{"symbol":"DNL","url":"https://intraalpha.com/companies/DNL","capturedAt":"2026-10-22T21:50:14.540Z","state":"ready","quote":{"symbol":"DNL","last_price":43.6508,"prev_close":44.6779,"regular_close":43.6508,"change":-1.0271,"change_pct":-2.2989,"regular_change":-1.0271,"regular_change_pct":-2.2989,"extended_change":0,"extended_change_pct":0,"bid":40,"ask":54.56,"bid_size":100,"ask_size":200,"volume":13858,"vwap":43.673007,"open":43.88,"high":43.88,"low":43.59,"close":43.6508,"trade_count":158,"last_trade_at":"2026-10-22T20:10:00.003154007Z","last_quote_at":"2026-10-22T20:04:01.629242509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:50:06.912644587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":479800000,"net_expense_ratio":0.0042,"portfolio_turnover":0.76,"dividend_yield":0.0061,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:50:13.776577+00:00"},"optionObservedAt":"2026-10-22T19:55:03.796Z","bars":[{"c":44.16,"h":44.16,"l":44.16,"n":3,"o":44.16,"t":"2026-10-15T13:30:00Z","v":1215,"vw":44.16},{"c":44.01,"h":44.09,"l":44.01,"n":7,"o":44.09,"t":"2026-10-15T13:45:00Z","v":971,"vw":44.055767},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-15T14:00:00Z","v":107,"vw":44.1},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-15T14:25:00Z","v":113,"vw":44.17},{"c":44.3673,"h":44.3673,"l":44.3673,"n":1,"o":44.3673,"t":"2026-10-15T15:50:00Z","v":108,"vw":44.3673},{"c":44.361298,"h":44.4,"l":44.361298,"n":3,"o":44.4,"t":"2026-10-15T16:30:00Z","v":461,"vw":44.371071},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-10-15T16:40:00Z","v":11141,"vw":44.33},{"c":44.3202,"h":44.3202,"l":44.3202,"n":1,"o":44.3202,"t":"2026-10-15T17:00:00Z","v":186,"vw":44.3202},{"c":44.395,"h":44.395,"l":44.395,"n":1,"o":44.395,"t":"2026-10-15T17:15:00Z","v":224,"vw":44.395},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-15T18:05:00Z","v":128,"vw":44.46},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-15T18:15:00Z","v":757,"vw":44.5},{"c":44.465,"h":44.465,"l":44.465,"n":1,"o":44.465,"t":"2026-10-15T18:45:00Z","v":566,"vw":44.465},{"c":44.52,"h":44.52,"l":44.52,"n":3,"o":44.52,"t":"2026-10-15T18:50:00Z","v":269,"vw":44.52},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-10-15T19:05:00Z","v":586,"vw":44.53},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-15T19:20:00Z","v":187,"vw":44.64},{"c":44.585,"h":44.585,"l":44.585,"n":1,"o":44.585,"t":"2026-10-15T19:25:00Z","v":2153,"vw":44.585},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-15T19:35:00Z","v":332,"vw":44.58},{"c":44.6051,"h":44.6051,"l":44.6051,"n":3,"o":44.6051,"t":"2026-10-15T19:45:00Z","v":108,"vw":44.6051},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-16T13:30:00Z","v":1102,"vw":44.76},{"c":44.7999,"h":44.7999,"l":44.7999,"n":1,"o":44.7999,"t":"2026-10-16T13:45:00Z","v":120,"vw":44.7999},{"c":44.6712,"h":44.6712,"l":44.6712,"n":2,"o":44.6712,"t":"2026-10-16T14:10:00Z","v":803,"vw":44.6712},{"c":44.71,"h":44.71,"l":44.71,"n":3,"o":44.71,"t":"2026-10-16T14:35:00Z","v":239,"vw":44.71},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-16T14:45:00Z","v":119,"vw":44.645},{"c":44.71,"h":44.71,"l":44.64,"n":7,"o":44.64,"t":"2026-10-16T15:00:00Z","v":1775,"vw":44.662542},{"c":44.52,"h":44.55,"l":44.52,"n":2,"o":44.55,"t":"2026-10-16T15:20:00Z","v":470,"vw":44.532766},{"c":44.5707,"h":44.5707,"l":44.5707,"n":1,"o":44.5707,"t":"2026-10-16T15:40:00Z","v":628,"vw":44.5707},{"c":44.36,"h":44.36,"l":44.36,"n":4,"o":44.36,"t":"2026-10-16T16:35:00Z","v":335,"vw":44.36},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-16T16:40:00Z","v":147,"vw":44.35},{"c":44.2594,"h":44.2594,"l":44.2594,"n":1,"o":44.2594,"t":"2026-10-16T17:25:00Z","v":673,"vw":44.2594},{"c":44.1801,"h":44.1801,"l":44.1801,"n":1,"o":44.1801,"t":"2026-10-16T18:00:00Z","v":188,"vw":44.1801},{"c":44.195,"h":44.195,"l":44.195,"n":1,"o":44.195,"t":"2026-10-16T18:45:00Z","v":351,"vw":44.195},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-16T18:50:00Z","v":269,"vw":44.17},{"c":44.17,"h":44.17,"l":44.12,"n":7,"o":44.12,"t":"2026-10-16T18:55:00Z","v":492,"vw":44.1325},{"c":44.1712,"h":44.1712,"l":44.1712,"n":2,"o":44.1712,"t":"2026-10-16T19:10:00Z","v":120,"vw":44.1712},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-16T19:35:00Z","v":1465,"vw":44.17},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-16T20:00:00Z","v":225,"vw":44.11},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-19T13:25:00Z","v":149,"vw":44.42},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-19T13:30:00Z","v":884,"vw":44.37},{"c":44.375,"h":44.375,"l":44.375,"n":1,"o":44.375,"t":"2026-10-19T13:35:00Z","v":213,"vw":44.375},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-19T14:35:00Z","v":209,"vw":44.3},{"c":44.3599,"h":44.3599,"l":44.3599,"n":1,"o":44.3599,"t":"2026-10-19T14:55:00Z","v":756,"vw":44.3599},{"c":44.385,"h":44.385,"l":44.385,"n":1,"o":44.385,"t":"2026-10-19T15:15:00Z","v":156,"vw":44.385},{"c":44.359,"h":44.395,"l":44.359,"n":2,"o":44.395,"t":"2026-10-19T15:20:00Z","v":635,"vw":44.368411},{"c":44.445,"h":44.445,"l":44.445,"n":2,"o":44.445,"t":"2026-10-19T15:25:00Z","v":141,"vw":44.445},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-19T15:55:00Z","v":152,"vw":44.48},{"c":44.4031,"h":44.4031,"l":44.4031,"n":1,"o":44.4031,"t":"2026-10-19T16:15:00Z","v":217,"vw":44.4031},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-10-19T16:30:00Z","v":102,"vw":44.35},{"c":44.329,"h":44.329,"l":44.329,"n":1,"o":44.329,"t":"2026-10-19T16:50:00Z","v":141,"vw":44.329},{"c":44.3599,"h":44.3599,"l":44.3599,"n":3,"o":44.3599,"t":"2026-10-19T17:00:00Z","v":750,"vw":44.3599},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-10-19T17:20:00Z","v":229,"vw":44.32},{"c":44.2513,"h":44.2513,"l":44.25,"n":10,"o":44.25,"t":"2026-10-19T17:25:00Z","v":900,"vw":44.250966},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-19T17:45:00Z","v":4303,"vw":44.29},{"c":44.2201,"h":44.31,"l":44.22,"n":6,"o":44.31,"t":"2026-10-19T18:30:00Z","v":592,"vw":44.247426},{"c":44.3015,"h":44.3015,"l":44.3015,"n":1,"o":44.3015,"t":"2026-10-19T18:45:00Z","v":1008,"vw":44.3015},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-10-19T18:55:00Z","v":194,"vw":44.26},{"c":44.305,"h":44.305,"l":44.26,"n":5,"o":44.305,"t":"2026-10-19T19:00:00Z","v":1566,"vw":44.286789},{"c":44.2601,"h":44.29,"l":44.26,"n":13,"o":44.29,"t":"2026-10-19T19:20:00Z","v":1219,"vw":44.263682},{"c":44.325,"h":44.3432,"l":44.325,"n":3,"o":44.3432,"t":"2026-10-19T19:40:00Z","v":783,"vw":44.328305},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-19T20:00:00Z","v":247,"vw":44.29},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-20T13:30:00Z","v":127,"vw":44.24},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-20T14:25:00Z","v":180,"vw":44.665},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-20T14:55:00Z","v":462,"vw":44.685},{"c":44.545,"h":44.545,"l":44.545,"n":2,"o":44.545,"t":"2026-10-20T15:20:00Z","v":437,"vw":44.545},{"c":44.48,"h":44.5,"l":44.4707,"n":3,"o":44.4707,"t":"2026-10-20T15:30:00Z","v":808,"vw":44.481234},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-20T15:35:00Z","v":128,"vw":44.46},{"c":44.49,"h":44.49,"l":44.49,"n":4,"o":44.49,"t":"2026-10-20T15:40:00Z","v":210,"vw":44.49},{"c":44.5,"h":44.5,"l":44.5,"n":4,"o":44.5,"t":"2026-10-20T16:15:00Z","v":316,"vw":44.5},{"c":44.5899,"h":44.5899,"l":44.5899,"n":1,"o":44.5899,"t":"2026-10-20T16:55:00Z","v":178,"vw":44.5899},{"c":44.5882,"h":44.5882,"l":44.5882,"n":2,"o":44.5882,"t":"2026-10-20T17:35:00Z","v":144,"vw":44.5882},{"c":44.5749,"h":44.5749,"l":44.5749,"n":1,"o":44.5749,"t":"2026-10-20T18:05:00Z","v":225,"vw":44.5749},{"c":44.56,"h":44.61,"l":44.56,"n":2,"o":44.61,"t":"2026-10-20T18:15:00Z","v":700,"vw":44.567143},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-20T18:40:00Z","v":100,"vw":44.57},{"c":44.585,"h":44.585,"l":44.585,"n":4,"o":44.585,"t":"2026-10-20T19:10:00Z","v":403,"vw":44.585},{"c":44.555,"h":44.555,"l":44.51,"n":25,"o":44.52,"t":"2026-10-20T19:15:00Z","v":4044,"vw":44.527431},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-10-20T19:20:00Z","v":695,"