.136,"l":48.4801,"n":339,"o":48.49,"t":"2026-02-03T05:00:00Z","v":43375,"vw":48.754889},{"c":49.36,"h":49.6,"l":48.79,"n":270,"o":48.79,"t":"2026-02-04T05:00:00Z","v":33651,"vw":49.420607},{"c":48.95,"h":49.31,"l":48.8,"n":217,"o":49.21,"t":"2026-02-05T05:00:00Z","v":26336,"vw":48.996269},{"c":49.72,"h":49.8002,"l":49.3,"n":394,"o":49.3,"t":"2026-02-06T05:00:00Z","v":48113,"vw":49.654146},{"c":49.61,"h":49.91,"l":49.53,"n":336,"o":49.6,"t":"2026-02-09T05:00:00Z","v":30150,"vw":49.674562},{"c":49.58,"h":50.05,"l":49.16,"n":336,"o":49.5,"t":"2026-02-10T05:00:00Z","v":35081,"vw":49.661785},{"c":48.8,"h":49.723,"l":48.705,"n":443,"o":49.68,"t":"2026-02-11T05:00:00Z","v":46039,"vw":48.968896},{"c":48,"h":49.23,"l":47.745,"n":363,"o":49.07,"t":"2026-02-12T05:00:00Z","v":29154,"vw":48.172568},{"c":47.8402,"h":48.08,"l":47.6176,"n":271,"o":47.93,"t":"2026-02-13T05:00:00Z","v":31969,"vw":47.895109},{"c":48.31,"h":48.4,"l":47.9845,"n":336,"o":48.27,"t":"2026-02-17T05:00:00Z","v":36616,"vw":48.24799},{"c":48.56,"h":48.6495,"l":48.4001,"n":290,"o":48.55,"t":"2026-02-18T05:00:00Z","v":35959,"vw":48.508289},{"c":48.16,"h":48.36,"l":47.83,"n":234,"o":48.36,"t":"2026-02-19T05:00:00Z","v":30292,"vw":48.098993},{"c":48.57,"h":48.57,"l":48.04,"n":226,"o":48.15,"t":"2026-02-20T05:00:00Z","v":135155,"vw":48.116569},{"c":47.04,"h":48.49,"l":46.93,"n":367,"o":48.49,"t":"2026-02-23T05:00:00Z","v":33834,"vw":47.232249},{"c":47.07,"h":47.3481,"l":46.555,"n":359,"o":46.84,"t":"2026-02-24T05:00:00Z","v":153308,"vw":47.05263},{"c":47.82,"h":47.82,"l":47.32,"n":258,"o":47.35,"t":"2026-02-25T05:00:00Z","v":20122,"vw":47.635691},{"c":48.24,"h":48.4946,"l":47.86,"n":276,"o":47.86,"t":"2026-02-26T05:00:00Z","v":26087,"vw":48.137615},{"c":47,"h":47.6209,"l":46.75,"n":349,"o":47.56,"t":"2026-02-27T05:00:00Z","v":49775,"vw":47.073793},{"c":46.86,"h":47.1,"l":46.3,"n":353,"o":46.3,"t":"2026-03-02T05:00:00Z","v":31522,"vw":46.871164},{"c":46.45,"h":46.8399,"l":45.53,"n":486,"o":46.08,"t":"2026-03-03T05:00:00Z","v":62076,"vw":45.997159},{"c":46.72,"h":46.83,"l":46.51,"n":307,"o":46.83,"t":"2026-03-04T05:00:00Z","v":20070,"vw":46.679896},{"c":46.33,"h":46.81,"l":46.015,"n":359,"o":46.36,"t":"2026-03-05T05:00:00Z","v":32049,"vw":46.310455},{"c":45.53,"h":45.71,"l":44.97,"n":428,"o":45.71,"t":"2026-03-06T05:00:00Z","v":69332,"vw":45.347466},{"c":45.27,"h":45.49,"l":44.3,"n":329,"o":44.92,"t":"2026-03-09T04:00:00Z","v":24861,"vw":44.784697},{"c":45.275,"h":45.83,"l":45.2,"n":293,"o":45.2,"t":"2026-03-10T04:00:00Z","v":45039,"vw":45.506353},{"c":44.95,"h":45.2202,"l":44.715,"n":282,"o":45.2202,"t":"2026-03-11T04:00:00Z","v":20070,"vw":44.938162},{"c":44.3968,"h":44.5499,"l":44.3,"n":282,"o":44.44,"t":"2026-03-12T04:00:00Z","v":127632,"vw":44.379399},{"c":44.215,"h":44.72,"l":44.1523,"n":687,"o":44.47,"t":"2026-03-13T04:00:00Z","v":95560,"vw":44.486457},{"c":44.5,"h":44.81,"l":44.43,"n":221,"o":44.63,"t":"2026-03-16T04:00:00Z","v":18059,"vw":44.583824},{"c":44.69,"h":45.06,"l":44.61,"n":441,"o":44.78,"t":"2026-03-17T04:00:00Z","v":25697,"vw":44.810523},{"c":44.04,"h":45.315,"l":44.04,"n":352,"o":44.45,"t":"2026-03-18T04:00:00Z","v":26280,"vw":44.372025},{"c":44.01,"h":44.1,"l":43.58,"n":275,"o":43.89,"t":"2026-03-19T04:00:00Z","v":25947,"vw":43.750975},{"c":43.78,"h":43.91,"l":43.5,"n":280,"o":43.91,"t":"2026-03-20T04:00:00Z","v":28258,"vw":43.748723},{"c":44.4,"h":44.915,"l":44.281,"n":269,"o":44.56,"t":"2026-03-23T04:00:00Z","v":160954,"vw":44.571389},{"c":44.371,"h":44.63,"l":43.95,"n":220,"o":43.95,"t":"2026-03-24T04:00:00Z","v":11327,"vw":44.433991},{"c":44.54,"h":44.915,"l":44.19,"n":288,"o":44.78,"t":"2026-03-25T04:00:00Z","v":18844,"vw":44.538138},{"c":44.21,"h":44.5241,"l":44.06,"n":200,"o":44.11,"t":"2026-03-26T04:00:00Z","v":56181,"vw":44.109756},{"c":43.33,"h":44.01,"l":43.33,"n":252,"o":43.98,"t":"2026-03-27T04:00:00Z","v":12963,"vw":43.668891},{"c":43.79,"h":44,"l":43.55,"n":538,"o":43.87,"t":"2026-03-30T04:00:00Z","v":27526,"vw":43.759198},{"c":44.84,"h":44.87,"l":43.97,"n":390,"o":44.28,"t":"2026-03-31T04:00:00Z","v":34454,"vw":44.451576},{"c":45.15,"h":45.4372,"l":44.87,"n":286,"o":45.14,"t":"2026-04-01T04:00:00Z","v":22159,"vw":45.206241},{"c":45.25,"h":45.33,"l":44.37,"n":279,"o":44.71,"t":"2026-04-02T04:00:00Z","v":38567,"vw":45.12917},{"c":45.52,"h":45.5999,"l":45.13,"n":253,"o":45.13,"t":"2026-04-06T04:00:00Z","v":15095,"vw":45.405681},{"c":45.47,"h":45.54,"l":45.15,"n":255,"o":45.38,"t":"2026-04-07T04:00:00Z","v":29312,"vw":45.417573},{"c":46.91,"h":47,"l":46.62,"n":181,"o":46.93,"t":"2026-04-08T04:00:00Z","v":18022,"vw":46.805409},{"c":47.28,"h":47.39,"l":46.71,"n":200,"o":46.79,"t":"2026-04-09T04:00:00Z","v":15528,"vw":47.014831},{"c":46.85,"h":47.33,"l":46.74,"n":193,"o":47.33,"t":"2026-04-10T04:00:00Z","v":12464,"vw":46.922394},{"c":47.59,"h":47.63,"l":46.55,"n":204,"o":46.65,"t":"2026-04-13T04:00:00Z","v":42514,"vw":47.148854},{"c":47.67,"h":47.775,"l":47.35,"n":233,"o":47.59,"t":"2026-04-14T04:00:00Z","v":23978,"vw":47.611184},{"c":47.75,"h":48.02,"l":47.44,"n":230,"o":47.74,"t":"2026-04-15T04:00:00Z","v":16510,"vw":47.820221},{"c":47.71,"h":47.92,"l":47.575,"n":138,"o":47.78,"t":"2026-04-16T04:00:00Z","v":15696,"vw":47.674366},{"c":48.39,"h":48.82,"l":48.1,"n":182,"o":48.1,"t":"2026-04-17T04:00:00Z","v":18671,"vw":48.516242},{"c":48.46,"h":48.61,"l":48.21,"n":243,"o":48.21,"t":"2026-04-20T04:00:00Z","v":100559,"vw":48.430997},{"c":48,"h":48.865,"l":48,"n":250,"o":48.79,"t":"2026-04-21T04:00:00Z","v":18439,"vw":48.416631},{"c":47.61,"h":48.3487,"l":47.5924,"n":229,"o":48.32,"t":"2026-04-22T04:00:00Z","v":14971,"vw":47.872103},{"c":47.42,"h":47.8099,"l":47.2,"n":170,"o":47.47,"t":"2026-04-23T04:00:00Z","v":19017,"vw":47.483969},{"c":46.99,"h":47.4,"l":46.935,"n":118,"o":47.4,"t":"2026-04-24T04:00:00Z","v":12158,"vw":47.133134},{"c":47.1943,"h":47.34,"l":46.895,"n":190,"o":46.895,"t":"2026-04-27T04:00:00Z","v":22222,"vw":47.230313},{"c":47.23,"h":47.42,"l":47.01,"n":153,"o":47.32,"t":"2026-04-28T04:00:00Z","v":28523,"vw":47.187297},{"c":46.6653,"h":47.14,"l":46.45,"n":254,"o":47.14,"t":"2026-04-29T04:00:00Z","v":35716,"vw":46.555954},{"c":47.353,"h":47.369,"l":46.56,"n":134,"o":46.56,"t":"2026-04-30T04:00:00Z","v":23365,"vw":47.186374},{"c":47.1577,"h":47.51,"l":47.1577,"n":224,"o":47.43,"t":"2026-05-01T04:00:00Z","v":63832,"vw":47.314949},{"c":46.42,"h":47.04,"l":46.2945,"n":156,"o":47,"t":"2026-05-04T04:00:00Z","v":36400,"vw":46.795958},{"c":46.5324,"h":46.73,"l":46.45,"n":143,"o":46.51,"t":"2026-05-05T04:00:00Z","v":13181,"vw":46.593649},{"c":47.17,"h":47.41,"l":46.92,"n":154,"o":46.92,"t":"2026-05-06T04:00:00Z","v":19295,"vw":47.230239},{"c":46.55,"h":47.11,"l":46.4407,"n":189,"o":47.11,"t":"2026-05-07T04:00:00Z","v":14926,"vw":46.73305},{"c":46.4993,"h":46.81,"l":46.43,"n":141,"o":46.76,"t":"2026-05-08T04:00:00Z","v":20220,"vw":46.584042},{"c":45.97,"h":46.52,"l":45.9301,"n":242,"o":46.47,"t":"2026-05-11T04:00:00Z","v":15251,"vw":46.115217},{"c":46.1506,"h":46.23,"l":45.56,"n":162,"o":45.95,"t":"2026-05-12T04:00:00Z","v":10889,"vw":46.018473},{"c":45.5485,"h":45.9823,"l":45.5201,"n":163,"o":45.95,"t":"2026-05-13T04:00:00Z","v":13219,"vw":45.676993},{"c":45.82,"h":46.01,"l":45.57,"n":178,"o":45.57,"t":"2026-05-14T04:00:00Z","v":16458,"vw":45.832768},{"c":45.72,"h":45.79,"l":45.56,"n":147,"o":45.56,"t":"2026-05-15T04:00:00Z","v":12617,"vw":45.687086},{"c":46.0995,"h":46.21,"l":45.62,"n":115,"o":45.62,"t":"2026-05-18T04:00:00Z","v":13825,"vw":45.897249},{"c":45.85,"h":46.13,"l":45.719,"n":113,"o":46.09,"t":"2026-05-19T04:00:00Z","v":12253,"vw":46.02557},{"c":46.42,"h":46.4984,"l":45.64,"n":107,"o":45.64,"t":"2026-05-20T04:00:00Z","v":11880,"vw":46.348254},{"c":46.545,"h":46.545,"l":45.99,"n":127,"o":46.16,"t":"2026-05-21T04:00:00Z","v":24327,"vw":46.424971},{"c":46.44,"h":46.66,"l":46.32,"n":114,"o":46.62,"t":"2026-05-22T04:00:00Z","v":9615,"vw":46.480696},{"c":46.64,"h":46.855,"l":46.4901,"n":281,"o":46.68,"t":"2026-05-26T04:00:00Z","v":43041,"vw":46.602903},{"c":46.32,"h":46.82,"l":46.28,"n":295,"o":46.51,"t":"2026-05-27T04:00:00Z","v":15381,"vw":46.450568},{"c":46.1043,"h":46.27,"l":46.05,"n":232,"o":46.22,"t":"2026-05-28T04:00:00Z","v":27562,"vw":46.13534},{"c":46.21,"h":46.56,"l":46.125,"n":325,"o":46.27,"t":"2026-05-29T04:00:00Z","v":159366,"vw":46.470829},{"c":45.84,"h":46.12,"l":45.8,"n":171,"o":45.92,"t":"2026-06-01T04:00:00Z","v":18219,"vw":45.946784},{"c":46.26,"h":46.41,"l":45.79,"n":287,"o":45.79,"t":"2026-06-02T04:00:00Z","v":96108,"vw":46.190653},{"c":45.518,"h":45.93,"l":45.44,"n":273,"o":45.93,"t":"2026-06-03T04:00:00Z","v":80753,"vw":45.556585},{"c":46.54,"h":46.83,"l":45.83,"n":311,"o":45.83,"t":"2026-06-04T04:00:00Z","v":177415,"vw":46.430254},{"c":46.5409,"h":46.79,"l":46.43,"n":654,"o":46.47,"t":"2026-06-05T04:00:00Z","v":62709,"vw":46.545539},{"c":46.325,"h":46.7499,"l":46.25,"n":331,"o":46.51,"t":"2026-06-08T04:00:00Z","v":45404,"vw":46.428076},{"c":46.81,"h":47.02,"l":45.97,"n":299,"o":46.42,"t":"2026-06-09T04:00:00Z","v":37573,"vw":46.626259},{"c":46.58,"h":47.09,"l":46.55,"n":382,"o":46.63,"t":"2026-06-10T04:00:00Z","v":210988,"vw":46.749471},{"c":47.09,"h":47.15,"l":46.42,"n":342,"o":46.58,"t":"2026-06-11T04:00:00Z","v":61781,"vw":46.833781},{"c":47.63,"h":47.69,"l":47.225,"n":217,"o":47.31,"t":"2026-06-12T04:00:00Z","v":27654,"vw":47.504535},{"c":47.755,"h":48.36,"l":47.745,"n":256,"o":47.91,"t":"2026-06-15T04:00:00Z","v":62217,"vw":48.115042},{"c":48.35,"h":48.41,"l":47.86,"n":217,"o":47.86,"t":"2026-06-16T04:00:00Z","v":18553,"vw":48.270941},{"c":48,"h":48.91,"l":47.85,"n":304,"o":48.26,"t":"2026-06-17T04:00:00Z","v":31451,"vw":48.490565},{"c":47.94,"h":48.4,"l":47.87,"n":257,"o":48.29,"t":"2026-06-18T04:00:00Z","v":65797,"vw":48.060421},{"c":48.14,"h":48.33,"l":48.05,"n":313,"o":48.05,"t":"2026-06-22T04:00:00Z","v":98202,"vw":48.198057},{"c":48.35,"h":48.37,"l":47.8,"n":267,"o":47.93,"t":"2026-06-23T04:00:00Z","v":53094,"vw":48.257731},{"c":48.64,"h":48.85,"l":47.99,"n":208,"o":48.31,"t":"2026-06-24T04:00:00Z","v":33912,"vw":48.628515},{"c":49,"h":49.7,"l":48.72,"n":248,"o":48.72,"t":"2026-06-25T04:00:00Z","v":35961,"vw":49.186561},{"c":49.295,"h":49.42,"l":48.8301,"n":290,"o":48.915,"t":"2026-06-26T04:00:00Z","v":19539,"vw":49.147453},{"c":49.55,"h":49.63,"l":49.31,"n":295,"o":49.31,"t":"2026-06-29T04:00:00Z","v":27349,"vw":49.525087},{"c":49.365,"h":49.63,"l":49.365,"n":359,"o":49.54,"t":"2026-06-30T04:00:00Z","v":51106,"vw":49.508758},{"c":50.165,"h":50.35,"l":49.32,"n":360,"o":49.32,"t":"2026-07-01T04:00:00Z","v":85505,"vw":50.203559},{"c":50.6,"h":50.9199,"l":50.1701,"n":312,"o":50.42,"t":"2026-07-02T04:00:00Z","v":36212,"vw":50.362979},{"c":51.11,"h":51.12,"l":50.57,"n":284,"o":50.57,"t":"2026-07-06T04:00:00Z","v":91606,"vw":50.899679},{"c":50.995,"h":51.68,"l":50.995,"n":258,"o":51.25,"t":"2026-07-07T04:00:00Z","v":150576,"vw":51.105048},{"c":49.86,"h":50.6,"l":49.78,"n":296,"o":50.6,"t":"2026-07-08T04:00:00Z","v":88737,"vw":50.028395},{"c":50.35,"h":50.4999,"l":49.77,"n":304,"o":49.77,"t":"2026-07-09T04:00:00Z","v":36828,"vw":50.348369},{"c":50.54,"h":50.64,"l":50.36,"n":294,"o":50.64,"t":"2026-07-10T04:00:00Z","v":16131,"vw":50.485441},{"c":50.59,"h":50.925,"l":50.395,"n":192,"o":50.5,"t":"2026-07-13T04:00:00Z","v":20743,"vw":50.550195},{"c":50.81,"h":51.26,"l":50.44,"n":274,"o":50.44,"t":"2026-07-14T04:00:00Z","v":25991,"vw":50.790609},{"c":51.23,"h":51.3699,"l":50.89,"n":281,"o":50.93,"t":"2026-07-15T04:00:00Z","v":31999,"vw":51.219064},{"c":51.59,"h":51.6898,"l":51.12,"n":212,"o":51.12,"t":"2026-07-16T04:00:00Z","v":20296,"vw":51.430515},{"c":51.29,"h":51.685,"l":51.135,"n":123,"o":51.25,"t":"2026-07-17T04:00:00Z","v":8143,"vw":51.329142},{"c":50.96,"h":51.18,"l":50.885,"n":199,"o":51.135,"t":"2026-07-20T04:00:00Z","v":23727,"vw":51.057189},{"c":51.1,"h":51.1,"l":50.6,"n":318,"o":50.77,"t":"2026-07-21T04:00:00Z","v":317299,"vw":51.031383},{"c":50.92,"h":50.98,"l":50.665,"n":294,"o":50.85,"t":"2026-07-22T04:00:00Z","v":174022,"vw":50.819852},{"c":50.45,"h":50.45,"l":49.9901,"n":403,"o":50.3,"t":"2026-07-23T04:00:00Z","v":63367,"vw":50.240905},{"c":50.84,"h":51.1087,"l":50.34,"n":271,"o":50.38,"t":"2026-07-24T04:00:00Z","v":58096,"vw":50.608912},{"c":51.38,"h":51.56,"l":51.045,"n":179,"o":51.37,"t":"2026-07-27T04:00:00Z","v":9707,"vw":51.30803},{"c":51.98,"h":51.98,"l":51.4,"n":146,"o":51.56,"t":"2026-07-28T04:00:00Z","v":28136,"vw":51.730383},{"c":51.25,"h":51.75,"l":51.18,"n":241,"o":51.7,"t":"2026-07-29T04:00:00Z","v":14336,"vw":51.540537},{"c":51.2,"h":51.24,"l":50.56,"n":188,"o":51.24,"t":"2026-07-30T04:00:00Z","v":18256,"vw":50.921556},{"c":51.29,"h":51.29,"l":50.9,"n":172,"o":51.01,"t":"2026-07-31T04:00:00Z","v":15613,"vw":51.137613},{"c":51.83,"h":51.95,"l":51.4301,"n":192,"o":51.45,"t":"2026-08-03T04:00:00Z","v":23404,"vw":51.672343},{"c":52.46,"h":52.56,"l":51.77,"n":235,"o":51.78,"t":"2026-08-04T04:00:00Z","v":30113,"vw":52.370877},{"c":52.4186,"h":52.74,"l":52.3,"n":188,"o":52.38,"t":"2026-08-05T04:00:00Z","v":16706,"vw":52.557324},{"c":52.3569,"h":52.98,"l":52.3569,"n":129,"o":52.98,"t":"2026-08-06T04:00:00Z","v":10369,"vw":52.566049},{"c":52.32,"h":52.5,"l":52.2,"n":168,"o":52.5,"t":"2026-08-07T04:00:00Z","v":5951,"vw":52.264275},{"c":52.3207,"h":52.43,"l":52.225,"n":164,"o":52.225,"t":"2026-08-10T04:00:00Z","v":7152,"vw":52.321788},{"c":52.57,"h":52.6706,"l":52.43,"n":166,"o":52.45,"t":"2026-08-11T04:00:00Z","v":13951,"vw":52.542096},{"c":52.6255,"h":52.719,"l":52.39,"n":115,"o":52.39,"t":"2026-08-12T04:00:00Z","v":19231,"vw":52.596863},{"c":52.8146,"h":52.91,"l":52.61,"n":115,"o":52.86,"t":"2026-08-13T04:00:00Z","v":9772,"vw":52.804403},{"c":53.0022,"h":53.0899,"l":52.9,"n":121,"o":52.9,"t":"2026-08-14T04:00:00Z","v":7029,"vw":53.026919},{"c":52.5587,"h":53.08,"l":52.5587,"n":173,"o":52.91,"t":"2026-08-17T04:00:00Z","v":11392,"vw":52.820832},{"c":52.54,"h":52.7492,"l":52.42,"n":150,"o":52.54,"t":"2026-08-18T04:00:00Z","v":13564,"vw":52.528951},{"c":51.94,"h":52.72,"l":51.8459,"n":136,"o":52.72,"t":"2026-08-19T04:00:00Z","v":14991,"vw":52.30591},{"c":51.2435,"h":51.77,"l":51.2435,"n":168,"o":51.61,"t":"2026-08-20T04:00:00Z","v":38840,"vw":51.473042},{"c":51.55,"h":51.87,"l":51.48,"n":229,"o":51.54,"t":"2026-08-21T04:00:00Z","v":20208,"vw":51.597889},{"c":51.9102,"h":52.2059,"l":51.62,"n":183,"o":51.62,"t":"2026-08-24T04:00:00Z","v":13045,"vw":51.928822},{"c":51.9,"h":52.0099,"l":51.83,"n":221,"o":51.85,"t":"2026-08-25T04:00:00Z","v":39849,"vw":51.901673},{"c":51.9934,"h":52.03,"l":51.795,"n":151,"o":51.795,"t":"2026-08-26T04:00:00Z","v":13169,"vw":51.937664},{"c":51.77,"h":51.82,"l":51.4701,"n":263,"o":51.73,"t":"2026-08-27T04:00:00Z","v":17470,"vw":51.708327},{"c":51.79,"h":52.1,"l":51.79,"n":150,"o":52.06,"t":"2026-08-28T04:00:00Z","v":10595,"vw":51.954224},{"c":51.508,"h":51.65,"l":51.4527,"n":172,"o":51.65,"t":"2026-08-31T04:00:00Z","v":40835,"vw":51.525823},{"c":51.0267,"h":51.69,"l":51.01,"n":182,"o":51.35,"t":"2026-09-01T04:00:00Z","v":14391,"vw":51.294173},{"c":51.84,"h":52.3453,"l":51.305,"n":151,"o":51.305,"t":"2026-09-02T04:00:00Z","v":13483,"vw":51.884818},{"c":52.5311,"h":52.5844,"l":52.09,"n":176,"o":52.09,"t":"2026-09-03T04:00:00Z","v":13393,"vw":52.309247},{"c":52.3744,"h":52.48,"l":52.24,"n":177,"o":52.24,"t":"2026-09-04T04:00:00Z","v":35435,"vw":52.398405},{"c":51.6905,"h":52.145,"l":51.6905,"n":137,"o":52.02,"t":"2026-09-08T04:00:00Z","v":8147,"vw":51.925976},{"c":51.5521,"h":51.755,"l":51.455,"n":152,"o":51.55,"t":"2026-09-09T04:00:00Z","v":9505,"vw":51.554753},{"c":51.25,"h":51.36,"l":51.1,"n":137,"o":51.28,"t":"2026-09-10T04:00:00Z","v":8542,"vw":51.228729},{"c":51.5363,"h":51.8,"l":51.4,"n":191,"o":51.78,"t":"2026-09-11T04:00:00Z","v":19210,"vw":51.512684},{"c":51.4,"h":51.7,"l":51.2801,"n":144,"o":51.4,"t":"2026-09-14T04:00:00Z","v":10832,"vw":51.413989},{"c":51.15,"h":51.375,"l":50.85,"n":154,"o":51.375,"t":"2026-09-15T04:00:00Z","v":11858,"vw":51.144475},{"c":50.2054,"h":51.18,"l":49.72,"n":257,"o":51.13,"t":"2026-09-16T04:00:00Z","v":22438,"vw":50.631512},{"c":50.2248,"h":50.63,"l":50.175,"n":161,"o":50.31,"t":"2026-09-17T04:00:00Z","v":16247,"vw":50.305483},{"c":49.9904,"h":50.065,"l":49.68,"n":186,"o":49.68,"t":"2026-09-18T04:00:00Z","v":14597,"vw":49.985275},{"c":50.1899,"h":50.32,"l":50.08,"n":152,"o":50.23,"t":"2026-09-21T04:00:00Z","v":21914,"vw":50.234028},{"c":49.49,"h":50.43,"l":49.32,"n":182,"o":50.43,"t":"2026-09-22T04:00:00Z","v":308645,"vw":49.533659},{"c":48.82,"h":49.26,"l":48.8,"n":154,"o":49.17,"t":"2026-09-23T04:00:00Z","v":14548,"vw":49.048562},{"c":48.7954,"h":48.87,"l":48.495,"n":153,"o":48.87,"t":"2026-09-24T04:00:00Z","v":14135,"vw":48.694664},{"c":49.11,"h":49.14,"l":48.78,"n":143,"o":48.78,"t":"2026-09-25T04:00:00Z","v":17118,"vw":49.065498},{"c":48.6401,"h":49.11,"l":48.6401,"n":217,"o":49.11,"t":"2026-09-28T04:00:00Z","v":25949,"vw":48.850702},{"c":48.6848,"h":48.7801,"l":48.43,"n":178,"o":48.7801,"t":"2026-09-29T04:00:00Z","v":12620,"vw":48.626131},{"c":48.13,"h":48.6,"l":48.13,"n":199,"o":48.6,"t":"2026-09-30T04:00:00Z","v":22955,"vw":48.37116},{"c":48.07,"h":48.32,"l":47.495,"n":218,"o":47.85,"t":"2026-10-01T04:00:00Z","v":22492,"vw":47.841341},{"c":48.33,"h":48.47,"l":48,"n":194,"o":48.31,"t":"2026-10-02T04:00:00Z","v":20774,"vw":48.331159},{"c":48.4,"h":48.56,"l":48.29,"n":198,"o":48.29,"t":"2026-10-05T04:00:00Z","v":73002,"vw":48.498881},{"c":48.4752,"h":48.7593,"l":48.4,"n":117,"o":48.51,"t":"2026-10-06T04:00:00Z","v":7332,"vw":48.552791},{"c":48.0181,"h":48.11,"l":47.8453,"n":191,"o":47.985,"t":"2026-10-07T04:00:00Z","v":35667,"vw":47.994827},{"c":48.5619,"h":48.62,"l":47.68,"n":166,"o":47.91,"t":"2026-10-08T04:00:00Z","v":14141,"vw":48.222509},{"c":48.6652,"h":48.76,"l":48.5,"n":135,"o":48.5,"t":"2026-10-09T04:00:00Z","v":6836,"vw":48.607598},{"c":48.93,"h":49.09,"l":48.66,"n":114,"o":48.66,"t":"2026-10-12T04:00:00Z","v":6782,"vw":48.952804},{"c":48.755,"h":49.14,"l":48.565,"n":113,"o":49.14,"t":"2026-10-13T04:00:00Z","v":7612,"vw":48.763546},{"c":48.199,"h":48.199,"l":47.86,"n":137,"o":48.115,"t":"2026-10-14T04:00:00Z","v":62737,"vw":48.003896},{"c":48.82,"h":48.88,"l":48.38,"n":156,"o":48.38,"t":"2026-10-15T04:00:00Z","v":22108,"vw":48.633261},{"c":49.23,"h":49.4273,"l":48.92,"n":145,"o":49,"t":"2026-10-16T04:00:00Z","v":7401,"vw":49.082175},{"c":48