vw":44.545},{"c":44.5708,"h":44.5708,"l":44.5708,"n":2,"o":44.5708,"t":"2026-10-20T19:25:00Z","v":225,"vw":44.5708},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-20T19:30:00Z","v":131,"vw":44.51},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-10-20T19:35:00Z","v":628,"vw":44.545},{"c":44.5788,"h":44.5788,"l":44.5788,"n":1,"o":44.5788,"t":"2026-10-20T19:50:00Z","v":227,"vw":44.5788},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-21T13:30:00Z","v":127,"vw":44.68},{"c":44.675,"h":44.675,"l":44.675,"n":2,"o":44.675,"t":"2026-10-21T13:55:00Z","v":411,"vw":44.675},{"c":44.5621,"h":44.57,"l":44.5621,"n":7,"o":44.57,"t":"2026-10-21T14:10:00Z","v":1050,"vw":44.566614},{"c":44.5706,"h":44.5706,"l":44.5706,"n":1,"o":44.5706,"t":"2026-10-21T14:25:00Z","v":254,"vw":44.5706},{"c":44.6107,"h":44.6107,"l":44.6107,"n":1,"o":44.6107,"t":"2026-10-21T14:30:00Z","v":129,"vw":44.6107},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-21T14:35:00Z","v":682,"vw":44.665},{"c":44.65,"h":44.65,"l":44.65,"n":9,"o":44.65,"t":"2026-10-21T14:40:00Z","v":2064,"vw":44.65},{"c":44.695,"h":44.695,"l":44.695,"n":1,"o":44.695,"t":"2026-10-21T15:10:00Z","v":248,"vw":44.695},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-21T15:15:00Z","v":123,"vw":44.74},{"c":44.8,"h":44.8,"l":44.745,"n":2,"o":44.745,"t":"2026-10-21T15:30:00Z","v":350,"vw":44.760714},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-21T15:45:00Z","v":157,"vw":44.81},{"c":44.69,"h":44.69,"l":44.69,"n":4,"o":44.69,"t":"2026-10-21T16:20:00Z","v":179,"vw":44.69},{"c":44.7699,"h":44.77,"l":44.7699,"n":5,"o":44.77,"t":"2026-10-21T17:00:00Z","v":950,"vw":44.769921},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-10-21T17:30:00Z","v":269,"vw":44.77},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-21T17:40:00Z","v":1333,"vw":44.73},{"c":44.71,"h":44.74,"l":44.71,"n":17,"o":44.74,"t":"2026-10-21T18:20:00Z","v":3602,"vw":44.735577},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-21T18:35:00Z","v":142,"vw":44.7},{"c":44.609,"h":44.609,"l":44.609,"n":3,"o":44.609,"t":"2026-10-21T19:00:00Z","v":202,"vw":44.609},{"c":44.5699,"h":44.57,"l":44.5699,"n":6,"o":44.57,"t":"2026-10-21T19:15:00Z","v":337,"vw":44.56995},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-21T19:35:00Z","v":266,"vw":44.62},{"c":44.6831,"h":44.6831,"l":44.6831,"n":1,"o":44.6831,"t":"2026-10-21T19:45:00Z","v":166,"vw":44.6831},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-22T13:30:00Z","v":141,"vw":43.88},{"c":43.7635,"h":43.7635,"l":43.7635,"n":1,"o":43.7635,"t":"2026-10-22T14:25:00Z","v":100,"vw":43.7635},{"c":43.705,"h":43.705,"l":43.68,"n":3,"o":43.68,"t":"2026-10-22T14:55:00Z","v":1329,"vw":43.682041},{"c":43.758,"h":43.77,"l":43.758,"n":2,"o":43.77,"t":"2026-10-22T15:00:00Z","v":259,"vw":43.762633},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-22T16:35:00Z","v":125,"vw":43.7},{"c":43.655,"h":43.655,"l":43.655,"n":2,"o":43.655,"t":"2026-10-22T16:40:00Z","v":228,"vw":43.655},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-22T17:00:00Z","v":190,"vw":43.665},{"c":43.75,"h":43.75,"l":43.75,"n":5,"o":43.75,"t":"2026-10-22T17:35:00Z","v":461,"vw":43.75},{"c":43.705,"h":43.74,"l":43.705,"n":2,"o":43.74,"t":"2026-10-22T17:40:00Z","v":1138,"vw":43.715888},{"c":43.74,"h":43.75,"l":43.7302,"n":7,"o":43.75,"t":"2026-10-22T17:45:00Z","v":1098,"vw":43.742529},{"c":43.72,"h":43.72,"l":43.72,"n":2,"o":43.72,"t":"2026-10-22T17:50:00Z","v":207,"vw":43.72},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-22T17:55:00Z","v":125,"vw":43.73},{"c":43.64,"h":43.64,"l":43.6273,"n":3,"o":43.6273,"t":"2026-10-22T18:45:00Z","v":1663,"vw":43.636592},{"c":43.61,"h":43.61,"l":43.61,"n":6,"o":43.61,"t":"2026-10-22T19:00:00Z","v":909,"vw":43.61},{"c":43.6544,"h":43.6544,"l":43.625,"n":8,"o":43.625,"t":"2026-10-22T19:20:00Z","v":1109,"vw":43.6449},{"c":43.64,"h":43.69,"l":43.64,"n":3,"o":43.69,"t":"2026-10-22T19:30:00Z","v":1221,"vw":43.644132},{"c":43.64,"h":43.64,"l":43.64,"n":2,"o":43.64,"t":"2026-10-22T19:35:00Z","v":115,"vw":43.64},{"c":43.5913,"h":43.62,"l":43.5913,"n":6,"o":43.62,"t":"2026-10-22T19:40:00Z","v":616,"vw":43.607545},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-10-22T19:45:00Z","v":644,"vw":43.63},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-22T19:50:00Z","v":100,"vw":43.59}],"history":[{"c":38.415,"h":38.6399,"l":38.3217,"n":384,"o":38.6,"t":"2024-10-21T04:00:00Z","v":47027,"vw":38.45714},{"c":38.23,"h":38.27,"l":38.12,"n":320,"o":38.2,"t":"2024-10-22T04:00:00Z","v":49051,"vw":38.2094},{"c":37.77,"h":37.9734,"l":37.6201,"n":273,"o":37.9734,"t":"2024-10-23T04:00:00Z","v":27768,"vw":37.78651},{"c":37.99,"h":38.1,"l":37.8853,"n":281,"o":38.07,"t":"2024-10-24T04:00:00Z","v":35267,"vw":37.996753},{"c":37.955,"h":38.2161,"l":37.944,"n":221,"o":38.2,"t":"2024-10-25T04:00:00Z","v":29045,"vw":38.048615},{"c":38.08,"h":38.19,"l":38.025,"n":256,"o":38.19,"t":"2024-10-28T04:00:00Z","v":18059,"vw":38.111679},{"c":37.99,"h":38.0641,"l":37.905,"n":276,"o":37.97,"t":"2024-10-29T04:00:00Z","v":40900,"vw":38.014965},{"c":37.69,"h":37.8597,"l":37.6,"n":255,"o":37.6,"t":"2024-10-30T04:00:00Z","v":18205,"vw":37.7733},{"c":37.37,"h":37.7,"l":37.1043,"n":244,"o":37.7,"t":"2024-10-31T04:00:00Z","v":20831,"vw":37.252449},{"c":37.49,"h":37.9344,"l":37.42,"n":231,"o":37.71,"t":"2024-11-01T04:00:00Z","v":19980,"vw":37.630304},{"c":37.45,"h":37.68,"l":37.28,"n":269,"o":37.57,"t":"2024-11-04T05:00:00Z","v":21501,"vw":37.510292},{"c":37.75,"h":37.779,"l":37.37,"n":293,"o":37.37,"t":"2024-11-05T05:00:00Z","v":60704,"vw":37.704081},{"c":37.36,"h":37.4349,"l":37.09,"n":338,"o":37.36,"t":"2024-11-06T05:00:00Z","v":32418,"vw":37.298249},{"c":38.12,"h":38.15,"l":37.84,"n":250,"o":37.84,"t":"2024-11-07T05:00:00Z","v":54535,"vw":38.037682},{"c":37.57,"h":37.74,"l":37.3815,"n":348,"o":37.7,"t":"2024-11-08T05:00:00Z","v":58203,"vw":37.525354},{"c":37.3659,"h":37.56,"l":37.325,"n":501,"o":37.54,"t":"2024-11-11T05:00:00Z","v":86137,"vw":37.377024},{"c":36.67,"h":37.01,"l":36.43,"n":845,"o":37,"t":"2024-11-12T05:00:00Z","v":235415,"vw":36.543621},{"c":36.43,"h":36.53,"l":36.2243,"n":220,"o":36.53,"t":"2024-11-13T05:00:00Z","v":43392,"vw":36.431581},{"c":36.39,"h":36.665,"l":36.39,"n":366,"o":36.59,"t":"2024-11-14T05:00:00Z","v":97104,"vw":36.575699},{"c":36.12,"h":36.31,"l":36.02,"n":208,"o":36.31,"t":"2024-11-15T05:00:00Z","v":121773,"vw":36.13359},{"c":36.31,"h":36.3596,"l":36.06,"n":353,"o":36.12,"t":"2024-11-18T05:00:00Z","v":53089,"vw":36.221459},{"c":36.4,"h":36.45,"l":36.03,"n":332,"o":36.03,"t":"2024-11-19T05:00:00Z","v":49679,"vw":36.337479},{"c":36.32,"h":36.34,"l":36.03,"n":315,"o":36.29,"t":"2024-11-20T05:00:00Z","v":208543,"vw":36.14991},{"c":36.3709,"h":36.42,"l":36.16,"n":269,"o":36.27,"t":"2024-11-21T05:00:00Z","v":74032,"vw":36.343404},{"c":36.7914,"h":36.88,"l":36.59,"n":258,"o":36.59,"t":"2024-11-22T05:00:00Z","v":43160,"vw":36.770599},{"c":36.96,"h":37.116,"l":36.84,"n":315,"o":37.02,"t":"2024-11-25T05:00:00Z","v":40186,"vw":36.980334},{"c":36.74,"h":36.95,"l":36.66,"n":305,"o":36.94,"t":"2024-11-26T05:00:00Z","v":73220,"vw":36.709851},{"c":36.83,"h":36.92,"l":36.69,"n":231,"o":36.87,"t":"2024-11-27T05:00:00Z","v":31514,"vw":36.785561},{"c":37.3,"h":37.31,"l":36.94,"n":101,"o":36.94,"t":"2024-11-29T05:00:00Z","v":13706,"vw":37.193115},{"c":37.65,"h":37.7399,"l":37.38,"n":319,"o":37.4,"t":"2024-12-02T05:00:00Z","v":60746,"vw":37.595765},{"c":37.8719,"h":37.9499,"l":37.7242,"n":307,"o":37.78,"t":"2024-12-03T05:00:00Z","v":54928,"vw":37.878468},{"c":38.03,"h":38.1272,"l":37.9901,"n":318,"o":38.05,"t":"2024-12-04T05:00:00Z","v":60710,"vw":38.048028},{"c":38.1635,"h":38.26,"l":38.1,"n":278,"o":38.17,"t":"2024-12-05T05:00:00Z","v":55229,"vw":38.188104},{"c":38.11,"h":38.2188,"l":38.08,"n":288,"o":38.21,"t":"2024-12-06T05:00:00Z","v":43083,"vw":38.146336},{"c":38.28,"h":38.5146,"l":38.2,"n":248,"o":38.35,"t":"2024-12-09T05:00:00Z","v":32680,"vw":38.332657},{"c":37.87,"h":38.1775,"l":37.87,"n":387,"o":38.1334,"t":"2024-12-10T05:00:00Z","v":115156,"vw":37.926163},{"c":38.08,"h":38.08,"l":37.9,"n":302,"o":38.02,"t":"2024-12-11