.83,"h":49.28,"l":48.83,"n":133,"o":48.99,"t":"2026-10-19T04:00:00Z","v":9715,"vw":48.939899},{"c":49.45,"h":49.545,"l":48.92,"n":139,"o":48.92,"t":"2026-10-20T04:00:00Z","v":13349,"vw":49.363799},{"c":49.7391,"h":49.96,"l":49.635,"n":155,"o":49.92,"t":"2026-10-21T04:00:00Z","v":15397,"vw":49.874354},{"c":50.0058,"h":50.0336,"l":49.65,"n":155,"o":49.65,"t":"2026-10-22T04:00:00Z","v":17455,"vw":49.907358}],"volatilityBars":[{"c":50.23,"h":50.23,"l":50.23,"n":4,"o":50.23,"t":"2026-09-21T13:30:00Z","v":269,"vw":50.23},{"c":50.08,"h":50.135,"l":50.08,"n":2,"o":50.135,"t":"2026-09-21T13:45:00Z","v":683,"vw":50.126947},{"c":50.1779,"h":50.1779,"l":50.1779,"n":1,"o":50.1779,"t":"2026-09-21T14:15:00Z","v":247,"vw":50.1779},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-09-21T14:45:00Z","v":115,"vw":50.16},{"c":50.18,"h":50.18,"l":50.1686,"n":4,"o":50.17,"t":"2026-09-21T15:00:00Z","v":452,"vw":50.171784},{"c":50.195,"h":50.195,"l":50.195,"n":1,"o":50.195,"t":"2026-09-21T15:45:00Z","v":100,"vw":50.195},{"c":50.205,"h":50.205,"l":50.19,"n":3,"o":50.19,"t":"2026-09-21T16:00:00Z","v":317,"vw":50.195536},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-09-21T17:15:00Z","v":200,"vw":50.32},{"c":50.24,"h":50.24,"l":50.1801,"n":8,"o":50.1801,"t":"2026-09-21T18:15:00Z","v":2169,"vw":50.223984},{"c":50.2401,"h":50.2401,"l":50.2401,"n":1,"o":50.2401,"t":"2026-09-21T18:30:00Z","v":200,"vw":50.2401},{"c":50.28,"h":50.3,"l":50.27,"n":7,"o":50.28,"t":"2026-09-21T18:45:00Z","v":1539,"vw":50.284302},{"c":50.2618,"h":50.2618,"l":50.2618,"n":10,"o":50.2618,"t":"2026-09-21T19:00:00Z","v":6186,"vw":50.2618},{"c":50.27,"h":50.28,"l":50.24,"n":13,"o":50.28,"t":"2026-09-21T19:15:00Z","v":3876,"vw":50.250011},{"c":50.226,"h":50.226,"l":50.226,"n":1,"o":50.226,"t":"2026-09-21T19:30:00Z","v":265,"vw":50.226},{"c":50.1899,"h":50.195,"l":50.1754,"n":8,"o":50.18,"t":"2026-09-21T19:45:00Z","v":3525,"vw":50.187929},{"c":50.205,"h":50.43,"l":50.08,"n":8,"o":50.43,"t":"2026-09-22T13:30:00Z","v":1621,"vw":50.175151},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-09-22T13:45:00Z","v":129,"vw":49.9},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-09-22T14:00:00Z","v":172,"vw":49.92},{"c":49.7443,"h":49.7443,"l":49.7443,"n":4,"o":49.7443,"t":"2026-09-22T14:15:00Z","v":330,"vw":49.7443},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-09-22T15:45:00Z","v":100,"vw":49.32},{"c":49.5288,"h":49.54,"l":49.5288,"n":3,"o":49.54,"t":"2026-09-22T17:00:00Z","v":276,"vw":49.535363},{"c":49.49,"h":49.5,"l":49.485,"n":10,"o":49.5,"t":"2026-09-22T17:15:00Z","v":3381,"vw":49.494123},{"c":49.61,"h":49.61,"l":49.58,"n":13,"o":49.58,"t":"2026-09-22T17:45:00Z","v":1218,"vw":49.593215},{"c":49.535,"h":49.535,"l":49.535,"n":3,"o":49.535,"t":"2026-09-22T19:00:00Z","v":203,"vw":49.535},{"c":49.58,"h":49.58,"l":49.53,"n":16,"o":49.535,"t":"2026-09-22T19:15:00Z","v":298148,"vw":49.53008},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-09-22T19:30:00Z","v":100,"vw":49.63},{"c":49.49,"h":49.5197,"l":49.49,"n":2,"o":49.5197,"t":"2026-09-22T19:45:00Z","v":436,"vw":49.500354},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-09-22T20:00:00Z","v":119,"vw":49.49},{"c":49.17,"h":49.17,"l":49.17,"n":4,"o":49.17,"t":"2026-09-23T13:30:00Z","v":743,"vw":49.17},{"c":49.209,"h":49.209,"l":49.155,"n":2,"o":49.155,"t":"2026-09-23T13:45:00Z","v":2818,"vw":49.16347},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-09-23T14:00:00Z","v":100,"vw":49.26},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-09-23T15:15:00Z","v":1000,"vw":49.15},{"c":49.16,"h":49.16,"l":49.12,"n":6,"o":49.12,"t":"2026-09-23T15:30:00Z","v":619,"vw":49.136689},{"c":49.12,"h":49.13,"l":49.12,"n":5,"o":49.1299,"t":"2026-09-23T16:15:00Z","v":670,"vw":49.126415},{"c":49.0101,"h":49.0101,"l":49.0101,"n":1,"o":49.0101,"t":"2026-09-23T17:00:00Z","v":159,"vw":49.0101},{"c":49.11,"h":49.11,"l":49.04,"n":6,"o":49.04,"t":"2026-09-23T17:15:00Z","v":402,"vw":49.073323},{"c":49.09,"h":49.09,"l":49.09,"n":2,"o":49.09,"t":"2026-09-23T17:45:00Z","v":200,"vw":49.09},{"c":49.03,"h":49.03,"l":49.03,"n":2,"o":49.03,"t":"2026-09-23T18:00:00Z","v":129,"vw":49.03},{"c":49.03,"h":49.03,"l":49.005,"n":3,"o":49.015,"t":"2026-09-23T18:15:00Z","v":1273,"vw":49.015314},{"c":48.8951,"h":48.9,"l":48.8951,"n":3,"o":48.9,"t":"2026-09-23T18:45:00Z","v":425,"vw":48.898559},{"c":48.91,"h":48.95,"l":48.91,"n":7,"o":48.95,"t":"2026-09-23T19:00:00Z","v":1407,"vw":48.938038},{"c":48.8999,"h":48.92,"l":48.875,"n":7,"o":48.895,"t":"2026-09-23T19:15:00Z","v":1350,"vw":48.901032},{"c":48.9,"h":48.9,"l":48.88,"n":6,"o":48.88,"t":"2026-09-23T19:30:00Z","v":918,"vw":48.891572},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-09-23T19:45:00Z","v":157,"vw":48.8},{"c":48.82,"h":48.82,"l":48.82,"n":3,"o":48.82,"t":"2026-09-23T20:00:00Z","v":102,"vw":48.82},{"c":48.87,"h":48.87,"l":48.87,"n":3,"o":48.87,"t":"2026-09-24T13:30:00Z","v":228,"vw":48.87},{"c":48.74,"h":48.74,"l":48.7,"n":3,"o":48.7,"t":"2026-09-24T13:45:00Z","v":201,"vw":48.72},{"c":48.87,"h":48.87,"l":48.76,"n":5,"o":48.77,"t":"2026-09-24T14:00:00Z","v":1106,"vw":48.794059},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-09-24T15:15:00Z","v":128,"vw":48.51},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-09-24T15:30:00Z","v":500,"vw":48.56},{"c":48.495,"h":48.5599,"l":48.495,"n":3,"o":48.5599,"t":"2026-09-24T15:45:00Z","v":215,"vw":48.529431},{"c":48.59,"h":48.59,"l":48.5,"n":13,"o":48.5,"t":"2026-09-24T16:15:00Z","v":2142,"vw":48.516201},{"c":48.835,"h":48.835,"l":48.835,"n":1,"o":48.835,"t":"2026-09-24T16:45:00Z","v":300,"vw":48.835},{"c":48.7,"h":48.72,"l":48.6772,"n":19,"o":48.69,"t":"2026-09-24T17:30:00Z","v":4919,"vw":48.696033},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-09-24T18:00:00Z","v":265,"vw":48.79},{"c":48.79,"h":48.79,"l":48.79,"n":2,"o":48.79,"t":"2026-09-24T18:15:00Z","v":284,"vw":48.79},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-09-24T18:30:00Z","v":285,"vw":48.82},{"c":48.795,"h":48.795,"l":48.7449,"n":3,"o":48.7449,"t":"2026-09-24T19:00:00Z","v":261,"vw":48.767366},{"c":48.815,"h":48.83,"l":48.8,"n":5,"o":48.83,"t":"2026-09-24T19:45:00Z","v":1219,"vw":48.821441},{"c":48.78,"h":48.78,"l":48.78,"n":5,"o":48.78,"t":"2026-09-25T13:30:00Z","v":1638,"vw":48.78},{"c":48.89,"h":48.89,"l":48.885,"n":3,"o":48.885,"t":"2026-09-25T13:45:00Z","v":419,"vw":48.88866},{"c":48.8083,"h":48.8083,"l":48.8083,"n":1,"o":48.8083,"t":"2026-09-25T14:00:00Z","v":127,"vw":48.8083},{"c":48.89,"h":48.89,"l":48.825,"n":3,"o":48.825,"t":"2026-09-25T15:15:00Z","v":299,"vw":48.86032},{"c":48.9001,"h":48.9677,"l":48.9,"n":6,"o":48.9677,"t":"2026-09-25T15:30:00Z","v":633,"vw":48.913916},{"c":49.12,"h":49.12,"l":49.12,"n":1,"o":49.12,"t":"2026-09-25T16:15:00Z","v":100,"vw":49.12},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-09-25T16:30:00Z","v":100,"vw":49.13},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-09-25T16:45:00Z","v":209,"vw":49.13},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-09-25T17:00:00Z","v":561,"vw":49.11},{"c":49.11,"h":49.1215,"l":49.11,"n":3,"o":49.11,"t":"2026-09-25T17:30:00Z","v":821,"vw":49.116093},{"c":49.1262,"h":49.13,"l":49.125,"n":8,"o":49.125,"t":"2026-09-25T18:45:00Z","v":800,"vw":49.126034},{"c":49.1202,"h":49.1202,"l":49.1202,"n":1,"o":49.1202,"t":"2026-09-25T19:00:00Z","v":194,"vw":49.1202},{"c":49.13,"h":49.13,"l":49.13,"n":12,"o":49.13,"t":"2026-09-25T19:30:00Z","v":8600,"vw":49.13},{"c":49.11,"h":49.14,"l":49.11,"n":2,"o":49.14,"t":"2026-09-25T19:45:00Z","v":344,"vw":49.127442},{"c":48.96,"h":48.97,"l":48.96,"n":25,"o":48.97,"t":"2026-09-28T11:00:00Z","v":4002,"vw":48.965},{"c":49.11,"h":49.11,"l":49.11,"n":5,"o":49.11,"t":"2026-09-28T13:30:00Z","v":452,"vw":49.11},{"c":48.985,"h":49,"l":48.9638,"n":9,"o":48.9638,"t":"2026-09-28T14:00:00Z","v":1716,"vw":48.975823},{"c":48.89,"h":48.89,"l":48.89,"n":2,"o":48.89,"t":"2026-09-28T14:15:00Z","v":335,"vw":48.89},{"c":48.815,"h":48.85,"l":48.815,"n":2,"o":48.85,"t":"2026-09-28T15:15:00Z","v":3054,"vw":48.819057},{"c":48.74,"h":48.8,"l":48.74,"n":3,"o":48.75,"t":"2026-09-28T15:45:00Z","v":635,"vw":48.755669},{"c":48.76,"h":48.77,"l":48.76,"n":6,"o":48.77,"t":"2026-09-28T16:00:00Z","v":661,"vw":48.765285},{"c":48.845,"h":48.845,"l":48.7445,"n":6,"o":48.7445,"t":"2026-09-28T16:15:00Z","v":840,"vw":48.828063},{"c":48.9,"h":48.9,"l":48.8672,"n":32,"o":48.89,"t":"2026-09-28T17:15:00Z","v":6172,"vw":48.889138},{"c":48.846,"h":48.846,"l":48.846,"n":2,"o":48.846,"t":"2026-09-28T17:30:00Z","v":232,"vw":48.846},{"c":48.86,"h":48.86,"l":48.86,"n":3,"o":48.86,"t":"2026-09-28T17:45:00Z","v":148,"vw":48.86},{"c":48.8464,"h":48.8464,"l":48.8464,"n":2,"o":48.8464,"t":"2026-09-28T18:00:00Z","v":379,"vw":48.8464},{"c":48.88,"h":48.88,"l":48.85,"n":14,"o":48.87,"t":"2026-09-28T18:15:00Z","v":1626,"vw":48.875639},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-09-28T18:45:00Z","v":300,"vw":48.76},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-09-28T19:15:00Z","v":167,"vw":48.72},{"c":48.7105,"h":48.73,"l":48.7105,"n":8,"o":48.73,"t":"2026-09-28T19:30:00Z","v":1886,"vw":48.72025},{"c":48.6401,"h":48.7415,"l":48.6401,"