T05:00:00Z","v":31290,"vw":38.02509},{"c":37.59,"h":37.8886,"l":37.59,"n":306,"o":37.81,"t":"2024-12-12T05:00:00Z","v":100724,"vw":37.720568},{"c":37.61,"h":37.75,"l":37.5201,"n":370,"o":37.75,"t":"2024-12-13T05:00:00Z","v":50797,"vw":37.584531},{"c":37.53,"h":37.7,"l":37.49,"n":333,"o":37.7,"t":"2024-12-16T05:00:00Z","v":54033,"vw":37.602789},{"c":37.5331,"h":37.6455,"l":37.48,"n":327,"o":37.52,"t":"2024-12-17T05:00:00Z","v":51235,"vw":37.54007},{"c":36.59,"h":37.63,"l":36.5001,"n":297,"o":37.54,"t":"2024-12-18T05:00:00Z","v":41091,"vw":37.147357},{"c":36.58,"h":36.9213,"l":36.5716,"n":205,"o":36.88,"t":"2024-12-19T05:00:00Z","v":37472,"vw":36.659605},{"c":36.37,"h":36.6,"l":36,"n":528,"o":36,"t":"2024-12-20T05:00:00Z","v":195477,"vw":36.450499},{"c":36.4978,"h":36.51,"l":36.19,"n":338,"o":36.3,"t":"2024-12-23T05:00:00Z","v":321623,"vw":36.405052},{"c":36.52,"h":36.53,"l":36.3401,"n":183,"o":36.41,"t":"2024-12-24T05:00:00Z","v":27624,"vw":36.458449},{"c":36.49,"h":36.52,"l":36.21,"n":307,"o":36.21,"t":"2024-12-26T05:00:00Z","v":53232,"vw":36.45288},{"c":36.4,"h":36.45,"l":36.2727,"n":412,"o":36.39,"t":"2024-12-27T05:00:00Z","v":100280,"vw":36.395565},{"c":36.12,"h":36.23,"l":35.975,"n":451,"o":36.19,"t":"2024-12-30T05:00:00Z","v":57376,"vw":36.123357},{"c":35.98,"h":36.1744,"l":35.93,"n":243,"o":36.169,"t":"2024-12-31T05:00:00Z","v":40753,"vw":36.026312},{"c":35.99,"h":36.2177,"l":35.8701,"n":747,"o":36.08,"t":"2025-01-02T05:00:00Z","v":387035,"vw":36.043826},{"c":36.16,"h":36.39,"l":36.05,"n":302,"o":36.17,"t":"2025-01-03T05:00:00Z","v":108103,"vw":36.145603},{"c":36.62,"h":36.8338,"l":36.49,"n":679,"o":36.49,"t":"2025-01-06T05:00:00Z","v":125433,"vw":36.664038},{"c":36.52,"h":37.01,"l":36.52,"n":240,"o":36.95,"t":"2025-01-07T05:00:00Z","v":50544,"vw":36.662127},{"c":36.38,"h":36.4207,"l":36.23,"n":319,"o":36.32,"t":"2025-01-08T05:00:00Z","v":91460,"vw":36.352757},{"c":35.96,"h":36.17,"l":35.9,"n":525,"o":36.14,"t":"2025-01-10T05:00:00Z","v":87066,"vw":36.014777},{"c":35.56,"h":35.57,"l":35.3,"n":796,"o":35.32,"t":"2025-01-13T05:00:00Z","v":167543,"vw":35.419058},{"c":35.59,"h":35.685,"l":35.43,"n":370,"o":35.66,"t":"2025-01-14T05:00:00Z","v":89428,"vw":35.574201},{"c":36.1,"h":36.21,"l":36.03,"n":302,"o":36.18,"t":"2025-01-15T05:00:00Z","v":70923,"vw":36.133216},{"c":36.35,"h":36.51,"l":36.2705,"n":389,"o":36.38,"t":"2025-01-16T05:00:00Z","v":49085,"vw":36.404341},{"c":36.4532,"h":36.6474,"l":36.4,"n":320,"o":36.45,"t":"2025-01-17T05:00:00Z","v":34790,"vw":36.493269},{"c":37.0601,"h":37.0795,"l":36.7658,"n":345,"o":36.84,"t":"2025-01-21T05:00:00Z","v":88710,"vw":36.980865},{"c":37.08,"h":37.2199,"l":37.05,"n":377,"o":37.14,"t":"2025-01-22T05:00:00Z","v":48732,"vw":37.135225},{"c":37.3,"h":37.32,"l":37.08,"n":317,"o":37.11,"t":"2025-01-23T05:00:00Z","v":42783,"vw":37.226052},{"c":37.49,"h":37.59,"l":37.45,"n":249,"o":37.59,"t":"2025-01-24T05:00:00Z","v":746532,"vw":37.559776},{"c":36.79,"h":36.9149,"l":36.69,"n":453,"o":36.7,"t":"2025-01-27T05:00:00Z","v":127138,"vw":36.744332},{"c":36.95,"h":37.0101,"l":36.73,"n":353,"o":36.87,"t":"2025-01-28T05:00:00Z","v":58524,"vw":36.851936},{"c":36.99,"h":37.1059,"l":36.92,"n":464,"o":37.08,"t":"2025-01-29T05:00:00Z","v":64796,"vw":37.033145},{"c":37.4396,"h":37.6,"l":37.315,"n":338,"o":37.37,"t":"2025-01-30T05:00:00Z","v":88247,"vw":37.415771},{"c":37.15,"h":37.71,"l":37.15,"n":440,"o":37.45,"t":"2025-01-31T05:00:00Z","v":50875,"vw":37.416393},{"c":36.83,"h":36.99,"l":36.511,"n":455,"o":36.6,"t":"2025-02-03T05:00:00Z","v":51846,"vw":36.829659},{"c":37.24,"h":37.2756,"l":36.96,"n":261,"o":36.96,"t":"2025-02-04T05:00:00Z","v":34057,"vw":37.204681},{"c":37.61,"h":37.6872,"l":37.44,"n":270,"o":37.46,"t":"2025-02-05T05:00:00Z","v":32475,"vw":37.612113},{"c":37.77,"h":37.8099,"l":37.64,"n":310,"o":37.64,"t":"2025-02-06T05:00:00Z","v":124324,"vw":37.688406},{"c":37.3902,"h":37.82,"l":37.3801,"n":175,"o":37.81,"t":"2025-02-07T05:00:00Z","v":19755,"vw":37.497714},{"c":37.65,"h":37.72,"l":37.55,"n":261,"o":37.55,"t":"2025-02-10T05:00:00Z","v":29447,"vw":37.645027},{"c":37.66,"h":37.6999,"l":37.51,"n":350,"o":37.54,"t":"2025-02-11T05:00:00Z","v":35829,"vw":37.623071},{"c":37.59,"h":37.6734,"l":37.24,"n":524,"o":37.26,"t":"2025-02-12T05:00:00Z","v":72435,"vw":37.548394},{"c":37.92,"h":37.93,"l":37.594,"n":306,"o":37.6,"t":"2025-02-13T05:00:00Z","v":43227,"vw":37.841922},{"c":37.9,"h":38.0149,"l":37.85,"n":368,"o":37.97,"t":"2025-02-14T05:00:00Z","v":20132,"vw":37.913382},{"c":38.21,"h":38.23,"l":38.11,"n":678,"o":38.2,"t":"2025-02-18T05:00:00Z","v":45169,"vw":38.160905},{"c":37.94,"h":37.9897,"l":37.82,"n":373,"o":37.9,"t":"2025-02-19T05:00:00Z","v":40494,"vw":37.895158},{"c":38.04,"h":38.04,"l":37.8714,"n":209,"o":37.97,"t":"2025-02-20T05:00:00Z","v":21732,"vw":37.945773},{"c":37.63,"h":38,"l":37.55,"n":604,"o":38,"t":"2025-02-21T05:00:00Z","v":44689,"vw":37.735038},{"c":37.52,"h":37.79,"l":37.52,"n":736,"o":37.75,"t":"2025-02-24T05:00:00Z","v":89395,"vw":37.711795},{"c":37.68,"h":37.86,"l":37.5733,"n":483,"o":37.85,"t":"2025-02-25T05:00:00Z","v":133534,"vw":37.749159},{"c":37.66,"h":37.9229,"l":37.57,"n":292,"o":37.74,"t":"2025-02-26T05:00:00Z","v":27775,"vw":37.737755},{"c":36.8128,"h":37.37,"l":36.8128,"n":242,"o":37.37,"t":"2025-02-27T05:00:00Z","v":147824,"vw":36.963594},{"c":36.8,"h":36.86,"l":36.5157,"n":295,"o":36.77,"t":"2025-02-28T05:00:00Z","v":65327,"vw":36.689408},{"c":36.81,"h":37.39,"l":36.64,"n":332,"o":37.39,"t":"2025-03-03T05:00:00Z","v":31658,"vw":37.104851},{"c":37.05,"h":37.385,"l":36.5615,"n":354,"o":36.79,"t":"2025-03-04T05:00:00Z","v":58853,"vw":37.098769},{"c":37.83,"h":37.91,"l":37.51,"n":426,"o":37.51,"t":"2025-03-05T05:00:00Z","v":35877,"vw":37.746729},{"c":37.4065,"h":37.7509,"l":37.34,"n":273,"o":37.48,"t":"2025-03-06T05:00:00Z","v":190029,"vw":37.444911},{"c":37.67,"h":37.67,"l":37.2798,"n":214,"o":37.36,"t":"2025-03-07T05:00:00Z","v":26790,"vw":37.515224},{"c":36.56,"h":36.94,"l":36.3,"n":494,"o":36.89,"t":"2025-03-10T04:00:00Z","v":229316,"vw":36.526453},{"c":36.61,"h":36.795,"l":36.337,"n":408,"o":36.73,"t":"2025-03-11T04:00:00Z","v":64773,"vw":36.55831},{"c":36.67,"h":36.76,"l":36.4704,"n":537,"o":36.64,"t":"2025-03-12T04:00:00Z","v":142229,"vw":36.674456},{"c":36.34,"h":36.51,"l":36.2,"n":255,"o":36.42,"t":"2025-03-13T04:00:00Z","v":30532,"vw":36.360984},{"c":36.99,"h":37.05,"l":36.66,"n":365,"o":36.7,"t":"2025-03-14T04:00:00Z","v":27697,"vw":36.890317},{"c":37.39,"h":37.4958,"l":37.1816,"n":922,"o":37.23,"t":"2025-03-17T04:00:00Z","v":231509,"vw":37.402458},{"c":37.25,"h":37.36,"l":37.1,"n":447,"o":37.36,"t":"2025-03-18T04:00:00Z","v":37310,"vw":37.253303},{"c":37.26,"h":37.365,"l":37.06,"n":202,"o":37.14,"t":"2025-03-19T04:00:00Z","v":35647,"vw":37.175115},{"c":37.16,"h":37.1641,"l":36.94,"n":324,"o":36.94,"t":"2025-03-20T04:00:00Z","v":315012,"vw":37.039223},{"c":36.86,"h":36.8797,"l":36.675,"n":214,"o":36.72,"t":"2025-03-21T04:00:00Z","v":173493,"vw":36.703058},{"c":36.95,"h":36.975,"l":36.83,"n":632,"o":36.83,"t":"2025-03-24T04:00:00Z","v":53628,"vw":36.910023},{"c":37.1199,"h":37.23,"l":37.09,"n":659,"o":37.11,"t":"2025-03-25T04:00:00Z","v":52471,"vw":37.134377},{"c":36.525,"h":36.79,"l":36.45,"n":876,"o":36.78,"t":"2025-03-26T04:00:00Z","v":165490,"vw":36.612379},{"c":36.41,"h":36.5383,"l":36.3486,"n":538,"o":36.38,"t":"2025-03-27T04:00:00Z","v":91411,"vw":36.464933},{"c":35.94,"h":36.29,"l":35.92,"n":248,"o":36.29,"t":"2025-03-28T04:00:00Z","v":25882,"vw":36.043908},{"c":35.67,"h":35.74,"l":35.31,"n":573,"o":35.56,"t":"2025-03-31T04:00:00Z","v":49218,"vw":35.594676},{"c":35.87,"h":35.9735,"l":35.64,"n":227,"o":35.75,"t":"2025-04-01T04:00:00Z","v":25229,"vw":35.799191},{"c":35.94,"h":35.9899,"l":35.56,"n":502,"o":35.56,"t":"2025-04-02T04:00:00Z","v":88457,"vw":35.789997},{"c":35.09,"h":35.68,"l":35.07,"n":475,"o":35.68,"t":"2025-04-03T04:00:00Z","v":70619,"vw":35.387205},{"c":33,"h":34.01,"l":32.98,"n":534,"o":34.01,"t":"2025-04-04T04:00:00Z","v":88121,"vw":33.253236},{"c":32.34,"h":33.44,"l":31.7068,"n":568,"o":32.08,"t":"2025-04-07T04:00:00Z","v":144065,"vw":32.276294},{"c":32.16,"h":33.3899,"l":31.74,"n":616,"o":33.37,"t":"2025-04-08T04:00:00Z","v":107741,"vw":32.874391},{"c":34.6108,"h":34.8,"l":31.84,"n":672,"o":31.97,"t":"2025-04-09T04:00:00Z","v":153056,"vw":33.369627},{"c":33.7,"h":33.91,"l":33.03,"n":578,"o":33.88,"t":"2025-04-10T04:00:00Z","v":81789,"vw":33.592139},{"c":34.7,"h":34.7863,"l":34.0446,"n":293,"o":34.06,"t":"2025-04-11T04:00:00Z","v":45454,"vw":34.3935},{"c":35.11,"h":35.2193,"l":34.83,"n":437,"o":35.05,"t":"2025-04-14T04:00:00Z","v":39233,"vw":35.036466},{"c":35.18,"h":35.37,"l":35.11,"n":315,"o":35.25,"t":"2025-04-15T04:00:00Z","v":45593,"vw":35.238388},{"c":34.77,"h":35.136,"l":34.6248,"n":304,"o":35.05,"t":"2025-04-16T04:00:00Z","v":49887,"vw":34.846494},{"c":35.06,"h":35.275,"l":34.96,"n":615,"o":35.01,"t":"2025-04-17T04:00:00Z","v":82138,"vw":35.107108},{"c":34.85,"h":35.22,"l":34.64,"n":289,"o":35.22,"t":"2025-04-21T04:00:00Z","v":30015,"vw":34.77994},{"c":35.3709,"h":35.56,"l":35.1901,"n":467,"o":35.1901,"t":"2025-04-22T04:00:00Z","v":35360,"vw":35.411902},{"c":35.7106,"h":36.125,"l":35.62,"n":300,"o":35.9,"t":"2025-04-23T04:00:00Z","v":45158,"vw":35.80477},{"c":36.34,"h":36.3635,"l":35.9301,"n":289,"o":35.9442,"t":"2025-04-24T04:00:00Z","v":27427,"vw":36.186031},{"c":36.39,"h":36.43,"l":36.11,"n":421,"o":36.23,"t":"2025-04-25T04:00:00Z","v":26570,"vw":36.282741},{"c":36.56,"h":36.56,"l":36.29,"n":245,"o":36.42,"t":"2025-04-28T04:00:00Z","v":18553,"vw":36.434514},{"c":36.7174,"h":36.7556,"l":36.54,"n":165,"o":36.54,"t":"2025-04-29T04:00:00Z","v":25177,"vw":36.669232},{"c":36.72,"h":36.735,"l":36.3442,"n":164,"o":36.45,"t":"2025-04-30T04:00:00Z","v":23471,"vw":36.60618},{"c":36.66,"h":36.91,"l":36.66,"n":223,"o":36.86,"t":"2025-05-01T04:00:00Z","v":30933,"vw":36.803596},{"c":37.56,"h":37.6,"l":37.47,"n":280,"o":37.48,"t":"2025-05-02T04:00:00Z","v":30858,"vw":37.520647},{"c":37.84,"h":38.19,"l":37.81,"n":299,"o":38,"t":"2025-05-05T04:00:00Z","v":29845,"vw":37.938043},{"c":37.42,"h":37.62,"l":37.42,"n":326,"o":37.59,"t":"2025-05-06T04:00:00Z","v":50753,"vw":37.512865},{"c":37.27,"h":37.3492,"l":37.08,"n":251,"o":37.27,"t":"2025-05-07T04:00:00Z","v":26737,"vw":37.217317},{"c":37.14,"h":37.35,"l":37.14,"n":263,"o":37.35,"t":"2025-05-08T04:00:00Z","v":17574,"vw":37.266433},{"c":37.36,"h":37.5869,"l":37.33,"n":222,"o":37.53,"t":"2025-05-09T04:00:00Z","v":25210,"vw":37.459595},{"c":38.005,"h":38.02,"l":37.7,"n":300,"o":37.79,"t":"2025-05-12T04:00:00Z","v":51040,"vw":37.899109},{"c":38.42,"h":38.48,"l":38.085,"n":261,"o":38.085,"t":"2025-05-13T04:00:00Z","v":27264,"vw":38.384113},{"c":38.3,"h":38.54,"l":38.2328,"n":236,"o":38.5,"t":"2025-05-14T04:00:00Z","v":104477,"vw":38.298671},{"c":38.66,"h":38.66,"l":38.35,"n":163,"o":38.38,"t":"2025-05-15T04:00:00Z","v":18241,"vw":38.483633},{"c":38.63,"h":38.71,"l":38.4601,"n":189,"o":38.63,"t":"2025-05-16T04:00:00Z","v":100105,"vw":38.64919},{"c":38.79,"h":38.79,"l":38.38,"n":256,"o":38.38,"t":"2025-05-19T04:00:00Z","v":22298,"vw":38.63953},{"c":38.81,"h":38.84,"l":38.68,"n":171,"o":38.69,"t":"2025-05-20T04:00:00Z","v":16666,"vw":38.767023},{"c":38.57,"h":38.98,"l":38.54,"n":311,"o":38.79,"t":"2025-05-21T04:00:00Z","v":34972,"vw":38.835217},{"c":38.63,"h":38.6499,"l":38.355,"n":271,"o":38.42,"t":"2025-05-22T04:00:00Z","v":29009,"vw":38.543639},{"c":38.45,"h":38.584,"l":38.27,"n":180,"o":38.27,"t":"2025-05-23T04:00:00Z","v":15151,"vw":38.489197},{"c":39.01,"h":39.1637,"l":39,"n":241,"o":39.0578,"t":"2025-05-27T04:00:00Z","v":22997,"vw":39.067673},{"c":38.62,"h":38.87,"l":38.62,"n":191,"o":38.76,"t":"2025-05-28T04:00:00Z","v":20751,"vw":38.723813},{"c":38.86,"h":38.88,"l":38.7286,"n":176,"o":38.88,"t":"2025-05-29T04:00:00Z","v":53654,"vw":38.831934},{"c":38.74,"h":38.76,"l":38.47,"n":188,"o":38.76,"t":"2025-05-30T04:00:00Z","v":14749,"vw":38.631385},{"c":39.05,"h":39.07,"l":38.75,"n":210,"o":38.77,"t":"2025-06-02T04:00:00Z","v":36969,"vw":38.883284},{"c":38.81,"h":38.9099,"l":38.7,"n":252,"o":38.7,"t":"2025-06-03T04:00:00Z","v":18415,"vw":38.82047},{"c":39.26,"h":39.32,"l":39.09,"n":310,"o":39.09,"t":"2025-06-04T04:00:00Z","v":49284,"vw":39.256504},{"c":39.21,"h":39.4512,"l":39.13,"n":172,"o":39.35,"t":"2025-06-05T04:00:00Z","v":17357,"vw":39.275435},{"c":39.36,"h":39.43,"l":39.28,"n":155,"o":39.37,"t":"2025-06-06T04:00:00Z","v":17817,"vw":39.375898},{"c":39.58,"h":39.6836,"l":39.47,"n":248,"o":39.47,"t":"2025-06-09T04:00:00Z","v":21887,"vw":39.603883},{"c":40,"h":40.0032,"l":39.85,"n":249,"o":39.85,"t":"2025-06-10T04:00:00Z","v":34521,"vw":39.943787},{"c":39.895,"h":40.1099,"l":39.89,"n":220,"o":39.97,"t":"2025-06-11T04:00:00Z","v":25193,"vw":39.974805},{"c":40.183,"h":40.1924,"l":40,"n":201,"o":40,"t":"2025-06-12T04:00:00Z","v":26438,"vw":40.101735},{"c":39.5,"h":40.22,"l":39.4496,"n":199,"o":39.49,"t":"2025-06-13T04:00:00Z","v":64476,"vw":39.493328},{"c":39.76,"h":40.02,"l":39.71,"n":330,"o":39.87,"t":"2025-06-16T04:00:00Z","v":58945,"vw":39.869232},{"c":39.26,"h":39.62,"l":39.21,"n":414,"o":39.53,"t":"2025-06-17T04:00:00Z","v":46036,"vw":39.396279},{"c":39.44,"h":39.59,"l":39.28,"n":296,"o":39.3,"t":"2025-06-18T04:00:00Z","v":39000,"vw":39.40568},{"c":38.945,"h":39.25,"l":38.91,"n":182,"o":39.25,"t":"2025-06-20T04:00:00Z","v":16440,"vw":39.013295},{"c":39.1967,"h":39.22,"l":38.6552,"n":258,"o":38.68,"t":"2025-06-23T04:00:00Z","v":32423,"vw":38.921362},{"c":39.7503,"h":39.763,"l":39.45,"n":243,"o":39.48,"t":"2025-06-24T04:00:00Z","v":28268,"vw":39.656992},{"c":39.33,"h":39.385,"l":39.25,"n":223,"o":39.315,"t":"2025-06-25T04:00:00Z","v":43249,"vw":39.29581},{"c":39.777,"h":39.84,"l":39.59,"n":252,"o":39.7,"t":"2025-06-26T04:00:00Z","v":26969,"vw":39.761368},{"c":40.16,"h":40.25,"l":39.9364,"n":322,"o":40.04,"t":"2025-06-27T04:00:00Z","v":38627,"vw":40.091344},{"c":40.27,"h":40.28,"l":40.04,"n":299,"o":40.08,"t":"2025-06-30T04:00:00Z","v":27978,"vw":40.169302},{"c":40.07,"h":40.19,"l":40.04,"n":185,"o":40.04,"t":"2025-07-01T04:00:00Z","v":23612,"vw":40.112525},{"c":40.49,"h":40.49,"l":39.93,"n":290,"o":39.93,"t":"2025-07-02T04:00:00Z","v":30942,"vw":40.346332},{"c":40.48,"h":40.514,"l":40.39,"n":112,"o":40.4,"t":"2025-07-03T04:00:00Z","v":10316,"vw":40.437833},{"c":40.03,"h":40.21,"l":39.8808,"n":243,"o":40.09,"t":"2025-07-07T04:00:00Z","v":21442,"vw":40.033862},{"c":40.27,"h":40.27,"l":39.955,"n":240,"o":39.96,"t":"2025-07-08T04:00:00Z","v":21246,"vw":40.209856},{"c":40.51,"h":40.51,"l":40.3,"n":262,"o":40.32,"t":"2025-07-09T04:00:00Z","v":28312,"vw":40.420709},{"c":40.63,"h":40.729,"l":40.455,"n":179,"o":40.46,"t":"2025-07-10T04:00:00Z","v":23699,"vw":40.605732},{"c":40.225,"h":40.31,"l":40.225,"n":172,"o":40.2715,"t":"2025-07-11T04:00:00Z","v":19877,"vw":40.260391},{"c":40.06,"h":40.07,"l":39.9167,"n":179,"o":39.92,"t":"2025-07-14T04:00:00Z","v":14355,"vw":40.013126},{"c":39.92,"h":40.32,"l":39.84,"n":173,"o":40.32,"t":"2025-07-15T04:00:00Z","v":16474,"vw":40.00106},{"c":40.01,"h":40.0899,"l":39.73,"n":262,"o":39.84,"t":"2025-07-16T04:00:00Z","v":31200,"vw":39.884746},{"c":40.086,"h":40.16,"l":39.92,"n":273,"o":39.92,"t":"2025-07-17T04:00:00Z","v":33189,"vw":40.074081},{"c":39.8452,"h":40.25,"l":39.79,"n":157,"o":40.25,"t":"2025-07-18T04:00:00Z","v":13811,"vw":39.953781},{"c":40.1,"h":40.2,"l":39.9582,"n":173,"o":40.06,"t":"2025-07-21T04:00:00Z","v":20177,"vw":40.105932},{"c":40.1641,"h":40.22,"l":39.92,"n":133,"o":40.01,"t":"2025-07-22T04:00:00Z","v":10437,"vw":40.07718},{"c":40.84,"h":40.8699,"l":40.46,"n":153,"o":40.46,"t":"2025-07-23T04:00:00Z","v":15277,"vw":40.737239},{"c":40.51,"h":40.7391,"l":40.51,"n":165,"o":40.7029,"t":"2025-07-24T04:00:00Z","v":13383,"vw":40.618013},{"c":40.42,"h":40.4231,"l":40.1809,"n":153,"o":40.25,"t":"2025-07-25T04:00:00Z","v":13375,"vw":40.303494},{"c":39.843,"h":40,"l":39.77,"n":292,"o":40,"t":"2025-07-28T04:00:00Z","v":37700,"vw":39.844527},{"c":39.451,"h":39.632,"l":39.36,"n":213,"o":39.62,"t":"2025-07-29T04:00:00Z","v":13912,"vw":39.47283},{"c":39.23,"h":39.369,"l":39.045,"n":245,"o":39.25,"t":"2025-07-30T04:00:00Z","v":52509,"vw":39.220821},{"c":38.48,"h":38.829,"l":38.48,"n":230,"o":38.7501,"t":"2025-07-31T04:00:00Z","v":43106,"vw":38.631775},{"c":38.