n":7,"o":48.7415,"t":"2026-09-28T19:45:00Z","v":850,"vw":48.696118},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-09-28T21:00:00Z","v":994,"vw":48.7},{"c":48.7801,"h":48.7801,"l":48.7801,"n":1,"o":48.7801,"t":"2026-09-29T14:15:00Z","v":133,"vw":48.7801},{"c":48.605,"h":48.605,"l":48.605,"n":1,"o":48.605,"t":"2026-09-29T15:00:00Z","v":822,"vw":48.605},{"c":48.57,"h":48.57,"l":48.5452,"n":4,"o":48.56,"t":"2026-09-29T15:30:00Z","v":627,"vw":48.558675},{"c":48.46,"h":48.46,"l":48.43,"n":2,"o":48.43,"t":"2026-09-29T15:45:00Z","v":200,"vw":48.445},{"c":48.4401,"h":48.4401,"l":48.4401,"n":1,"o":48.4401,"t":"2026-09-29T16:15:00Z","v":150,"vw":48.4401},{"c":48.5334,"h":48.5334,"l":48.52,"n":2,"o":48.52,"t":"2026-09-29T16:45:00Z","v":1389,"vw":48.532136},{"c":48.5,"h":48.549,"l":48.5,"n":6,"o":48.549,"t":"2026-09-29T17:15:00Z","v":706,"vw":48.514826},{"c":48.58,"h":48.58,"l":48.58,"n":3,"o":48.58,"t":"2026-09-29T17:45:00Z","v":127,"vw":48.58},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-09-29T18:00:00Z","v":101,"vw":48.55},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-09-29T18:15:00Z","v":251,"vw":48.57},{"c":48.6637,"h":48.68,"l":48.6637,"n":3,"o":48.68,"t":"2026-09-29T18:45:00Z","v":297,"vw":48.671613},{"c":48.71,"h":48.73,"l":48.71,"n":5,"o":48.7166,"t":"2026-09-29T19:00:00Z","v":652,"vw":48.71918},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-09-29T19:15:00Z","v":150,"vw":48.7},{"c":48.71,"h":48.71,"l":48.66,"n":13,"o":48.7,"t":"2026-09-29T19:30:00Z","v":4165,"vw":48.687185},{"c":48.6,"h":48.6,"l":48.6,"n":6,"o":48.6,"t":"2026-09-29T21:15:00Z","v":1004,"vw":48.6},{"c":48.6,"h":48.6,"l":48.6,"n":3,"o":48.6,"t":"2026-09-30T13:30:00Z","v":534,"vw":48.6},{"c":48.5999,"h":48.6,"l":48.5999,"n":2,"o":48.6,"t":"2026-09-30T14:00:00Z","v":200,"vw":48.59995},{"c":48.575,"h":48.6,"l":48.575,"n":3,"o":48.6,"t":"2026-09-30T14:15:00Z","v":399,"vw":48.583145},{"c":48.5097,"h":48.5097,"l":48.5097,"n":5,"o":48.5097,"t":"2026-09-30T14:30:00Z","v":271,"vw":48.5097},{"c":48.565,"h":48.59,"l":48.5,"n":8,"o":48.59,"t":"2026-09-30T14:45:00Z","v":1383,"vw":48.575487},{"c":48.51,"h":48.52,"l":48.51,"n":2,"o":48.52,"t":"2026-09-30T15:15:00Z","v":980,"vw":48.514082},{"c":48.38,"h":48.5099,"l":48.38,"n":10,"o":48.505,"t":"2026-09-30T15:30:00Z","v":1474,"vw":48.486997},{"c":48.4299,"h":48.4299,"l":48.39,"n":14,"o":48.42,"t":"2026-09-30T16:15:00Z","v":5189,"vw":48.418242},{"c":48.3304,"h":48.3304,"l":48.3304,"n":1,"o":48.3304,"t":"2026-09-30T16:45:00Z","v":100,"vw":48.3304},{"c":48.31,"h":48.335,"l":48.31,"n":5,"o":48.335,"t":"2026-09-30T17:00:00Z","v":1100,"vw":48.326757},{"c":48.23,"h":48.23,"l":48.23,"n":3,"o":48.23,"t":"2026-09-30T17:15:00Z","v":186,"vw":48.23},{"c":48.29,"h":48.29,"l":48.25,"n":6,"o":48.26,"t":"2026-09-30T17:30:00Z","v":4525,"vw":48.259536},{"c":48.2701,"h":48.2701,"l":48.2701,"n":1,"o":48.2701,"t":"2026-09-30T17:45:00Z","v":1652,"vw":48.2701},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-09-30T18:00:00Z","v":1167,"vw":48.3},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-09-30T18:15:00Z","v":387,"vw":48.16},{"c":48.22,"h":48.25,"l":48.181,"n":4,"o":48.181,"t":"2026-09-30T18:30:00Z","v":638,"vw":48.216655},{"c":48.205,"h":48.205,"l":48.205,"n":1,"o":48.205,"t":"2026-09-30T19:00:00Z","v":102,"vw":48.205},{"c":48.201,"h":48.201,"l":48.201,"n":2,"o":48.201,"t":"2026-09-30T19:30:00Z","v":204,"vw":48.201},{"c":48.17,"h":48.2288,"l":48.17,"n":4,"o":48.2288,"t":"2026-09-30T19:45:00Z","v":226,"vw":48.1994},{"c":48.13,"h":48.13,"l":48.13,"n":4,"o":48.13,"t":"2026-09-30T20:00:00Z","v":103,"vw":48.13},{"c":47.91,"h":48.32,"l":47.85,"n":12,"o":47.85,"t":"2026-10-01T13:30:00Z","v":1849,"vw":48.041461},{"c":47.75,"h":47.89,"l":47.75,"n":17,"o":47.88,"t":"2026-10-01T13:45:00Z","v":2012,"vw":47.837121},{"c":47.495,"h":47.495,"l":47.495,"n":5,"o":47.495,"t":"2026-10-01T14:45:00Z","v":636,"vw":47.495},{"c":47.495,"h":47.495,"l":47.495,"n":5,"o":47.495,"t":"2026-10-01T15:30:00Z","v":1328,"vw":47.495},{"c":47.56,"h":47.56,"l":47.495,"n":12,"o":47.495,"t":"2026-10-01T15:45:00Z","v":1222,"vw":47.518322},{"c":47.655,"h":47.655,"l":47.655,"n":2,"o":47.655,"t":"2026-10-01T16:00:00Z","v":420,"vw":47.655},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-01T16:15:00Z","v":391,"vw":47.66},{"c":47.93,"h":47.93,"l":47.71,"n":7,"o":47.71,"t":"2026-10-01T16:30:00Z","v":870,"vw":47.824368},{"c":47.83,"h":47.97,"l":47.83,"n":14,"o":47.91,"t":"2026-10-01T16:45:00Z","v":2438,"vw":47.908332},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-01T17:15:00Z","v":301,"vw":47.88},{"c":47.83,"h":47.83,"l":47.83,"n":2,"o":47.83,"t":"2026-10-01T18:00:00Z","v":811,"vw":47.83},{"c":47.9599,"h":48.03,"l":47.84,"n":17,"o":47.88,"t":"2026-10-01T18:15:00Z","v":4210,"vw":47.938908},{"c":47.91,"h":47.91,"l":47.8601,"n":6,"o":47.8601,"t":"2026-10-01T18:30:00Z","v":1025,"vw":47.903756},{"c":47.865,"h":47.87,"l":47.865,"n":7,"o":47.865,"t":"2026-10-01T18:45:00Z","v":708,"vw":47.86582},{"c":47.86,"h":47.908,"l":47.855,"n":7,"o":47.855,"t":"2026-10-01T19:00:00Z","v":567,"vw":47.868068},{"c":47.86,"h":47.86,"l":47.8566,"n":2,"o":47.8566,"t":"2026-10-01T19:15:00Z","v":292,"vw":47.858312},{"c":47.91,"h":47.93,"l":47.86,"n":7,"o":47.92,"t":"2026-10-01T19:30:00Z","v":1458,"vw":47.886931},{"c":48.07,"h":48.2,"l":48.07,"n":6,"o":48.2,"t":"2026-10-01T19:45:00Z","v":366,"vw":48.135},{"c":48.32,"h":48.36,"l":48.31,"n":13,"o":48.31,"t":"2026-10-02T13:30:00Z","v":1902,"vw":48.32215},{"c":48.12,"h":48.2899,"l":48.12,"n":3,"o":48.25,"t":"2026-10-02T13:45:00Z","v":498,"vw":48.218072},{"c":48.39,"h":48.39,"l":48.25,"n":12,"o":48.25,"t":"2026-10-02T14:00:00Z","v":1236,"vw":48.35},{"c":48.44,"h":48.44,"l":48.335,"n":9,"o":48.3767,"t":"2026-10-02T14:15:00Z","v":1114,"vw":48.404425},{"c":48.395,"h":48.395,"l":48.395,"n":1,"o":48.395,"t":"2026-10-02T14:30:00Z","v":149,"vw":48.395},{"c":48.3526,"h":48.47,"l":48.3526,"n":8,"o":48.4101,"t":"2026-10-02T14:45:00Z","v":2681,"vw":48.417268},{"c":48.085,"h":48.38,"l":48.085,"n":12,"o":48.38,"t":"2026-10-02T15:00:00Z","v":1993,"vw":48.276103},{"c":48.06,"h":48.06,"l":48,"n":6,"o":48.015,"t":"2026-10-02T15:15:00Z","v":564,"vw":48.039},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-02T15:30:00Z","v":193,"vw":48.1},{"c":48.24,"h":48.2595,"l":48.17,"n":5,"o":48.2595,"t":"2026-10-02T16:00:00Z","v":1107,"vw":48.226836},{"c":48.235,"h":48.235,"l":48.235,"n":2,"o":48.235,"t":"2026-10-02T16:30:00Z","v":480,"vw":48.235},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-02T16:45:00Z","v":100,"vw":48.25},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-02T17:15:00Z","v":380,"vw":48.26},{"c":48.26,"h":48.26,"l":48.26,"n":2,"o":48.26,"t":"2026-10-02T17:30:00Z","v":102,"vw":48.26},{"c":48.35,"h":48.35,"l":48.305,"n":2,"o":48.305,"t":"2026-10-02T18:45:00Z","v":310,"vw":48.319516},{"c":48.3899,"h":48.3899,"l":48.376,"n":24,"o":48.38,"t":"2026-10-02T19:00:00Z","v":5132,"vw":48.38545},{"c":48.389,"h":48.389,"l":48.389,"n":1,"o":48.389,"t":"2026-10-02T19:15:00Z","v":100,"vw":48.389},{"c":48.21,"h":48.29,"l":48.21,"n":11,"o":48.29,"t":"2026-10-02T19:30:00Z","v":614,"vw":48.257124},{"c":48.285,"h":48.285,"l":48.285,"n":1,"o":48.285,"t":"2026-10-02T19:45:00Z","v":402,"vw":48.285},{"c":48.33,"h":48.33,"l":48.33,"n":3,"o":48.33,"t":"2026-10-02T20:00:00Z","v":119,"vw":48.33},{"c":48.29,"h":48.29,"l":48.29,"n":3,"o":48.29,"t":"2026-10-05T13:30:00Z","v":328,"vw":48.29},{"c":48.42,"h":48.42,"l":48.39,"n":2,"o":48.39,"t":"2026-10-05T14:00:00Z","v":6553,"vw":48.41935},{"c":48.455,"h":48.455,"l":48.4187,"n":3,"o":48.4187,"t":"2026-10-05T14:15:00Z","v":371,"vw":48.429071},{"c":48.42,"h":48.42,"l":48.42,"n":1,"o":48.42,"t":"2026-10-05T14:30:00Z","v":660,"vw":48.42},{"c":48.3802,"h":48.3802,"l":48.38,"n":2,"o":48.38,"t":"2026-10-05T14:45:00Z","v":6000,"vw":48.3801},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-05T15:30:00Z","v":197,"vw":48.45},{"c":48.4301,"h":48.46,"l":48.4301,"n":19,"o":48.456,"t":"2026-10-05T15:45:00Z","v":4621,"vw":48.450235},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-05T16:00:00Z","v":100,"vw":48.43},{"c":48.4699,"h":48.4699,"l":48.44,"n":4,"o":48.469,"t":"2026-10-05T16:15:00Z","v":666,"vw":48.465268},{"c":48.51,"h":48.56,"l":48.51,"n":6,"o":48.535,"t":"2026-10-05T16:45:00Z","v":806,"vw":48.527466},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-10-05T17:00:00Z","v":11526,"vw":48.52},{"c":48.53,"h":48.53,"l":48.53,"n":4,"o":48.53,"t":"2026-10-05T17:15:00Z","v":561,"vw":48.53},{"c":48.51,"h":48.51,"l":48.51,"n":2,"o":48.51,"t":"2026-10-05T17:45:00Z","v":1211,"vw":48.51},{"c":48.5437,"h":48.5437,"l":48.5437,"n":1,"o":48.5437,"t":"2026-10-05T18:00:00Z","v":207,"vw":48.5437},{"c":48.54,"h":48.54,"l":48.54,"n":3,"o":48.54,"t":"2026-10-05T18:15:00Z","v":240,"vw":48.54},{"c":48.535,"h":48.55,"l":48.535,"n":5,"o":48.55,"t":"2026-10-05T18:30:00Z","v":1522,"vw":48.536695},{"c":48.55,"h":48.55,"l":48.52,"n":12,"o":48.52,"t":"2026-10-05T18:45:00Z","v":30412,"vw":48.54681},{"c":48.5244,"h":48.5244,"l":48.5244,"n":3,"o":48.5244,"t":"2026-10-05T19:00:00Z","v":620,"vw":48.5244},{"c":48.54,"h":48.56,"l":48.53,"n":4,"o":48.56,"t":"2026-10-05T19:15:00Z","v":876,"vw":48