31,"h":38.32,"l":38.0576,"n":167,"o":38.32,"t":"2025-08-01T04:00:00Z","v":14870,"vw":38.196202},{"c":38.69,"h":38.7693,"l":38.5882,"n":226,"o":38.63,"t":"2025-08-04T04:00:00Z","v":23953,"vw":38.70104},{"c":38.68,"h":38.732,"l":38.58,"n":188,"o":38.68,"t":"2025-08-05T04:00:00Z","v":19007,"vw":38.646989},{"c":38.63,"h":38.73,"l":38.52,"n":263,"o":38.59,"t":"2025-08-06T04:00:00Z","v":23164,"vw":38.62301},{"c":39.15,"h":39.16,"l":38.995,"n":134,"o":39.16,"t":"2025-08-07T04:00:00Z","v":15799,"vw":39.078112},{"c":39.24,"h":39.3,"l":39.0701,"n":148,"o":39.23,"t":"2025-08-08T04:00:00Z","v":16456,"vw":39.206883},{"c":38.995,"h":39.22,"l":38.9846,"n":216,"o":39.13,"t":"2025-08-11T04:00:00Z","v":20759,"vw":39.064999},{"c":39.46,"h":39.47,"l":39.09,"n":277,"o":39.09,"t":"2025-08-12T04:00:00Z","v":51199,"vw":39.363649},{"c":39.64,"h":39.65,"l":39.4989,"n":148,"o":39.59,"t":"2025-08-13T04:00:00Z","v":20934,"vw":39.565988},{"c":39.46,"h":39.46,"l":39.2701,"n":438,"o":39.335,"t":"2025-08-14T04:00:00Z","v":51607,"vw":39.331583},{"c":39.53,"h":39.5499,"l":39.4407,"n":200,"o":39.49,"t":"2025-08-15T04:00:00Z","v":22122,"vw":39.496553},{"c":39.63,"h":39.68,"l":39.58,"n":328,"o":39.68,"t":"2025-08-18T04:00:00Z","v":35093,"vw":39.635298},{"c":39.4,"h":39.642,"l":39.39,"n":132,"o":39.55,"t":"2025-08-19T04:00:00Z","v":15222,"vw":39.529601},{"c":39.31,"h":39.415,"l":39.21,"n":141,"o":39.385,"t":"2025-08-20T04:00:00Z","v":17106,"vw":39.2874},{"c":39.07,"h":39.17,"l":39.042,"n":268,"o":39.13,"t":"2025-08-21T04:00:00Z","v":27078,"vw":39.103711},{"c":39.7374,"h":39.7999,"l":39.16,"n":229,"o":39.24,"t":"2025-08-22T04:00:00Z","v":23864,"vw":39.700156},{"c":39.39,"h":39.7,"l":39.39,"n":194,"o":39.65,"t":"2025-08-25T04:00:00Z","v":26544,"vw":39.52191},{"c":39.41,"h":39.43,"l":39.32,"n":212,"o":39.37,"t":"2025-08-26T04:00:00Z","v":19503,"vw":39.389929},{"c":39.415,"h":39.415,"l":39.1778,"n":131,"o":39.1901,"t":"2025-08-27T04:00:00Z","v":28495,"vw":39.331113},{"c":39.455,"h":39.5035,"l":39.4,"n":147,"o":39.42,"t":"2025-08-28T04:00:00Z","v":22990,"vw":39.443629},{"c":39.07,"h":39.1691,"l":38.99,"n":264,"o":39.12,"t":"2025-08-29T04:00:00Z","v":27593,"vw":39.065036},{"c":38.5929,"h":38.62,"l":38.38,"n":189,"o":38.4,"t":"2025-09-02T04:00:00Z","v":23560,"vw":38.465444},{"c":38.833,"h":38.91,"l":38.711,"n":238,"o":38.73,"t":"2025-09-03T04:00:00Z","v":18157,"vw":38.809851},{"c":39.045,"h":39.0646,"l":38.84,"n":206,"o":38.88,"t":"2025-09-04T04:00:00Z","v":23052,"vw":38.951723},{"c":39.345,"h":39.54,"l":39.16,"n":228,"o":39.54,"t":"2025-09-05T04:00:00Z","v":22457,"vw":39.30146},{"c":39.75,"h":39.75,"l":39.5573,"n":226,"o":39.61,"t":"2025-09-08T04:00:00Z","v":16583,"vw":39.657698},{"c":39.75,"h":39.8917,"l":39.73,"n":148,"o":39.85,"t":"2025-09-09T04:00:00Z","v":16073,"vw":39.80324},{"c":40.005,"h":40.14,"l":39.9566,"n":131,"o":40,"t":"2025-09-10T04:00:00Z","v":16085,"vw":40.085885},{"c":40.41,"h":40.46,"l":40.16,"n":152,"o":40.16,"t":"2025-09-11T04:00:00Z","v":27684,"vw":40.359633},{"c":40.31,"h":40.41,"l":40.2728,"n":196,"o":40.41,"t":"2025-09-12T04:00:00Z","v":87784,"vw":40.315147},{"c":40.6747,"h":40.7,"l":40.6091,"n":168,"o":40.62,"t":"2025-09-15T04:00:00Z","v":17487,"vw":40.660665},{"c":40.86,"h":40.92,"l":40.7309,"n":181,"o":40.87,"t":"2025-09-16T04:00:00Z","v":23025,"vw":40.852433},{"c":40.75,"h":41.0404,"l":40.69,"n":162,"o":40.93,"t":"2025-09-17T04:00:00Z","v":11771,"vw":40.847598},{"c":41.06,"h":41.1,"l":40.89,"n":214,"o":41.02,"t":"2025-09-18T04:00:00Z","v":27541,"vw":41.012966},{"c":40.74,"h":40.82,"l":40.72,"n":250,"o":40.78,"t":"2025-09-19T04:00:00Z","v":36781,"vw":40.769641},{"c":40.8542,"h":40.89,"l":40.64,"n":191,"o":40.66,"t":"2025-09-22T04:00:00Z","v":186709,"vw":40.799407},{"c":40.87,"h":40.99,"l":40.78,"n":341,"o":40.89,"t":"2025-09-23T04:00:00Z","v":113731,"vw":40.82138},{"c":40.47,"h":40.6109,"l":40.395,"n":222,"o":40.55,"t":"2025-09-24T04:00:00Z","v":20915,"vw":40.491546},{"c":39.885,"h":39.9993,"l":39.71,"n":427,"o":39.96,"t":"2025-09-25T04:00:00Z","v":151361,"vw":39.815484},{"c":39.94,"h":39.9599,"l":39.7922,"n":292,"o":39.82,"t":"2025-09-26T04:00:00Z","v":20379,"vw":39.883124},{"c":40.16,"h":40.315,"l":40.16,"n":337,"o":40.24,"t":"2025-09-29T04:00:00Z","v":22423,"vw":40.232899},{"c":40.49,"h":40.49,"l":40.24,"n":326,"o":40.24,"t":"2025-09-30T04:00:00Z","v":22365,"vw":40.389858},{"c":41.03,"h":41.03,"l":40.7176,"n":231,"o":40.75,"t":"2025-10-01T04:00:00Z","v":84266,"vw":40.937728},{"c":41.03,"h":41.1,"l":40.82,"n":194,"o":41.095,"t":"2025-10-02T04:00:00Z","v":62156,"vw":40.918659},{"c":41.32,"h":41.4042,"l":41.21,"n":327,"o":41.25,"t":"2025-10-03T04:00:00Z","v":54713,"vw":41.290539},{"c":41.505,"h":41.5492,"l":41.35,"n":730,"o":41.35,"t":"2025-10-06T04:00:00Z","v":69082,"vw":41.504141},{"c":41.04,"h":41.35,"l":41.0208,"n":216,"o":41.35,"t":"2025-10-07T04:00:00Z","v":22015,"vw":41.150537},{"c":41.1295,"h":41.17,"l":41.0201,"n":304,"o":41.0201,"t":"2025-10-08T04:00:00Z","v":42153,"vw":41.095587},{"c":40.7197,"h":41.03,"l":40.62,"n":273,"o":41.03,"t":"2025-10-09T04:00:00Z","v":25014,"vw":40.737114},{"c":39.7331,"h":40.68,"l":39.69,"n":295,"o":40.68,"t":"2025-10-10T04:00:00Z","v":33072,"vw":40.106855},{"c":40.49,"h":40.52,"l":40.2,"n":198,"o":40.33,"t":"2025-10-13T04:00:00Z","v":217538,"vw":40.456275},{"c":40.3383,"h":40.522,"l":40.055,"n":216,"o":40.055,"t":"2025-10-14T04:00:00Z","v":17534,"vw":40.382404},{"c":40.8797,"h":40.95,"l":40.7,"n":229,"o":40.84,"t":"2025-10-15T04:00:00Z","v":20868,"vw":40.873411},{"c":40.9371,"h":41.22,"l":40.85,"n":294,"o":41.05,"t":"2025-10-16T04:00:00Z","v":24186,"vw":41.002914},{"c":41.1,"h":41.1,"l":40.8001,"n":221,"o":40.85,"t":"2025-10-17T04:00:00Z","v":35984,"vw":40.966383},{"c":41.42,"h":41.5347,"l":41.22,"n":207,"o":41.22,"t":"2025-10-20T04:00:00Z","v":26496,"vw":41.425999},{"c":41.127,"h":41.3181,"l":41.1,"n":1046,"o":41.19,"t":"2025-10-21T04:00:00Z","v":302634,"vw":41.14139},{"c":40.9,"h":41.1025,"l":40.71,"n":787,"o":40.941,"t":"2025-10-22T04:00:00Z","v":213877,"vw":40.83273},{"c":41.2822,"h":41.3374,"l":40.99,"n":290,"o":40.99,"t":"2025-10-23T04:00:00Z","v":33770,"vw":41.273717},{"c":41.46,"h":41.4908,"l":41.36,"n":224,"o":41.45,"t":"2025-10-24T04:00:00Z","v":21910,"vw":41.451609},{"c":41.8569,"h":41.86,"l":41.7,"n":328,"o":41.71,"t":"2025-10-27T04:00:00Z","v":39186,"vw":41.793052},{"c":41.715,"h":41.7555,"l":41.63,"n":168,"o":41.65,"t":"2025-10-28T04:00:00Z","v":14699,"vw":41.698549},{"c":41.6255,"h":41.8993,"l":41.38,"n":219,"o":41.89,"t":"2025-10-29T04:00:00Z","v":33582,"vw":41.775485},{"c":41.28,"h":41.4992,"l":41.22,"n":260,"o":41.33,"t":"2025-10-30T04:00:00Z","v":53196,"vw":41.348206},{"c":41.17,"h":41.21,"l":41,"n":504,"o":41.14,"t":"2025-10-31T04:00:00Z","v":103619,"vw":41.129794},{"c":41.2,"h":41.2699,"l":41.0401,"n":268,"o":41.14,"t":"2025-11-03T05:00:00Z","v":25513,"vw":41.190037},{"c":40.3978,"h":40.715,"l":40.3978,"n":265,"o":40.52,"t":"2025-11-04T05:00:00Z","v":52022,"vw":40.536365},{"c":40.7416,"h":40.79,"l":40.36,"n":202,"o":40.36,"t":"2025-11-05T05:00:00Z","v":102498,"vw":40.742923},{"c":40.44,"h":40.735,"l":40.32,"n":284,"o":40.735,"t":"2025-11-06T05:00:00Z","v":30902,"vw":40.456619},{"c":40.43,"h":40.43,"l":39.97,"n":371,"o":40.2014,"t":"2025-11-07T05:00:00Z","v":48286,"vw":40.130475},{"c":41.17,"h":41.17,"l":40.82,"n":351,"o":40.92,"t":"2025-11-10T05:00:00Z","v":84032,"vw":40.999762},{"c":41.3491,"h":41.4198,"l":41.14,"n":207,"o":41.14,"t":"2025-11-11T05:00:00Z","v":18259,"vw":41.286882},{"c":41.5,"h":41.532,"l":41.42,"n":248,"o":41.42,"t":"2025-11-12T05:00:00Z","v":31465,"vw":41.492665},{"c":40.8546,"h":41.44,"l":40.7801,"n":390,"o":41.44,"t":"2025-11-13T05:00:00Z","v":60748,"vw":41.24812},{"c":40.8091,"h":40.93,"l":40.585,"n":438,"o":40.585,"t":"2025-11-14T05:00:00Z","v":44594,"vw":40.742545},{"c":40.165,"h":40.62,"l":40.08,"n":374,"o":40.5,"t":"2025-11-17T05:00:00Z","v":391380,"vw":40.590704},{"c":39.7922,"h":39.9,"l":39.455,"n":404,"o":39.75,"t":"2025-11-18T05:00:00Z","v":489387,"vw":39.689212},{"c":39.85,"h":39.98,"l":39.6295,"n":424,"o":39.78,"t":"2025-11-19T05:00:00Z","v":50968,"vw":39.735277},{"c":39.1233,"h":40.32,"l":39.11,"n":366,"o":40.16,"t":"2025-11-20T05:00:00Z","v":28580,"vw":39.554019},{"c":39.5,"h":39.59,"l":38.9325,"n":1627,"o":39.09,"t":"2025-11-21T05:00:00Z","v":274681,"vw":39.335892},{"c":39.67,"h":39.81,"l":39.33,"n":547,"o":39.33,"t":"2025-11-24T05:00:00Z","v":56768,"vw":39.61074},{"c":40.13,"h":40.145,"l":39.705,"n":429,"o":39.87,"t":"2025-11-25T05:00:00Z","v":26341,"vw":39.970521},{"c":40.565,"h":40.6395,"l":40.31,"n":306,"o":40.31,"t":"2025-11-26T05:00:00Z","v":27570,"vw":40.554604},{"c":40.6856,"h":40.73,"l":40.5688,"n":183,"o":40.64,"t":"2025-11-28T05:00:00Z","v":15821,"vw":40.671231},{"c":40.4118,"h":40.64,"l":40.41,"n":291,"o":40.44,"t":"2025-12-01T05:00:00Z","v":22311,"vw":40.509515},{"c":40.495,"h":40.52,"l":40.335,"n":341,"o":40.45,"t":"2025-12-02T05:00:00Z","v":49344,"vw":40.450516},{"c":40.9305,"h":40.9305,"l":40.545,"n":520,"o":40.61,"t":"2025-12-03T05:00:00Z","v":25285,"vw":40.777208},{"c":40.9898,"h":41.1096,"l":40.96,"n":149,"o":41.07,"t":"2025-12-04T05:00:00Z","v":12020,"vw":41.045808},{"c":41.1007,"h":41.3,"l":41.1,"n":171,"o":41.255,"t":"2025-12-05T05:00:00Z","v":6926,"vw":41.174279},{"c":41.03,"h":41.15,"l":40.9214,"n":196,"o":41.15,"t":"2025-12-08T05:00:00Z","v":19773,"vw":41.008141},{"c":40.9055,"h":41.02,"l":40.81,"n":180,"o":40.81,"t":"2025-12-09T05:00:00Z","v":15443,"vw":40.919497},{"c":41.46,"h":41.465,"l":40.87,"n":296,"o":40.87,"t":"2025-12-10T05:00:00Z","v":25511,"vw":41.086263},{"c":41.4917,"h":41.5148,"l":41.3577,"n":197,"o":41.4,"t":"2025-12-11T05:00:00Z","v":19911,"vw":41.458807},{"c":41.1301,"h":41.5242,"l":41.0088,"n":190,"o":41.47,"t":"2025-12-12T05:00:00Z","v":25746,"vw":41.184284},{"c":41.0679,"h":41.34,"l":41.01,"n":291,"o":41.2558,"t":"2025-12-15T05:00:00Z","v":21477,"vw":41.112398},{"c":40.9638,"h":41.0074,"l":40.74,"n":240,"o":40.91,"t":"2025-12-16T05:00:00Z","v":29992,"vw":40.902026},{"c":40.3824,"h":40.88,"l":40.38,"n":346,"o":40.83,"t":"2025-12-17T05:00:00Z","v":23682,"vw":40.589104},{"c":40.8463,"h":41.05,"l":40.79,"n":479,"o":40.86,"t":"2025-12-18T05:00:00Z","v":35878,"vw":40.906759},{"c":41.1187,"h":41.27,"l":40.99,"n":207,"o":40.99,"t":"2025-12-19T05:00:00Z","v":13006,"vw":41.170775},{"c":41.3255,"h":41.37,"l":41.22,"n":291,"o":41.24,"t":"2025-12-22T05:00:00Z","v":23717,"vw":41.305524},{"c":41.51,"h":41.55,"l":41.3902,"n":139,"o":41.487,"t":"2025-12-23T05:00:00Z","v":15026,"vw":41.472058},{"c":41.5552,"h":41.61,"l":41.54,"n":108,"o":41.55,"t":"2025-12-24T05:00:00Z","v":6335,"vw":41.565936},{"c":41.4961,"h":41.52,"l":41.39,"n":125,"o":41.4,"t":"2025-12-26T05:00:00Z","v":26340,"vw":41.433336},{"c":41.38,"h":41.38,"l":41.17,"n":308,"o":41.2,"t":"2025-12-29T05:00:00Z","v":30531,"vw":41.257818},{"c":41.3,"h":41.51,"l":41.3,"n":204,"o":41.5,"t":"2025-12-30T05:00:00Z","v":25453,"vw":41.437254},{"c":41.22,"h":41.3599,"l":41.22,"n":170,"o":41.33,"t":"2025-12-31T05:00:00Z","v":20904,"vw":41.280721},{"c":41.96,"h":41.99,"l":40.42,"n":278,"o":41.81,"t":"2026-01-02T05:00:00Z","v":60165,"vw":41.861828},{"c":42.67,"h":42.72,"l":42.32,"n":313,"o":42.32,"t":"2026-01-05T05:00:00Z","v":23424,"vw":42.560999},{"c":42.89,"h":42.94,"l":42.7,"n":386,"o":42.7,"t":"2026-01-06T05:00:00Z","v":227430,"vw":42.832398},{"c":42.655,"h":42.77,"l":42.64,"n":200,"o":42.77,"t":"2026-01-07T05:00:00Z","v":21127,"vw":42.710679},{"c":42.57,"h":42.6286,"l":42.46,"n":208,"o":42.52,"t":"2026-01-08T05:00:00Z","v":42064,"vw":42.537878},{"c":43.25,"h":43.295,"l":42.98,"n":301,"o":43,"t":"2026-01-09T05:00:00Z","v":222383,"vw":43.191823},{"c":43.83,"h":43.84,"l":43.34,"n":481,"o":43.34,"t":"2026-01-12T05:00:00Z","v":283522,"vw":43.562114},{"c":43.38,"h":43.58,"l":43.27,"n":310,"o":43.57,"t":"2026-01-13T05:00:00Z","v":25874,"vw":43.399181},{"c":43.37,"h":43.435,"l":43.1299,"n":180,"o":43.37,"t":"2026-01-14T05:00:00Z","v":18305,"vw":43.249354},{"c":43.37,"h":43.56,"l":43.37,"n":247,"o":43.44,"t":"2026-01-15T05:00:00Z","v":19711,"vw":43.480628},{"c":43.37,"h":43.39,"l":43.08,"n":243,"o":43.39,"t":"2026-01-16T05:00:00Z","v":31263,"vw":43.264079},{"c":42.415,"h":42.725,"l":42.34,"n":274,"o":42.48,"t":"2026-01-20T05:00:00Z","v":24132,"vw":42.556938},{"c":42.92,"h":43,"l":42.475,"n":202,"o":42.71,"t":"2026-01-21T05:00:00Z","v":23404,"vw":42.666935},{"c":43.1,"h":43.2886,"l":43.07,"n":170,"o":43.25,"t":"2026-01-22T05:00:00Z","v":18049,"vw":43.181444},{"c":43.3888,"h":43.43,"l":43.01,"n":231,"o":43.03,"t":"2026-01-23T05:00:00Z","v":25648,"vw":43.271444},{"c":43.41,"h":43.61,"l":43.41,"n":174,"o":43.41,"t":"2026-01-26T05:00:00Z","v":21978,"vw":43.493139},{"c":44.13,"h":44.17,"l":43.9817,"n":156,"o":43.9817,"t":"2026-01-27T05:00:00Z","v":22694,"vw":44.09626},{"c":43.93,"h":45.33,"l":43.7151,"n":200,"o":44.05,"t":"2026-01-28T05:00:00Z","v":19391,"vw":43.961416},{"c":43.75,"h":43.96,"l":43.18,"n":155,"o":43.96,"t":"2026-01-29T05:00:00Z","v":18446,"vw":43.637449},{"c":42.87,"h":43.44,"l":42.765,"n":149,"o":43.35,"t":"2026-01-30T05:00:00Z","v":89606,"vw":43.286285},{"c":43.0887,"h":43.1954,"l":42.74,"n":185,"o":42.74,"t":"2026-02-02T05:00:00Z","v":30668,"vw":43.041499},{"c":42.4568,"h":42.825,"l":42.13,"n":220,"o":42.81,"t":"2026-02-03T05:00:00Z","v":42084,"vw":42.55894},{"c":42.1259,"h":42.54,"l":41.83,"n":153,"o":42.48,"t":"2026-02-04T05:00:00Z","v":28815,"vw":42.199393},{"c":41.76,"h":42.05,"l":41.665,"n":213,"o":41.82,"t":"2026-02-05T05:00:00Z","v":31593,"vw":41.867452},{"c":42.87,"h":42.87,"l":42.49,"n":179,"o":42.52,"t":"2026-02-06T05:00:00Z","v":29968,"vw":42.709151},{"c":43.57,"h":43.6,"l":43.16,"n":173,"o":43.2,"t":"2026-02-09T05:00:00Z","v":24633,"vw":43.398739},{"c":43.62,"h":43.8599,"l":43.62,"n":166,"o":43.72,"t":"2026-02-10T05:00:00Z","v":18892,"vw":43.785153},{"c":43.97,"h":44.09,"l":43.5244,"n":196,"o":44.01,"t":"2026-02-11T05:00:00Z","v":26234,"vw":43.867916},{"c":43.16,"h":43.92,"l":43.09,"n":168,"o":43.91,"t":"2026-02-12T05:00:00Z","v":13316,"vw":43.318239},{"c":43.43,"h":43.5699,"l":43.25,"n":125,"o":43.36,"t":"2026-02-13T05:00:00Z","v":37922,"vw":43.411071},{"c":43.53,"h":43.53,"l":42.8955,"n":214,"o":43.19,"t":"2026-02-17T05:00:00Z","v":23271,"vw":43.262391},{"c":43.59,"h":43.95,"l":43.54,"n":293,"o":43.57,"t":"2026-02-18T05:00:00Z","v":55387,"vw":43.63864},{"c":43.6,"h":43.6,"l":43.29,"n":168,"o":43.29,"t":"2026-02-19T05:00:00Z","v":13097,"vw":43.472819},{"c":44.0526,"h":44.115,"l":43.54,"n":197,"o":43.54,"t":"2026-02-20T05:00:00Z","v":18997,"vw":43.950265},{"c":43.64,"h":43.85,"l":43.5318,"n":162,"o":43.85,"t":"2026-02-23T05:00:00Z","v":14877,"vw":43.640148},{"c":44.015,"h":44.0492,"l":43.15,"n":165,"o":43.75,"t":"2026-02-24T05:00:00Z","v":16726,"vw":43.940393},{"c":44.494,"h":44.55,"l":44.2859,"n":128,"o":44.42,"t":"2026-02-25T05:00:00Z","v":16612,"vw":44.471786},{"c":44,"h":44.3,"l":43.7381,"n":264,"o":44.3,"t":"2026-02-26T05:00:00Z","v":31307,"vw":43.977151},{"c":43.86,"h":44.005,"l":43.6801,"n":163,"o":43.69,"t":"2026-02-27T05:00:00Z","v":33292,"vw":43.820688},{"c":43.1065,"h":43.235,"l":42.78,"n":408,"o":42.78,"t":"2026-03-02T05:00:00Z","v":46300,"vw":43.052195},{"c":41.83,"h":41.99,"l":40.74,"n":306,"o":41.2,"t":"2026-03-03T05:00:00Z","v":24256,"vw":41.385291},{"c":42.67,"h":42.7,"l":41.98,"n":241,"o":42.3,"t":"2026-03-04T05:00:00Z","v":165062,"vw":42.494246},{"c":41.82,"h":42.3,"l":41.14,"n":254,"o":41.89,"t":"2026-03-05T05:00:00Z","v":31258,"vw":41.718964},{"c":41.38,"h":41.6,"l":41.055,"n":357,"o":41.17,"t":"2026-03-06T05:00:00Z","v":51668,"vw":41.384227},{"c":41.994,"h":42.11,"l":40.66,"n":316,"o":40.85,"t":"2026-03-09T04:00:00Z","v":48189,"vw":41.197993},{"c":42.08,"h":42.7265,"l":42.02,"n":184,"o":42.12,"t":"2026-03-10T04:00:00Z","v":30417,"vw":42.359187},{"c":42.0855,"h":42.3,"l":41.845,"n":207,"o":41.91,"t":"2026-03-11T04:00:00Z","v":23575,"vw":42.02306},{"c":41.33,"h":42.03,"l":41.19,"n":278,"o":41.84,"t":"2026-03-12T04:00:00Z","v":21058,"vw":41.486037},{"c":40.7,"h":41.57,"l":40.7,"n":163,"o":41.5,"t":"2026-03-13T04:00:00Z","v":19050,"vw":40.947153},{"c":41.62,"h":41.67,"l":41.38,"n":261,"o":41.38,"t":"2026-03-16T04:00:00Z","v":25555,"vw":41.516777},{"c":41.63,"h":41.89,"l":41.605,"n":266,"o":41.73,"t":"2026-03-17T04:00:00Z","v":19645,"vw":41.691