.537786},{"c":48.48,"h":48.535,"l":48.48,"n":6,"o":48.535,"t":"2026-10-05T19:30:00Z","v":598,"vw":48.519538},{"c":48.39,"h":48.455,"l":48.39,"n":20,"o":48.4314,"t":"2026-10-05T19:45:00Z","v":2641,"vw":48.394836},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-10-05T20:00:00Z","v":102,"vw":48.4},{"c":48.51,"h":48.51,"l":48.51,"n":4,"o":48.51,"t":"2026-10-06T13:30:00Z","v":372,"vw":48.51},{"c":48.7483,"h":48.7483,"l":48.7483,"n":1,"o":48.7483,"t":"2026-10-06T14:30:00Z","v":250,"vw":48.7483},{"c":48.6854,"h":48.6854,"l":48.665,"n":2,"o":48.665,"t":"2026-10-06T14:45:00Z","v":605,"vw":48.671912},{"c":48.69,"h":48.69,"l":48.67,"n":2,"o":48.67,"t":"2026-10-06T15:00:00Z","v":307,"vw":48.683355},{"c":48.7593,"h":48.7593,"l":48.7593,"n":1,"o":48.7593,"t":"2026-10-06T15:30:00Z","v":204,"vw":48.7593},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-10-06T15:45:00Z","v":633,"vw":48.74},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-06T16:15:00Z","v":100,"vw":48.67},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-06T16:30:00Z","v":138,"vw":48.61},{"c":48.51,"h":48.51,"l":48.498,"n":5,"o":48.51,"t":"2026-10-06T17:00:00Z","v":543,"vw":48.504407},{"c":48.4,"h":48.455,"l":48.4,"n":2,"o":48.455,"t":"2026-10-06T17:30:00Z","v":288,"vw":48.422726},{"c":48.455,"h":48.455,"l":48.455,"n":2,"o":48.455,"t":"2026-10-06T17:45:00Z","v":1484,"vw":48.455},{"c":48.465,"h":48.465,"l":48.4313,"n":2,"o":48.4313,"t":"2026-10-06T18:00:00Z","v":607,"vw":48.442626},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-06T18:45:00Z","v":129,"vw":48.48},{"c":48.485,"h":48.485,"l":48.485,"n":1,"o":48.485,"t":"2026-10-06T19:00:00Z","v":118,"vw":48.485},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-06T19:15:00Z","v":154,"vw":48.43},{"c":48.475,"h":48.475,"l":48.475,"n":1,"o":48.475,"t":"2026-10-06T19:30:00Z","v":107,"vw":48.475},{"c":48.0299,"h":48.03,"l":47.92,"n":15,"o":47.985,"t":"2026-10-07T13:30:00Z","v":3758,"vw":47.983824},{"c":47.9146,"h":47.995,"l":47.9146,"n":6,"o":47.995,"t":"2026-10-07T14:15:00Z","v":1171,"vw":47.950034},{"c":47.9668,"h":47.9668,"l":47.9668,"n":1,"o":47.9668,"t":"2026-10-07T14:30:00Z","v":303,"vw":47.9668},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-07T15:00:00Z","v":109,"vw":47.94},{"c":47.8453,"h":47.8453,"l":47.8453,"n":2,"o":47.8453,"t":"2026-10-07T15:15:00Z","v":350,"vw":47.8453},{"c":47.945,"h":47.945,"l":47.945,"n":2,"o":47.945,"t":"2026-10-07T15:30:00Z","v":118,"vw":47.945},{"c":47.995,"h":47.995,"l":47.995,"n":2,"o":47.995,"t":"2026-10-07T15:45:00Z","v":335,"vw":47.995},{"c":47.9801,"h":48.04,"l":47.9801,"n":9,"o":48.04,"t":"2026-10-07T16:15:00Z","v":2426,"vw":47.997295},{"c":48.03,"h":48.04,"l":48.03,"n":5,"o":48.04,"t":"2026-10-07T17:00:00Z","v":4923,"vw":48.030829},{"c":47.98,"h":48.075,"l":47.98,"n":4,"o":48.075,"t":"2026-10-07T17:15:00Z","v":14678,"vw":47.982911},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-07T17:45:00Z","v":200,"vw":48.05},{"c":48.0469,"h":48.0469,"l":48.0469,"n":1,"o":48.0469,"t":"2026-10-07T18:00:00Z","v":200,"vw":48.0469},{"c":48.0707,"h":48.08,"l":48.0707,"n":2,"o":48.08,"t":"2026-10-07T18:15:00Z","v":350,"vw":48.073357},{"c":48.0192,"h":48.03,"l":48.0192,"n":4,"o":48.03,"t":"2026-10-07T18:30:00Z","v":450,"vw":48.022535},{"c":48.035,"h":48.035,"l":47.9807,"n":7,"o":47.9807,"t":"2026-10-07T18:45:00Z","v":450,"vw":48.011006},{"c":48.0293,"h":48.03,"l":47.98,"n":3,"o":48.03,"t":"2026-10-07T19:00:00Z","v":1137,"vw":48.018126},{"c":48.11,"h":48.11,"l":48.01,"n":5,"o":48.01,"t":"2026-10-07T19:15:00Z","v":1112,"vw":48.042648},{"c":48.0002,"h":48.01,"l":48.0002,"n":5,"o":48.01,"t":"2026-10-07T19:30:00Z","v":1074,"vw":48.00365},{"c":48.035,"h":48.035,"l":47.98,"n":17,"o":47.98,"t":"2026-10-07T19:45:00Z","v":448,"vw":48.0075},{"c":47.7805,"h":47.91,"l":47.7805,"n":4,"o":47.91,"t":"2026-10-08T13:30:00Z","v":646,"vw":47.889087},{"c":48.005,"h":48.005,"l":48.005,"n":1,"o":48.005,"t":"2026-10-08T14:00:00Z","v":740,"vw":48.005},{"c":47.8,"h":47.96,"l":47.8,"n":14,"o":47.96,"t":"2026-10-08T14:30:00Z","v":1849,"vw":47.88357},{"c":47.68,"h":47.81,"l":47.68,"n":5,"o":47.81,"t":"2026-10-08T14:45:00Z","v":647,"vw":47.783306},{"c":47.725,"h":47.725,"l":47.725,"n":1,"o":47.725,"t":"2026-10-08T15:00:00Z","v":262,"vw":47.725},{"c":47.7994,"h":47.7994,"l":47.75,"n":3,"o":47.75,"t":"2026-10-08T15:15:00Z","v":626,"vw":47.770861},{"c":47.752,"h":47.752,"l":47.752,"n":1,"o":47.752,"t":"2026-10-08T15:30:00Z","v":141,"vw":47.752},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-08T15:45:00Z","v":155,"vw":47.78},{"c":47.97,"h":47.97,"l":47.91,"n":2,"o":47.91,"t":"2026-10-08T16:15:00Z","v":200,"vw":47.94},{"c":48.0799,"h":48.0799,"l":48.0799,"n":3,"o":48.0799,"t":"2026-10-08T17:00:00Z","v":200,"vw":48.0799},{"c":48.365,"h":48.365,"l":48.23,"n":5,"o":48.23,"t":"2026-10-08T17:30:00Z","v":560,"vw":48.270146},{"c":48.3418,"h":48.3446,"l":48.34,"n":3,"o":48.34,"t":"2026-10-08T18:00:00Z","v":1936,"vw":48.342144},{"c":48.36,"h":48.36,"l":48.33,"n":3,"o":48.33,"t":"2026-10-08T18:15:00Z","v":267,"vw":48.346784},{"c":48.425,"h":48.425,"l":48.425,"n":1,"o":48.425,"t":"2026-10-08T18:30:00Z","v":196,"vw":48.425},{"c":48.425,"h":48.425,"l":48.425,"n":1,"o":48.425,"t":"2026-10-08T18:45:00Z","v":100,"vw":48.425},{"c":48.575,"h":48.575,"l":48.575,"n":2,"o":48.575,"t":"2026-10-08T19:15:00Z","v":543,"vw":48.575},{"c":48.6047,"h":48.6047,"l":48.575,"n":2,"o":48.575,"t":"2026-10-08T19:30:00Z","v":874,"vw":48.601302},{"c":48.62,"h":48.62,"l":48.56,"n":17,"o":48.56,"t":"2026-10-08T19:45:00Z","v":2495,"vw":48.601007},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-09T13:30:00Z","v":659,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-09T13:45:00Z","v":200,"vw":48.5},{"c":48.5,"h":48.6081,"l":48.5,"n":2,"o":48.6081,"t":"2026-10-09T14:15:00Z","v":523,"vw":48.585157},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-09T15:00:00Z","v":120,"vw":48.51},{"c":48.58,"h":48.58,"l":48.58,"n":2,"o":48.58,"t":"2026-10-09T15:15:00Z","v":154,"vw":48.58},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-10-09T15:45:00Z","v":134,"vw":48.52},{"c":48.6299,"h":48.6299,"l":48.6299,"n":1,"o":48.6299,"t":"2026-10-09T16:15:00Z","v":200,"vw":48.6299},{"c":48.59,"h":48.59,"l":48.5893,"n":2,"o":48.5893,"t":"2026-10-09T16:30:00Z","v":775,"vw":48.589815},{"c":48.615,"h":48.615,"l":48.615,"n":1,"o":48.615,"t":"2026-10-09T17:15:00Z","v":150,"vw":48.615},{"c":48.59,"h":48.59,"l":48.59,"n":2,"o":48.59,"t":"2026-10-09T17:30:00Z","v":513,"vw":48.59},{"c":48.72,"h":48.72,"l":48.655,"n":4,"o":48.655,"t":"2026-10-09T18:15:00Z","v":849,"vw":48.68676},{"c":48.6307,"h":48.76,"l":48.6301,"n":3,"o":48.76,"t":"2026-10-09T18:45:00Z","v":533,"vw":48.654591},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-10-09T19:00:00Z","v":368,"vw":48.71},{"c":48.725,"h":48.725,"l":48.725,"n":1,"o":48.725,"t":"2026-10-09T19:15:00Z","v":103,"vw":48.725},{"c":48.725,"h":48.725,"l":48.725,"n":1,"o":48.725,"t":"2026-10-09T19:30:00Z","v":100,"vw":48.725},{"c":48.88,"h":48.88,"l":48.66,"n":2,"o":48.66,"t":"2026-10-12T13:30:00Z","v":437,"vw":48.710343},{"c":49,"h":49,"l":48.8701,"n":2,"o":48.8701,"t":"2026-10-12T14:45:00Z","v":558,"vw":48.906882},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-12T15:30:00Z","v":310,"vw":49},{"c":48.9664,"h":48.9664,"l":48.9664,"n":1,"o":48.9664,"t":"2026-10-12T15:45:00Z","v":109,"vw":48.9664},{"c":49.0445,"h":49.0445,"l":49.0445,"n":1,"o":49.0445,"t":"2026-10-12T16:00:00Z","v":102,"vw":49.0445},{"c":48.92,"h":49.07,"l":48.92,"n":4,"o":49.07,"t":"2026-10-12T16:15:00Z","v":621,"vw":48.945},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-10-12T16:30:00Z","v":185,"vw":49.04},{"c":48.975,"h":48.975,"l":48.975,"n":1,"o":48.975,"t":"2026-10-12T16:45:00Z","v":221,"vw":48.975},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-10-12T17:00:00Z","v":140,"vw":48.97},{"c":49.09,"h":49.09,"l":49.09,"n":1,"o":49.09,"t":"2026-10-12T17:15:00Z","v":102,"vw":49.09},{"c":48.9776,"h":48.9776,"l":48.9776,"n":1,"o":48.9776,"t":"2026-10-12T17:45:00Z","v":241,"vw":48.9776},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-12T18:15:00Z","v":108,"vw":48.98},{"c":49.05,"h":49.05,"l":48.98,"n":6,"o":48.98,"t":"2026-10-12T19:00:00Z","v":1801,"vw":48.994247},{"c":48.91,"h":49.04,"l":48.91,"n":4,"o":49.04,"t":"2026-10-12T19:15:00Z","v":377,"vw":48.965926},{"c":48.93,"h":48.93,"l":48.88,"n":3,"o":48.88,"t":"2026-10-12T19:45:00Z","v":278,"vw":48.905},{"c":49.14,"h":49.14,"l":49.14,"n":2,"o":49.14,"t":"2026-10-13T13:30:00Z","v":203,"vw":49.14},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-13T13:45:00Z","v":250,"vw":49.03},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-13T14:00:00Z","v":125,"vw":48.62},{"c":48.62,"h":48.62,"l":48.62,"n":4,"o":48.62,"t":"2026-10-13T14:15:00Z","v":144,"vw":48.62},{"c":48.83,"h":48.83,"l":48.745,"n":4,"o":48.745,"t":"2026-10-13T14:30:00Z","v":1510,"vw":48.78401},{"c":48.75,"h":48.75,"l":48.75,"n":4,"o":48.75,"t":"2026-10-13T14:45:00Z","v":504,"vw":48.75},{"c":48.865,"h":48.865,"l":48.865,"n":1,"o":48.865,"t":"2026-10-13T15:30:00Z","v":271,"vw":48.865},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-13T15:45:00Z","v":200,"vw":48.78},{"