496},{"c":40.895,"h":41.395,"l":40.895,"n":139,"o":41.34,"t":"2026-03-18T04:00:00Z","v":18458,"vw":41.199252},{"c":40.77,"h":40.89,"l":40.09,"n":185,"o":40.11,"t":"2026-03-19T04:00:00Z","v":24330,"vw":40.449765},{"c":39.37,"h":40.55,"l":39.32,"n":281,"o":40.45,"t":"2026-03-20T04:00:00Z","v":32443,"vw":39.718312},{"c":40.59,"h":40.915,"l":40.21,"n":185,"o":40.42,"t":"2026-03-23T04:00:00Z","v":19400,"vw":40.494998},{"c":40.21,"h":40.36,"l":39.88,"n":185,"o":39.91,"t":"2026-03-24T04:00:00Z","v":18481,"vw":40.207814},{"c":40.81,"h":40.85,"l":40.5734,"n":136,"o":40.73,"t":"2026-03-25T04:00:00Z","v":17869,"vw":40.758395},{"c":39.69,"h":40.32,"l":39.6396,"n":213,"o":40.12,"t":"2026-03-26T04:00:00Z","v":27005,"vw":39.803886},{"c":39.22,"h":39.715,"l":39.06,"n":242,"o":39.39,"t":"2026-03-27T04:00:00Z","v":35691,"vw":39.315509},{"c":38.95,"h":39.8,"l":38.87,"n":440,"o":39.65,"t":"2026-03-30T04:00:00Z","v":123392,"vw":39.142833},{"c":40.37,"h":40.37,"l":39.45,"n":422,"o":39.53,"t":"2026-03-31T04:00:00Z","v":46003,"vw":39.989087},{"c":41.05,"h":41.38,"l":40.8322,"n":195,"o":41.03,"t":"2026-04-01T04:00:00Z","v":27870,"vw":41.070005},{"c":40.51,"h":40.89,"l":39.94,"n":211,"o":40.05,"t":"2026-04-02T04:00:00Z","v":12741,"vw":40.45461},{"c":40.91,"h":41.165,"l":40.6202,"n":220,"o":40.69,"t":"2026-04-06T04:00:00Z","v":33976,"vw":40.805111},{"c":40.83,"h":41.77,"l":40.1201,"n":254,"o":40.57,"t":"2026-04-07T04:00:00Z","v":47872,"vw":40.70775},{"c":42.84,"h":43.01,"l":42.47,"n":154,"o":43.01,"t":"2026-04-08T04:00:00Z","v":17355,"vw":42.809856},{"c":42.6413,"h":42.78,"l":42.3,"n":153,"o":42.43,"t":"2026-04-09T04:00:00Z","v":20159,"vw":42.671306},{"c":42.94,"h":43.22,"l":42.92,"n":136,"o":43.22,"t":"2026-04-10T04:00:00Z","v":22825,"vw":43.033586},{"c":43.35,"h":43.35,"l":42.635,"n":150,"o":42.66,"t":"2026-04-13T04:00:00Z","v":33342,"vw":42.914058},{"c":43.89,"h":44,"l":43.75,"n":195,"o":43.79,"t":"2026-04-14T04:00:00Z","v":86049,"vw":43.974129},{"c":44.01,"h":44.01,"l":43.61,"n":233,"o":43.81,"t":"2026-04-15T04:00:00Z","v":20284,"vw":43.787041},{"c":43.89,"h":44.1,"l":43.64,"n":280,"o":44.1,"t":"2026-04-16T04:00:00Z","v":24670,"vw":43.788373},{"c":44.495,"h":44.8399,"l":44.44,"n":171,"o":44.65,"t":"2026-04-17T04:00:00Z","v":11521,"vw":44.569841},{"c":44.2,"h":44.359,"l":44.1,"n":309,"o":44.24,"t":"2026-04-20T04:00:00Z","v":33688,"vw":44.251},{"c":43.49,"h":44.14,"l":43.46,"n":235,"o":44.14,"t":"2026-04-21T04:00:00Z","v":27438,"vw":43.758776},{"c":43.8,"h":43.8,"l":43.52,"n":131,"o":43.76,"t":"2026-04-22T04:00:00Z","v":9587,"vw":43.675349},{"c":43.1715,"h":43.595,"l":42.8,"n":142,"o":43.46,"t":"2026-04-23T04:00:00Z","v":16778,"vw":43.324108},{"c":43.84,"h":43.84,"l":43.55,"n":126,"o":43.68,"t":"2026-04-24T04:00:00Z","v":12237,"vw":43.761829},{"c":43.7898,"h":43.97,"l":43.67,"n":173,"o":43.96,"t":"2026-04-27T04:00:00Z","v":10971,"vw":43.788328},{"c":43.105,"h":43.19,"l":42.94,"n":168,"o":43.13,"t":"2026-04-28T04:00:00Z","v":19764,"vw":43.060937},{"c":42.96,"h":43.06,"l":42.75,"n":396,"o":42.93,"t":"2026-04-29T04:00:00Z","v":170727,"vw":42.925885},{"c":44.08,"h":44.14,"l":43.34,"n":261,"o":43.43,"t":"2026-04-30T04:00:00Z","v":52302,"vw":43.831711},{"c":44.04,"h":44.26,"l":43.92,"n":785,"o":43.95,"t":"2026-05-01T04:00:00Z","v":85441,"vw":44.047295},{"c":43.6795,"h":44.02,"l":43.47,"n":249,"o":43.93,"t":"2026-05-04T04:00:00Z","v":19488,"vw":43.709908},{"c":44.07,"h":44.2199,"l":43.87,"n":274,"o":44.01,"t":"2026-05-05T04:00:00Z","v":32246,"vw":44.109081},{"c":45.235,"h":45.3,"l":44.87,"n":158,"o":44.9,"t":"2026-05-06T04:00:00Z","v":16400,"vw":45.136448},{"c":44.8204,"h":45.42,"l":44.69,"n":185,"o":45.42,"t":"2026-05-07T04:00:00Z","v":17031,"vw":44.920521},{"c":45.22,"h":45.22,"l":45.0122,"n":109,"o":45.05,"t":"2026-05-08T04:00:00Z","v":10978,"vw":45.085023},{"c":44.81,"h":44.81,"l":44.59,"n":160,"o":44.76,"t":"2026-05-11T04:00:00Z","v":19666,"vw":44.684356},{"c":44.01,"h":44.09,"l":43.6647,"n":116,"o":44.09,"t":"2026-05-12T04:00:00Z","v":9892,"vw":43.856418},{"c":44.5179,"h":44.5699,"l":43.9635,"n":118,"o":43.99,"t":"2026-05-13T04:00:00Z","v":12526,"vw":44.308131},{"c":44.44,"h":44.59,"l":44.36,"n":110,"o":44.37,"t":"2026-05-14T04:00:00Z","v":9454,"vw":44.481335},{"c":43.49,"h":43.59,"l":43.24,"n":153,"o":43.42,"t":"2026-05-15T04:00:00Z","v":8899,"vw":43.481422},{"c":43.5911,"h":43.71,"l":43.24,"n":206,"o":43.71,"t":"2026-05-18T04:00:00Z","v":16416,"vw":43.488431},{"c":43.181,"h":43.49,"l":43.1504,"n":160,"o":43.24,"t":"2026-05-19T04:00:00Z","v":11208,"vw":43.313522},{"c":44.01,"h":44.23,"l":43.355,"n":172,"o":43.44,"t":"2026-05-20T04:00:00Z","v":23856,"vw":43.68769},{"c":44.07,"h":44.3599,"l":43.7,"n":134,"o":43.71,"t":"2026-05-21T04:00:00Z","v":11489,"vw":43.906865},{"c":44.29,"h":44.41,"l":44.1906,"n":98,"o":44.32,"t":"2026-05-22T04:00:00Z","v":8833,"vw":44.305475},{"c":44.8,"h":44.8697,"l":44.5801,"n":142,"o":44.8,"t":"2026-05-26T04:00:00Z","v":15375,"vw":44.728274},{"c":44.78,"h":45.115,"l":44.71,"n":203,"o":45.02,"t":"2026-05-27T04:00:00Z","v":30178,"vw":44.881128},{"c":44.9275,"h":45.05,"l":44.544,"n":119,"o":44.59,"t":"2026-05-28T04:00:00Z","v":12448,"vw":44.844437},{"c":45.04,"h":45.28,"l":45.03,"n":101,"o":45.24,"t":"2026-05-29T04:00:00Z","v":60603,"vw":45.041313},{"c":45.04,"h":45.28,"l":44.785,"n":248,"o":44.82,"t":"2026-06-01T04:00:00Z","v":29841,"vw":44.981783},{"c":45.83,"h":45.83,"l":45.43,"n":175,"o":45.48,"t":"2026-06-02T04:00:00Z","v":28508,"vw":45.555811},{"c":45.39,"h":45.61,"l":45.3,"n":174,"o":45.6,"t":"2026-06-03T04:00:00Z","v":11870,"vw":45.441832},{"c":45.95,"h":45.95,"l":45.32,"n":163,"o":45.46,"t":"2026-06-04T04:00:00Z","v":31361,"vw":45.694252},{"c":44.0981,"h":45.13,"l":43.91,"n":175,"o":45.13,"t":"2026-06-05T04:00:00Z","v":8516,"vw":44.570141},{"c":44.6355,"h":44.82,"l":44.62,"n":155,"o":44.75,"t":"2026-06-08T04:00:00Z","v":11245,"vw":44.7189},{"c":44.53,"h":45.48,"l":43.69,"n":143,"o":45.13,"t":"2026-06-09T04:00:00Z","v":15684,"vw":44.56931},{"c":44.1573,"h":44.765,"l":44.14,"n":144,"o":44.49,"t":"2026-06-10T04:00:00Z","v":13666,"vw":44.339521},{"c":45.6131,"h":45.66,"l":44.51,"n":182,"o":44.61,"t":"2026-06-11T04:00:00Z","v":19746,"vw":44.905934},{"c":45.78,"h":45.894,"l":45.48,"n":196,"o":45.77,"t":"2026-06-12T04:00:00Z","v":9934,"vw":45.796856},{"c":46.38,"h":46.68,"l":46.38,"n":234,"o":46.65,"t":"2026-06-15T04:00:00Z","v":29531,"vw":46.53835},{"c":46.1115,"h":46.55,"l":46.1,"n":130,"o":46.51,"t":"2026-06-16T04:00:00Z","v":9204,"vw":46.333171},{"c":45.9628,"h":46.77,"l":45.88,"n":134,"o":46.59,"t":"2026-06-17T04:00:00Z","v":13813,"vw":46.577571},{"c":46.58,"h":46.69,"l":46.505,"n":140,"o":46.505,"t":"2026-06-18T04:00:00Z","v":11303,"vw":46.608146},{"c":46.655,"h":46.8,"l":46.53,"n":151,"o":46.8,"t":"2026-06-22T04:00:00Z","v":11852,"vw":46.653459},{"c":45.31,"h":45.515,"l":45.12,"n":142,"o":45.12,"t":"2026-06-23T04:00:00Z","v":12414,"vw":45.362569},{"c":45.15,"h":45.2599,"l":44.91,"n":149,"o":45,"t":"2026-06-24T04:00:00Z","v":17292,"vw":45.045412},{"c":45.4141,"h":45.85,"l":45.3303,"n":165,"o":45.85,"t":"2026-06-25T04:00:00Z","v":13116,"vw":45.555691},{"c":45.24,"h":45.31,"l":44.88,"n":264,"o":44.88,"t":"2026-06-26T04:00:00Z","v":29577,"vw":45.159065},{"c":45.73,"h":45.82,"l":45.34,"n":271,"o":45.44,"t":"2026-06-29T04:00:00Z","v":33705,"vw":45.672904},{"c":46.18,"h":46.31,"l":45.825,"n":190,"o":45.84,"t":"2026-06-30T04:00:00Z","v":16445,"vw":46.190855},{"c":45.8,"h":46.0667,"l":45.65,"n":188,"o":45.91,"t":"2026-07-01T04:00:00Z","v":23551,"vw":45.835003},{"c":45.62,"h":46.27,"l":45.365,"n":249,"o":46.11,"t":"2026-07-02T04:00:00Z","v":20385,"vw":45.724581},{"c":46.27,"h":46.38,"l":46.03,"n":219,"o":46.03,"t":"2026-07-06T04:00:00Z","v":25520,"vw":46.302423},{"c":45.64,"h":46.02,"l":45.5,"n":247,"o":45.85,"t":"2026-07-07T04:00:00Z","v":33993,"vw":45.631711},{"c":45.48,"h":45.51,"l":44.92,"n":211,"o":45.07,"t":"2026-07-08T04:00:00Z","v":15394,"vw":45.322382},{"c":45.8088,"h":46.01,"l":45.73,"n":168,"o":45.73,"t":"2026-07-09T04:00:00Z","v":11242,"vw":45.862991},{"c":45.82,"h":45.92,"l":45.5915,"n":247,"o":45.61,"t":"2026-07-10T04:00:00Z","v":22226,"vw":45.786888},{"c":