c":48.565,"h":48.565,"l":48.565,"n":2,"o":48.565,"t":"2026-10-13T16:30:00Z","v":200,"vw":48.565},{"c":48.629,"h":48.629,"l":48.629,"n":2,"o":48.629,"t":"2026-10-13T16:45:00Z","v":279,"vw":48.629},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-13T17:00:00Z","v":119,"vw":48.58},{"c":48.67,"h":48.67,"l":48.669,"n":4,"o":48.669,"t":"2026-10-13T17:15:00Z","v":397,"vw":48.669554},{"c":48.73,"h":48.73,"l":48.72,"n":2,"o":48.72,"t":"2026-10-13T17:30:00Z","v":560,"vw":48.725357},{"c":48.77,"h":48.77,"l":48.765,"n":2,"o":48.765,"t":"2026-10-13T18:30:00Z","v":504,"vw":48.767976},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-10-13T18:45:00Z","v":345,"vw":48.735},{"c":48.755,"h":48.755,"l":48.755,"n":1,"o":48.755,"t":"2026-10-13T19:45:00Z","v":400,"vw":48.755},{"c":48.16,"h":48.16,"l":48.115,"n":4,"o":48.115,"t":"2026-10-14T13:30:00Z","v":380,"vw":48.127968},{"c":47.99,"h":47.99,"l":47.86,"n":2,"o":47.86,"t":"2026-10-14T13:45:00Z","v":370,"vw":47.895135},{"c":47.985,"h":48.02,"l":47.985,"n":4,"o":48.02,"t":"2026-10-14T14:30:00Z","v":465,"vw":47.998566},{"c":47.98,"h":47.98,"l":47.98,"n":2,"o":47.98,"t":"2026-10-14T14:45:00Z","v":111,"vw":47.98},{"c":48.0121,"h":48.0121,"l":47.9778,"n":2,"o":47.9778,"t":"2026-10-14T15:00:00Z","v":494,"vw":47.9937},{"c":48.0299,"h":48.0299,"l":48.0299,"n":1,"o":48.0299,"t":"2026-10-14T15:15:00Z","v":100,"vw":48.0299},{"c":48.045,"h":48.045,"l":48.045,"n":1,"o":48.045,"t":"2026-10-14T15:30:00Z","v":104,"vw":48.045},{"c":48.065,"h":48.065,"l":48.06,"n":4,"o":48.06,"t":"2026-10-14T15:45:00Z","v":644,"vw":48.06079},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-10-14T16:00:00Z","v":2000,"vw":48.06},{"c":47.995,"h":48.02,"l":47.995,"n":8,"o":48.02,"t":"2026-10-14T16:15:00Z","v":3154,"vw":48.017043},{"c":48,"h":48,"l":47.995,"n":4,"o":47.995,"t":"2026-10-14T16:30:00Z","v":727,"vw":47.997937},{"c":47.945,"h":47.945,"l":47.945,"n":1,"o":47.945,"t":"2026-10-14T17:00:00Z","v":803,"vw":47.945},{"c":47.9945,"h":47.9945,"l":47.9945,"n":1,"o":47.9945,"t":"2026-10-14T17:15:00Z","v":100,"vw":47.9945},{"c":47.975,"h":47.975,"l":47.975,"n":1,"o":47.975,"t":"2026-10-14T17:30:00Z","v":493,"vw":47.975},{"c":48.03,"h":48.03,"l":48,"n":14,"o":48,"t":"2026-10-14T18:15:00Z","v":50663,"vw":48.000069},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-14T18:45:00Z","v":350,"vw":48.05},{"c":48.1,"h":48.14,"l":48.1,"n":2,"o":48.14,"t":"2026-10-14T19:15:00Z","v":231,"vw":48.117316},{"c":48.1956,"h":48.1956,"l":48.1956,"n":1,"o":48.1956,"t":"2026-10-14T19:45:00Z","v":150,"vw":48.1956},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-15T13:30:00Z","v":389,"vw":48.38},{"c":48.5399,"h":48.5399,"l":48.5399,"n":2,"o":48.5399,"t":"2026-10-15T13:45:00Z","v":204,"vw":48.5399},{"c":48.6999,"h":48.6999,"l":48.66,"n":3,"o":48.66,"t":"2026-10-15T14:30:00Z","v":809,"vw":48.682751},{"c":48.67,"h":48.705,"l":48.67,"n":3,"o":48.705,"t":"2026-10-15T14:45:00Z","v":363,"vw":48.690444},{"c":48.6701,"h":48.6701,"l":48.6701,"n":1,"o":48.6701,"t":"2026-10-15T15:00:00Z","v":300,"vw":48.6701},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-15T15:15:00Z","v":200,"vw":48.58},{"c":48.615,"h":48.615,"l":48.615,"n":2,"o":48.615,"t":"2026-10-15T15:30:00Z","v":508,"vw":48.615},{"c":48.57,"h":48.62,"l":48.57,"n":4,"o":48.62,"t":"2026-10-15T15:45:00Z","v":11311,"vw":48.570923},{"c":48.5401,"h":48.575,"l":48.5401,"n":2,"o":48.575,"t":"2026-10-15T16:15:00Z","v":813,"vw":48.549244},{"c":48.63,"h":48.64,"l":48.63,"n":4,"o":48.64,"t":"2026-10-15T16:30:00Z","v":494,"vw":48.636883},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-15T16:45:00Z","v":235,"vw":48.71},{"c":48.6901,"h":48.6901,"l":48.6901,"n":1,"o":48.6901,"t":"2026-10-15T17:00:00Z","v":809,"vw":48.6901},{"c":48.785,"h":48.785,"l":48.785,"n":1,"o":48.785,"t":"2026-10-15T17:30:00Z","v":111,"vw":48.785},{"c":48.7903,"h":48.7903,"l":48.7903,"n":1,"o":48.7903,"t":"2026-10-15T18:15:00Z","v":103,"vw":48.7903},{"c":48.84,"h":48.84,"l":48.814,"n":7,"o":48.825,"t":"2026-10-15T18:30:00Z","v":1033,"vw":48.823861},{"c":48.851846,"h":48.851846,"l":48.851846,"n":1,"o":48.851846,"t":"2026-10-15T18:45:00Z","v":103,"vw":48.851846},{"c":48.8718,"h":48.88,"l":48.86,"n":6,"o":48.8601,"t":"2026-10-15T19:00:00Z","v":612,"vw":48.865333},{"c":48.875,"h":48.88,"l":48.875,"n":5,"o":48.88,"t":"2026-10-15T19:15:00Z","v":284,"vw":48.87737},{"c":48.86,"h":48.8601,"l":48.86,"n":2,"o":48.8601,"t":"2026-10-15T19:30:00Z","v":278,"vw":48.86005},{"c":48.82,"h":48.845,"l":48.775,"n":10,"o":48.845,"t":"2026-10-15T19:45:00Z","v":1612,"vw":48.833709},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-16T13:30:00Z","v":836,"vw":49},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-10-16T14:00:00Z","v":170,"vw":49.4},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-16T14:15:00Z","v":103,"vw":49.38},{"c":49.4009,"h":49.4009,"l":49.4009,"n":2,"o":49.4009,"t":"2026-10-16T14:30:00Z","v":130,"vw":49.4009},{"c":49.4273,"h":49.4273,"l":49.4273,"n":1,"o":49.4273,"t":"2026-10-16T15:30:00Z","v":193,"vw":49.4273},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-10-16T16:00:00Z","v":174,"vw":49.22},{"c":49.125,"h":49.125,"l":49.125,"n":1,"o":49.125,"t":"2026-10-16T16:30:00Z","v":185,"vw":49.125},{"c":49.0534,"h":49.0534,"l":49.0534,"n":2,"o":49.0534,"t":"2026-10-16T16:45:00Z","v":298,"vw":49.0534},{"c":48.92,"h":49.02,"l":48.92,"n":3,"o":49.02,"t":"2026-10-16T17:00:00Z","v":1341,"vw":48.999791},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-10-16T17:45:00Z","v":152,"vw":49.04},{"c":49.0109,"h":49.0109,"l":49.0109,"n":1,"o":49.0109,"t":"2026-10-16T18:15:00Z","v":121,"vw":49.0109},{"c":49.08,"h":49.08,"l":49.075,"n":2,"o":49.075,"t":"2026-10-16T19:00:00Z","v":221,"vw":49.077262},{"c":49.07,"h":49.07,"l":49.0419,"n":7,"o":49.06,"t":"2026-10-16T19:15:00Z","v":1143,"vw":49.055351},{"c":49.16,"h":49.16,"l":49.16,"n":1,"o":49.16,"t":"2026-10-16T19:45:00Z","v":109,"vw":49.16},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-16T20:00:00Z","v":109,"vw":49.23},{"c":49.11,"h":49.28,"l":48.99,"n":5,"o":48.99,"t":"2026-10-19T13:30:00Z","v":660,"vw":49.07038},{"c":49,"h":49,"l":48.96,"n":3,"o":48.96,"t":"2026-10-19T13:45:00Z","v":223,"vw":48.981982},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-10-19T14:30:00Z","v":100,"vw":48.93},{"c":48.9502,"h":48.9502,"l":48.8901,"n":2,"o":48.8901,"t":"2026-10-19T14:45:00Z","v":530,"vw":48.909377},{"c":49.035,"h":49.035,"l":49.035,"n":1,"o":49.035,"t":"2026-10-19T15:00:00Z","v":342,"vw":49.035},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-10-19T15:15:00Z","v":100,"vw":49.08},{"c":48.97,"h":49.005,"l":48.97,"n":8,"o":49.005,"t":"2026-10-19T15:45:00Z","v":713,"vw":48.983376},{"c":48.905,"h":48.905,"l":48.905,"n":1,"o":48.905,"t":"2026-10-19T16:00:00Z","v":122,"vw":48.905},{"c":48.9299,"h":48.9299,"l":48.9299,"n":1,"o":48.9299,"t":"2026-10-19T16:45:00Z","v":871,"vw":48.9299},{"c":48.8401,"h":48.8701,"l":48.8401,"n":2,"o":48.8701,"t":"2026-10-19T17:00:00Z","v":315,"vw":48.859148},{"c":48.9001,"h":48.9001,"l":48.9001,"n":1,"o":48.9001,"t":"2026-10-19T17:15:00Z","v":145,"vw":48.9001},{"c":48.871,"h":48.93,"l":48.871,"n":3,"o":48.93,"t":"2026-10-19T17:30:00Z","v":309,"vw":48.9064},{"c":48.9,"h":48.9,"l":48.9,"n":4,"o":48.9,"t":"2026-10-19T17:45:00Z","v":321,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-19T18:00:00Z","v":100,"vw":48.9},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-19T18:15:00Z","v":156,"vw":48.95},{"c":48.935,"h":48.96,"l":48.935,"n":4,"o":48.96,"t":"2026-10-19T18:30:00Z","v":1021,"vw":48.944794},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-19T18:45:00Z","v":300,"vw":48.92},{"c":48.905,"h":48.905,"l":48.88,"n":2,"o":48.88,"t":"2026-10-19T19:15:00Z","v":390,"vw":48.894872},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-19T19:30:00Z","v":284,"vw":48.84},{"c":48.83,"h":48.86,"l":48.83,"n":7,"o":48.855,"t":"2026-10-19T19:45:00Z","v":654,"vw":48.852412},{"c":49.2808,"h":49.2808,"l":48.92,"n":3,"o":48.92,"t":"2026-10-20T13:30:00Z","v":1548,"vw":49.115103},{"c":49.47,"h":49.47,"l":49.31,"n":3,"o":49.31,"t":"2026-10-20T13:45:00Z","v":367,"vw":49.37436},{"c":49.44,"h":49.44,"l":49.39,"n":2,"o":49.39,"t":"2026-10-20T14:00:00Z","v":402,"vw":49.40393},{"c":49.545,"h":49.545,"l":49.32,"n":4,"o":49.32,"t":"2026-10-20T14:15:00Z","v":1045,"vw":49.355621},{"c":49.505,"h":49.505,"l":49.505,"n":3,"o":49.505,"t":"2026-10-20T14:30:00Z","v":298,"vw":49.505},{"c":49.4601,"h":49.4601,"l":49.3601,"n":4,"o":49.3601,"t":"2026-10-20T15:30:00Z","v":490,"vw":49.405722},{"c":49.44,"h":49.44,"l":49.425,"n":3,"o":49.425,"t":"2026-10-20T16:00:00Z","v":231,"vw":49.432754},{"c":49.45,"h":49.45,"l":49.3901,"n":3,"o":49.3901,"t":"2026-10-20T16:45:00Z","v":447,"vw":49.43141},{"c":49.435,"h":49.435,"l":49.435,"n":1,"o":49.435,"t":"2026-10-20T17:30:00Z","v":101,"vw":49.435},{"c":49.3701,"h":49.3701,"l":49.37,"n":5,"o":49.37,"t":"2026-10-20T18:15:00Z","v":825,"vw":49.37005},{"c":49.4001,"h":49.43,"l":49.4,"n":5,"o":49.43,"t":"2026-10-20T18:30:00Z","v":545,"vw":49.407353},{"c":49.4,"h":49.4,"l":49.395,"n":4,"o":49.395,"t":"2026-10-20T19:15:00Z","v":769,"vw":49.398657},{"c":49.4101,"h":49.411,"l":49.41,"n":5,"o":49.411,"t":"2026-10-20T19:30:00Z","v":2099,"vw":49.410151},{"c":49.45,"h":49.45,"l":49.4195,"n":4,"o":49.425,"t":"2026-10-20T19:45:00Z","v":1909,"vw":49.421541},{"c":49.84,"h":49.92,"l":49.84,"n":6,"o":49.92,"t":"2026-10-21T13:30:00Z","v":2034,"vw":49.915731},{"c":49.865,"h":49.865,"l":49.81,"n":15,"o":49.86,"t":"2026-10-21T13:45:00Z","v":2315,"vw":49.845267},{"c":49.75,"h":49.8199,"l":49.75,"n":3,"o":49.8199,"t":"2026-10-21T14:15:00Z","v":368,"vw":49.78495},{"c":49.94,"h":49.94,"l":49.91,"n":2,"o":49.91,"t":"2026-10-21T14:45:00Z","v":400,"vw":49.9175},{"c":49.835,"h":49.835,"l":49.835,"n":2,"o":49.835,"t":"2026-10-21T15:00:00Z","v":163,"vw":49.835},{"c":49.895,"h":49.92,"l":49.895,"n":7,"o":49.9199,"t":"2026-10-21T15:15:00Z","v":1221,"vw":49.906599},{"c":49.915,"h":49.96,"l":49.915,"n":3,"o":49.96,"t":"2026-10-21T15:30:00Z","v":1451,"vw":49.935952},{"c":49.925,"h":49.925,"l":49.925,"n":1,"o":49.925,"t":"2026-10-21T15:45:00Z","v":267,"vw":49.925},{"c":49.93,"h":49.93,"l":49.93,"n":4,"o":49.93,"t":"2026-10-21T16:15:00Z","v":302,"vw":49.93},{"c":49.91,"h":49.91,"l":49.91,"n":4,"o":49.91,"t":"2026-10-21T16:30:00Z","v":228,"vw":49.91},{"c":49.8601,"h":49.8601,"l":49.8601,"n":1,"o":49.8601,"t":"2026-10-21T17:00:00Z","v":361,"vw":49.8601},{"c":49.8611,"h":49.8611,"l":49.851,"n":2,"o":49.851,"t":"2026-10-21T17:30:00Z","v":1000,"vw":49.85201},{"c":49.861,"h":49.9,"l":49.861,"n":3,"o":49.9,"t":"2026-10-21T17:45:00Z","v":1106,"vw":49.87755},{"c":49.86,"h":49.8698,"l":49.84,"n":18,"o":49.84,"t":"2026-10-21T18:30:00Z","v":2000,"vw":49.863074},{"c":49.635,"h":49.635,"l":49.635,"n":2,"o":49.635,"t":"2026-10-21T19:00:00Z","v":200,"vw":49.635},{"c":49.7184,"h":49.7184,"l":49.7184,"n":1,"o":49.7184,"t":"2026-10-21T19:30:00Z","v":147,"vw":49.7184},{"c":49.74,"h":49.74,"l":49.74,"n":2,"o":49.74,"t":"2026-10-21T19:45:00Z","v":200,"vw":49.74},{"c":49.83,"h":49.84,"l":49.65,"n":5,"o":49.65,"t":"2026-10-22T13:30:00Z","v":2540,"vw":49.686615},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-22T13:45:00Z","v":100,"vw":50},{"c":50.0336,"h":50.0336,"l":50.021,"n":2,"o":50.021,"t":"2026-10-22T14:00:00Z","v":200,"vw":50.0273},{"c":49.7601,"h":49.8,"l":49.76,"n":4,"o":49.8,"t":"2026-10-22T15:00:00Z","v":625,"vw":49.773931},{"c":49.8001,"h":49.835,"l":49.8001,"n":6,"o":49.81,"t":"2026-10-22T15:30:00Z","v":1266,"vw":49.817347},{"c":49.99,"h":50,"l":49.99,"n":2,"o":50,"t":"2026-10-22T16:45:00Z","v":257,"vw":49.996109},{"c":49.9992,"h":49.9992,"l":49.9992,"n":1,"o":49.9992,"t":"2026-10-22T17:30:00Z","v":133,"vw":49.9992},{"c":49.95,"h":49.95,"l":49.95,"n":4,"o":49.95,"t":"2026-10-22T18:00:00Z","v":2361,"vw":49.95},{"c":49.99,"h":49.99,"l":49.99,"n":3,"o":49.99,"t":"2026-10-22T18:15:00Z","v":743,"vw":49.99},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-10-22T18:30:00Z","v":710,"vw":49.96},{"c":50,"h":50,"l":49.961,"n":3,"o":49.961,"t":"2026-10-22T18:45:00Z","v":1595,"vw":49.984127},{"c":49.985,"h":49.985,"l":49.985,"n":5,"o":49.985,"t":"2026-10-22T19:00:00Z","v":223,"vw":49.985},{"c":49.95,"h":49.9994,"l":49.91,"n":15,"o":49.9994,"t":"2026-10-22T19:15:00Z","v":2170,"vw":49.940982},{"c":49.98,"h":50,"l":49.955,"n":15,"o":49.955,"t":"2026-10-22T19:30:00Z","v":2618,"vw":49.985439},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-22T19:45:00Z","v":100,"vw":49.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":55.84267088673129,"iv":0.42101091993659473,"gamma":0.047365784850666705,"theta":-0.0298318203154868,"vega":0.039374205297368174,"rho":0.007108279279121559,"breakevenPct":12.922242793298553},{"delta":0.25,"premium":0.6581213989001228,"strike":53.67514404399509,"iv":0.3296066544725765,"gamma":0.0688892010852044,"theta":-0.026883272280268895,"vega":0.044649669847623696,"rho":0.008916850607589264,"breakevenPct":8.653927030254914},{"delta":0.3,"premium":0.7134755607275209,"strike":52.486992523633056,"iv":0.2790243691894813,"gamma":0.0890302516938791,"theta":-0.025245047807938115,"vega":0.0487640841974063,"rho":0.01071675234084798,"breakevenPct":6.38859509169051},{"delta":0.35,"premium":0.7920347733940629,"strike":51.71976817737291,"iv":0.24947104865700784,"gamma":0.10571536556084953,"theta":-0.024392964839490123,"vega":0.05183251805002508,"rho":0.012521322472926144,"breakevenPct":5.011424576283102},{"delta":0.4,"premium":0.8804566484581391,"strike":51.13028901027907,"iv":0.2283260388907222,"gamma":0.12039287559803342,"theta":-0.023749672989871084,"vega":0.05419698823073206,"rho":0.014331393550573276,"breakevenPct":4.009426224032431},{"delta":0.45,"premium":0.9765900637861344,"strike":50.69363974485546,"iv":0.21287704562708912,"gamma":0.13164455691379487,"theta":-0.022931821045957153,"vega":0.05506991537728991,"rho":0.016157812322596134,"breakevenPct":3.3284735143555237},{"delta":0.5,"premium":1.0749115245976886,"strike":50.30035390160925,"iv":0.19904422017901144,"gamma":0.14192420556100807,"theta":-0.022064440030954976,"vega":0.05551963731610564,"rho":0.017988869532287895,"breakevenPct":2.738613173285763},{"delta":0.55,"premium":1.1912377924678372,"strike":49.92145182387078,"iv":0.1876647054222623,"gamma":0.149069857366626,"theta":-0.02119763407953204,"vega":0.055386846886461116,"rho":0.019837611411827438,"breakevenPct":2.21352246407141},{"delta":0.6,"premium":1.3657551833524557,"strike":49.58903774599532,"iv":0.18421423449071025,"gamma":0.14608650333826165,"theta":-0.0203326867203935,"vega":0.05337138985671324,"rho":0.021743509738266602,"breakevenPct":1.8977657178722778},{"delta":0.65,"premium":1.5402725742370746,"strike":49.25662366811986,"iv":0.18076376355915819,"gamma":0.1431031493098973,"theta":-0.019467739361254954,"vega":0.05135593282696536,"rho":0.02364940806470577,"breakevenPct":1.5820089716731447},{"delta":0.7,"premium":1.7590552995391702,"strike":48.89493087557604,"iv":0.1798126267281106,"gamma":0.13683889400921662,"theta":-0.018652903225806452,"vega":0.04874930875576037,"rho":0.025531283951767222,"breakevenPct":1.2962219884797452},{"delta":0.75,"premium":2.127718894009216,"strike":48.43410138248848,"iv":0.1873241474654378,"gamma":0.11946562211981568,"theta":-0.01800774193548387,"vega":0.04414101382488479,"rho":0.027331820701988363,"breakevenPct":1.1119115712531242},{"delta":0.8,"premium":2.5097127222982216,"strike":47.96032831737346,"iv":0.19503871409028728,"gamma":0.1018344733242134,"theta":-0.01730875512995896,"vega":0.03940328317373461,"rho":0.029123182995935474,"breakevenPct":0.9283743879143685},{"delta":0.85,"premium":3.108207934336525,"strike":47.276333789329684,"iv":0.20605102599179206,"gamma":0.08001504787961697,"theta":-0.01573556771545828,"vega":0.03256333789329686,"rho":0.03076553946556988,"breakevenPct":0.7573955894440474},{"delta":0.9,"premium":3.947939262472886,"strike":46.353579175704986,"iv":0.2216830802603037,"gamma":0.05613839479392623,"theta":-0.013742516268980477,"vega":0.024563991323210407,"rho":0.03223443353105459,"breakevenPct":0.5913682776355403}],"put":[{"delta":0.15,"premium":0.65,"strike":43.20902413940839,"iv":0.554525384943656,"gamma":0.029970897922643635,"theta":-0.03043602499277451,"vega":0.03278942094100389,"rho":-0.006679632514588226,"breakevenPct":14.89182426956794},{"delta":0.2,"premium":0.6938526787341981,"strike":45.754107149367925,"iv":0.4185314430761377,"gamma":0.04772653114806802,"theta":-0.027141612788225265,"vega":0.03935394349253415,"rho":-0.00882595032786692,"breakevenPct":9.88994382524882},{"delta":0.25,"premium":0.7382442023387771,"strike":47.26488404677554,"iv":0.33711561413666424,"gamma":0.06742022181970514,"theta":-0.02432837341448526,"vega":0.044613079940272686,"rho":-0.010986491971640332,"breakevenPct":6.957513239590682},{"delta":0.3,"premium":0.8031290783121969,"strike":48.22503262649757,"iv":0.2887034669275968,"gamma":0.08591299449045642,"theta":-0.022340806057668146,"vega":0.04872973748329603,"rho":-0.013154083564300412,"breakevenPct":5.167193509182177},{"delta":0.35,"premium":0.8895720735450295,"strike":48.916576588360236,"iv":0.2583769948531675,"gamma":0.10205828101294048,"theta":-0.020974124466196568,"vega":0.05202734411210156,"rho":-0.015321318437039624,"breakevenPct":3.95713194306419},{"delta":0.4,"premium":0.971728715113372,"strike":49.40987837207641,"iv":0.23553127901359244,"gamma":0.11704912117569148,"theta":-0.019298166949803387,"vega":0.05384235226619189,"rho":-0.017475497378124438,"breakevenPct":3.1349370333780513},{"delta":0.45,"premium":1.0532973445744844,"strike":49.87598482613991,"iv":0.21371179096146553,"gamma":0.1318815916634681,"theta":-0.01757978223244562,"vega":0.0554539740640617,"rho":-0.01962788527570588,"breakevenPct":2.3659505866011066},{"delta":0.5,"premium":1.1681999013605944,"strike":50.23299975340149,"iv":0.20065858782375143,"gamma":0.13975918008405727,"theta":-0.016138718472738685,"vega":0.05535088680545627,"rho":-0.021724850721385212,"breakevenPct":1.8817820092051556},{"delta":0.55,"premium":1.2951866971550505,"strike":50.55046674288763,"iv":0.19078334451921855,"gamma":0.14511547971813954,"theta":-0.014798189303558763,"vega":0.05462618200187338,"rho":-0.023801724380438757,"breakevenPct":1.5008658081011146},{"delta":0.6,"premium":1.4221734929495062,"strike":50.867933732373764,"iv":0.1809081012146857,"gamma":0.15047177935222178,"theta":-0.013457660134378846,"vega":0.053901477198290484,"rho":-0.025878598039492294,"breakevenPct":1.1199496069970742},{"delta":0.65,"premium":1.6367265087853324,"strike":51.22307104660046,"iv":0.17773689839572193,"gamma":0.1463201680672269,"theta":-0.012163865546218487,"vega":0.051592360580595874,"rho":-0.02799028801310488,"breakevenPct":0.838813621989602},{"delta":0.7,"premium":1.9136554621848736,"strike":51.60504201680672,"iv":0.17934117647058823,"gamma":0.13539579831932774,"theta":-0.010903361344537817,"vega":0.048154621848739504,"rho":-0.030126778649143083,"breakevenPct":0.6287539552974943},{"delta":0.75,"premium":2.1905844155844156,"strike":51.98701298701299,"iv":0.18094545454545455,"gamma":0.12447142857142858,"theta":-0.009642857142857142,"vega":0.04471688311688312,"rho":-0.03226326928518129,"breakevenPct":0.41869428860538604},{"delta":0.8,"premium":2.817471590909091,"strike":52.68607954545455,"iv":0.19746590909090908,"gamma":0.10077329545454546,"theta":-0.008639488636363636,"vega":0.03917997159090909,"rho":-0.034601325983340835,"breakevenPct":0.27435226604623464},{"delta":0.85,"premium":3.7642857142857142,"strike":53.69924812030075,"iv":0.2246488721804511,"gamma":0.07401729323308273,"theta":-0.007640601503759399,"vega":0.03278421052631579,"rho":-0.03717254730449425,"breakevenPct":0.14165875555427884},{"delta":0.9,"premium":7.661940298507469,"strike":57.61194029850747,"iv":0.3679955223880599,"gamma":0.033940298507462656,"theta":-0.010028358208955227,"vega":0.024765671641791037,"rho":-0.04200687703370374,"breakevenPct":0.11158705590151112}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":55.84267088673129,"iv":0.42101091993659473,"gamma":0.047365784850666705,"theta":-0.0298318203154868,"vega":0.039374205297368174,"rho":0.007108279279121559,"breakevenPct":12.922242793298553},{"delta":0.25,"premium":0.6581213989001228,"strike":53.67514404399509,"iv":0.3296066544725765,"gamma":0.0688892010852044,"theta":-0.026883272280268895,"vega":0.044649669847623696,"rho":0.008916850607589264,"breakevenPct":8.653927030254914},{"delta":0.3,"premium":0.7134755607275209,"strike":52.486992523633056,"iv":0.2790243691894813,"gamma":0.0890302516938791,"theta":-0.025245047807938115,"vega":0.0487640841974063,"rho":0.01071675234084798,"breakevenPct":6.38859509169051},{"delta":0.35,"premium":0.7920347733940629,"strike":51.71976817737291,"iv":0.24947104865700784,"gamma":0.10571536556084953,"theta":-0.024392964839490123,"vega":0.05183251805002508,"rho":0.012521322472926144,"breakevenPct":5.011424576283102},{"delta":0.4,"premium":0.8804566484581391,"strike":51.13028901027907,"iv":0.2283260388907222,"gamma":0.12039287559803342,"theta":-0.023749672989871084,"vega":0.05419698823073206,"rho":0.014331393550573276,"breakevenPct":4.009426224032431},{"delta":0.45,"premium":0.9765900637861344,"strike":50.69363974485546,"iv":0.21287704562708912,"gamma":0.13164455691379487,"theta":-0.022931821045957153,"vega":0.05506991537728991,"rho":0.016157812322596134,"breakevenPct":3.3284735143555237},{"delta":0.5,"premium":1.0749115245976886,"strike":50.30035390160925,"iv":0.19904422017901144,"gamma":0.14192420556100807,"theta":-0.022064440030954976,"vega":0.05551963731610564,"rho":0.017988869532287895,"breakevenPct":2.738613173285763},{"delta":0.55,"premium":1.1912377924678372,"strike":49.92145182387078,"iv":0.1876647054222623,"gamma":0.149069857366626,"theta":-0.02119763407953204,"vega":0.055386846886461116,"rho":0.019837611411827438,"breakevenPct":2.21352246407141},{"delta":0.6,"premium":1.3657551833524557,"strike":49.58903774599532,"iv":0.18421423449071025,"gamma":0.14608650333826165,"theta":-0.0203326867203935,"vega":0.05337138985671324,"rho":0.021743509738266602,"breakevenPct":1.8977657178722778},{"delta":0.65,"premium":1.5402725742370746,"strike":49.25662366811986,"iv":0.18076376355915819,"gamma":0.1431031493098973,"theta":-0.019467739361254954,"vega":0.05135593282696536,"rho":0.02364940806470577,"breakevenPct":1.5820089716731447},{"delta":0.7,"premium":1.7590552995391702,"strike":48.89493087557604,"iv":0.1798126267281106,"gamma":0.13683889400921662,"theta":-0.018652903225806452,"vega":0.04874930875576037,"rho":0.025531283951767222,"breakevenPct":1.2962219884797452},{"delta":0.75,"premium":2.127718894009216,"strike":48.43410138248848,"iv":0.1873241474654378,"gamma":0.11946562211981568,"theta":-0.01800774193548387,"vega":0.04414101382488479,"rho":0.027331820701988363,"breakevenPct":1.1119115712531242},{"delta":0.8,"premium":2.5097127222982216,"strike":47.96032831737346,"iv":0.19503871409028728,"gamma":0.1018344733242134,"theta":-0.01730875512995896,"vega":0.03940328317373461,"rho":0.029123182995935474,"breakevenPct":0.9283743879143685},{"delta":0.85,"premium":3.108207934336525,"strike":47.276333789329684,"iv":0.20605102599179206,"gamma":0.08001504787961697,"theta":-0.01573556771545828,"vega":0.03256333789329686,"rho":0.03076553946556988,"breakevenPct":0.7573955894440474},{"delta":0.9,"premium":3.947939262472886,"strike":46.353579175704986,"iv":0.2216830802603037,"gamma":0.05613839479392623,"theta":-0.013742516268980477,"vega":0.024563991323210407,"rho":0.03223443353105459,"breakevenPct":0.5913682776355403}],"put":[{"delta":0.15,"premium":0.65,"strike":43.20902413940839,"iv":0.554525384943656,"gamma":0.029970897922643635,"theta":-0.03043602499277451,"vega":0.03278942094100389,"rho":-0.006679632514588226,"breakevenPct":14.89182426956794},{"delta":0.2,"premium":0.6938526787341981,"strike":45.754107149367925,"iv":0.4185314430761377,"gamma":0.04772653114806802,"theta":-0.027141612788225265,"vega":0.03935394349253415,"rho":-0.00882595032786692,"breakevenPct":9.88994382524882},{"delta":0.25,"premium":0.7382442023387771,"strike":47.26488404677554,"iv":0.33711561413666424,"gamma":0.06742022181970514,"theta":-0.02432837341448526,"vega":0.044613079940272686,"rho":-0.010986491971640332,"breakevenPct":6.957513239590682},{"delta":0.3,"premium":0.8031290783121969,"strike":48.22503262649757,"iv":0.2887034669275968,"gamma":0.08591299449045642,"theta":-0.022340806057668146,"vega":0.04872973748329603,"rho":-0.013154083564300412,"breakevenPct":5.167193509182177},{"delta":0.35,"premium":0.8895720735450295,"strike":48.916576588360236,"iv":0.2583769948531675,"gamma":0.10205828101294048,"theta":-0.020974124466196568,"vega":0.05202734411210156,"rho":-0.015321318437039624,"breakevenPct":3.95713194306419},{"delta":0.4,"premium":0.971728715113372,"strike":49.40987837207641,"iv":0.23553127901359244,"gamma":0.11704912117569148,"theta":-0.019298166949803387,"vega":0.05384235226619189,"rho":-0.017475497378124438,"breakevenPct":3.1349370333780513},{"delta":0.45,"premium":1.0532973445744844,"strike":49.87598482613991,"iv":0.21371179096146553,"gamma":0.1318815916634681,"theta":-0.01757978223244562,"vega":0.0554539740640617,"rho":-0.01962788527570588,"breakevenPct":2.3659505866011066},{"delta":0.5,"premium":1.1681999013605944,"strike":50.23299975340149,"iv":0.20065858782375143,"gamma":0.13975918008405727,"theta":-0.016138718472738685,"vega":0.05535088680545627,"rho":-0.021724850721385212,"breakevenPct":1.8817820092051556},{"delta":0.55,"premium":1.2951866971550505,"strike":50.55046674288763,"iv":0.19078334451921855,"gamma":0.14511547971813954,"theta":-0.014798189303558763,"vega":0.05462618200187338,"rho":-0.023801724380438757,"breakevenPct":1.5008658081011146},{"delta":0.6,"premium":1.4221734929495062,"strike":50.867933732373764,"iv":0.1809081012146857,"gamma":0.15047177935222178,"theta":-0.013457660134378846,"vega":0.053901477198290484,"rho":-0.025878598039492294,"breakevenPct":1.1199496069970742},{"delta":0.65,"premium":1.6367265087853324,"strike":51.22307104660046,"iv":0.17773689839572193,"gamma":0.1463201680672269,"theta":-0.012163865546218487,"vega":0.051592360580595874,"rho":-0.02799028801310488,"breakevenPct":0.838813621989602},{"delta":0.7,"premium":1.9136554621848736,"strike":51.60504201680672,"iv":0.17934117647058823,"gamma":0.13539579831932774,"theta":-0.010903361344537817,"vega":0.048154621848739504,"rho":-0.030126778649143083,"breakevenPct":0.6287539552974943},{"delta":0.75,"premium":2.1905844155844156,"strike":51.98701298701299,"iv":0.18094545454545455,"gamma":0.12447142857142858,"theta":-0.009642857142857142,"vega":0.04471688311688312,"rho":-0.03226326928518129,"breakevenPct":0.41869428860538604},{"delta":0.8,"premium":2.817471590909091,"strike":52.68607954545455,"iv":0.19746590909090908,"gamma":0.10077329545454546,"theta":-0.008639488636363636,"vega":0.03917997159090909,"rho":-0.034601325983340835,"breakevenPct":0.27435226604623464},{"delta":0.85,"premium":3.7642857142857142,"strike":53.69924812030075,"iv":0.2246488721804511,"gamma":0.07401729323308273,"theta":-0.007640601503759399,"vega":0.03278421052631579,"rho":-0.03717254730449425,"breakevenPct":0.14165875555427884},{"delta":0.9,"premium":7.661940298507469,"strike":57.61194029850747,"iv":0.3679955223880599,"gamma":0.033940298507462656,"theta":-0.010028358208955227,"vega":0.024765671641791037,"rho":-0.04200687703370374,"breakevenPct":0.11158705590151112}]}},"errors":["fundamentals:provider_http_429"],"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"}}