45.1,"h":45.51,"l":45.0901,"n":191,"o":45.51,"t":"2026-07-13T04:00:00Z","v":18441,"vw":45.322087},{"c":45.43,"h":45.6299,"l":45.3301,"n":220,"o":45.52,"t":"2026-07-14T04:00:00Z","v":18344,"vw":45.459869},{"c":45.839,"h":45.85,"l":45.38,"n":209,"o":45.83,"t":"2026-07-15T04:00:00Z","v":26396,"vw":45.719865},{"c":45.3445,"h":45.605,"l":45.24,"n":181,"o":45.38,"t":"2026-07-16T04:00:00Z","v":12778,"vw":45.389626},{"c":44.75,"h":44.8499,"l":44.32,"n":203,"o":44.34,"t":"2026-07-17T04:00:00Z","v":25765,"vw":44.700591},{"c":44.6906,"h":45.14,"l":44.68,"n":322,"o":45,"t":"2026-07-20T04:00:00Z","v":107736,"vw":44.797373},{"c":45.4736,"h":45.49,"l":45.0525,"n":141,"o":45.15,"t":"2026-07-21T04:00:00Z","v":16678,"vw":45.315326},{"c":45.23,"h":45.24,"l":44.98,"n":141,"o":44.98,"t":"2026-07-22T04:00:00Z","v":8422,"vw":45.164887},{"c":44.63,"h":44.66,"l":44.2646,"n":196,"o":44.47,"t":"2026-07-23T04:00:00Z","v":29435,"vw":44.4635},{"c":44.15,"h":44.68,"l":44.15,"n":125,"o":44.53,"t":"2026-07-24T04:00:00Z","v":11557,"vw":44.366305},{"c":44.16,"h":44.64,"l":44.0413,"n":146,"o":44.59,"t":"2026-07-27T04:00:00Z","v":14180,"vw":44.2741},{"c":44.11,"h":44.32,"l":43.86,"n":117,"o":43.87,"t":"2026-07-28T04:00:00Z","v":9259,"vw":44.149919},{"c":43.98,"h":44.4101,"l":43.67,"n":206,"o":43.95,"t":"2026-07-29T04:00:00Z","v":19899,"vw":43.99484},{"c":45.23,"h":45.3,"l":44.56,"n":149,"o":44.64,"t":"2026-07-30T04:00:00Z","v":17345,"vw":45.103926},{"c":44.96,"h":45.3451,"l":44.635,"n":180,"o":45.34,"t":"2026-07-31T04:00:00Z","v":23295,"vw":45.059026},{"c":45.22,"h":45.35,"l":44.935,"n":191,"o":45.04,"t":"2026-08-03T04:00:00Z","v":15927,"vw":45.213695},{"c":46.137,"h":46.19,"l":45.73,"n":264,"o":45.73,"t":"2026-08-04T04:00:00Z","v":26611,"vw":46.057818},{"c":46.27,"h":46.56,"l":46.24,"n":194,"o":46.5,"t":"2026-08-05T04:00:00Z","v":12722,"vw":46.314559},{"c":46.16,"h":46.37,"l":46.05,"n":240,"o":46.12,"t":"2026-08-06T04:00:00Z","v":23488,"vw":46.179937},{"c":46.799,"h":46.905,"l":46.61,"n":247,"o":46.84,"t":"2026-08-07T04:00:00Z","v":15314,"vw":46.729282},{"c":46.9458,"h":47.1,"l":46.9401,"n":149,"o":47.01,"t":"2026-08-10T04:00:00Z","v":13986,"vw":47.014225},{"c":47.0183,"h":47.3052,"l":46.905,"n":182,"o":47.18,"t":"2026-08-11T04:00:00Z","v":45933,"vw":47.017002},{"c":47.07,"h":47.46,"l":47.07,"n":193,"o":47.46,"t":"2026-08-12T04:00:00Z","v":12863,"vw":47.22597},{"c":47.239,"h":47.33,"l":47.065,"n":164,"o":47.08,"t":"2026-08-13T04:00:00Z","v":11655,"vw":47.205167},{"c":47.0702,"h":47.27,"l":46.99,"n":118,"o":47.27,"t":"2026-08-14T04:00:00Z","v":6631,"vw":47.128194},{"c":47.2232,"h":47.4183,"l":47.21,"n":122,"o":47.31,"t":"2026-08-17T04:00:00Z","v":34229,"vw":47.32726},{"c":46.3364,"h":46.6093,"l":46.25,"n":207,"o":46.57,"t":"2026-08-18T04:00:00Z","v":15024,"vw":46.361355},{"c":46.6922,"h":46.92,"l":46.625,"n":188,"o":46.87,"t":"2026-08-19T04:00:00Z","v":17213,"vw":46.710097},{"c":46.55,"h":46.64,"l":46.4403,"n":197,"o":46.45,"t":"2026-08-20T04:00:00Z","v":20945,"vw":46.561385},{"c":46.89,"h":46.89,"l":46.75,"n":165,"o":46.88,"t":"2026-08-21T04:00:00Z","v":11671,"vw":46.822843},{"c":46.528,"h":46.6,"l":46.39,"n":202,"o":46.6,"t":"2026-08-24T04:00:00Z","v":10447,"vw":46.478403},{"c":46.77,"h":46.8,"l":46.6701,"n":186,"o":46.76,"t":"2026-08-25T04:00:00Z","v":14192,"vw":46.735928},{"c":46.54,"h":46.86,"l":46.54,"n":292,"o":46.755,"t":"2026-08-26T04:00:00Z","v":34238,"vw":46.716612},{"c":46.825,"h":46.83,"l":46.495,"n":216,"o":46.805,"t":"2026-08-27T04:00:00Z","v":13882,"vw":46.747542},{"c":46.5841,"h":47.045,"l":46.53,"n":127,"o":47.04,"t":"2026-08-28T04:00:00Z","v":9318,"vw":46.752448},{"c":46.32,"h":46.589,"l":46.3,"n":182,"o":46.58,"t":"2026-08-31T04:00:00Z","v":12961,"vw":46.360743},{"c":45.7014,"h":45.985,"l":45.6601,"n":132,"o":45.97,"t":"2026-09-01T04:00:00Z","v":11655,"vw":45.838226},{"c":45.7504,"h":45.7504,"l":45.62,"n":144,"o":45.68,"t":"2026-09-02T04:00:00Z","v":6623,"vw":45.673373},{"c":45.9442,"h":45.9895,"l":45.555,"n":124,"o":45.7,"t":"2026-09-03T04:00:00Z","v":9205,"vw":45.8813},{"c":46.29,"h":46.29,"l":46.01,"n":183,"o":46.01,"t":"2026-09-04T04:00:00Z","v":19766,"vw":46.139724},{"c":46.0438,"h":46.23,"l":46.04,"n":183,"o":46.135,"t":"2026-09-08T04:00:00Z","v":13024,"vw":46.148702},{"c":45.379,"h":45.69,"l":45.3301,"n":142,"o":45.6,"t":"2026-09-09T04:00:00Z","v":13032,"vw":45.481097},{"c":44.7896,"h":45.06,"l":44.7612,"n":190,"o":44.96,"t":"2026-09-10T04:00:00Z","v":13047,"vw":44.896684},{"c":45.1369,"h":45.27,"l":45.1369,"n":145,"o":45.25,"t":"2026-09-11T04:00:00Z","v":7415,"vw":45.216228},{"c":44.5502,"h":44.7183,"l":44.31,"n":199,"o":44.34,"t":"2026-09-14T04:00:00Z","v":13596,"vw":44.562673},{"c":44.3241,"h":44.41,"l":44.2101,"n":190,"o":44.41,"t":"2026-09-15T04:00:00Z","v":13277,"vw":44.320475},{"c":44.2198,"h":44.64,"l":43.985,"n":231,"o":44.64,"t":"2026-09-16T04:00:00Z","v":26215,"vw":44.470608},{"c":44.6701,"h":44.7699,"l":44.6,"n":133,"o":44.76,"t":"2026-09-17T04:00:00Z","v":7554,"vw":44.666849},{"c":44.6001,"h":44.62,"l":44.4101,"n":128,"o":44.62,"t":"2026-09-18T04:00:00Z","v":11653,"vw":44.516549},{"c":45.2553,"h":45.26,"l":44.885,"n":172,"o":45.09,"t":"2026-09-21T04:00:00Z","v":14292,"vw":45.060131},{"c":45.4539,"h":45.525,"l":45.26,"n":283,"o":45.4651,"t":"2026-09-22T04:00:00Z","v":33893,"vw":45.405627},{"c":44.7097,"h":45,"l":44.5917,"n":132,"o":45,"t":"2026-09-23T04:00:00Z","v":8035,"vw":44.761553},{"c":44.57,"h":44.65,"l":44.3249,"n":169,"o":44.41,"t":"2026-09-24T04:00:00Z","v":11725,"vw":44.462694},{"c":44.8715,"h":44.9,"l":44.62,"n":141,"o":44.62,"t":"2026-09-25T04:00:00Z","v":11159,"vw":44.759725},{"c":44.72,"h":44.8755,"l":44.3605,"n":335,"o":44.66,"t":"2026-09-28T04:00:00Z","v":13036,"vw":44.666133},{"c":44.86,"h":44.88,"l":44.6,"n":240,"o":44.76,"t":"2026-09-29T04:00:00Z","v":21301,"vw":44.765131},{"c":44.6494,"h":44.98,"l":44.6494,"n":150,"o":44.94,"t":"2026-09-30T04:00:00Z","v":11622,"vw":44.766743},{"c":44.5667,"h":44.69,"l":44.35,"n":185,"o":44.615,"t":"2026-10-01T04:00:00Z","v":9869,"vw":44.541463},{"c":45.2357,"h":45.29,"l":45.045,"n":183,"o":45.045,"t":"2026-10-02T04:00:00Z","v":8978,"vw":45.130214},{"c":45.5131,"h":45.5631,"l":45.2,"n":201,"o":45.29,"t":"2026-10-05T04:00:00Z","v":22739,"vw":45.395512},{"c":45.6085,"h":45.7568,"l":45.6085,"n":156,"o":45.74,"t":"2026-10-06T04:00:00Z","v":9146,"vw":45.704127},{"c":45.0407,"h":45.0889,"l":44.8315,"n":187,"o":44.96,"t":"2026-10-07T04:00:00Z","v":25371,"vw":45.022972},{"c":44.55,"h":44.75,"l":44.465,"n":163,"o":44.715,"t":"2026-10-08T04:00:00Z","v":17104,"vw":44.563357},{"c":45.1575,"h":45.22,"l":44.94,"n":181,"o":45.11,"t":"2026-10-09T04:00:00Z","v":14932,"vw":45.097102},{"c":45.01,"h":45.21,"l":44.94,"n":137,"o":45.21,"t":"2026-10-12T04:00:00Z","v":15240,"vw":45.005064},{"c":44.95,"h":44.95,"l":44.73,"n":173,"o":44.75,"t":"2026-10-13T04:00:00Z","v":40786,"vw":44.852469},{"c":44.4257,"h":44.815,"l":44.365,"n":131,"o":44.68,"t":"2026-10-14T04:00:00Z","v":11319,"vw":44.439742},{"c":44.6218,"h":44.64,"l":44.01,"n":118,"o":44.16,"t":"2026-10-15T04:00:00Z","v":21135,"vw":44.363125},{"c":44.11,"h":44.7999,"l":44.11,"n":171,"o":44.76,"t":"2026-10-16T04:00:00Z","v":12200,"vw":44.459998},{"c":44.29,"h":44.48,"l":44.22,"n":161,"o":44.37,"t":"2026-10-19T04:00:00Z","v":16794,"vw":44.30952},{"c":44.5529,"h":44.685,"l":44.24,"n":130,"o":44.24,"t":"2026-10-20T04:00:00Z","v":11646,"vw":44.541231},{"c":44.6779,"h":44.81,"l":44.5621,"n":147,"o":44.68,"t":"2026-10-21T04:00:00Z","v":14353,"vw":44.693381},{"c":43.6508,"h":43.88,"l":43.59,"n":158,"o":43.88,"t":"2026-10-22T04:00:00Z","v":13858,"vw":43.673007}],"volatilityBars":[{"c":45.09,"h":45.09,"l":45.09,"n":4,"o":45.09,"t":"2026-09-21T13:30:00Z","v":128,"vw":45.09},{"c":44.915,"h":44.915,"l":44.915,"n":2,"o":44.915,"t":"2026-09-21T13:45:00Z","v":231,"vw":44.915},{"c":44.885,"h":44.885,"l":44.885,"n":2,"o":44.885,"t":"2026-09-21T14:00:00Z","v":1120,"vw":44.885},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-09-21T14:45:00Z","v":205,"vw":44.93},{"c":44.9701,"h":44.9701,"l":44.9701,"n":1,"o":44.9701,"t":"2026-09-21T15:45:00Z","v":3350,"vw":44.9701},{"c":45.015,"h":45.015,"l":44.9947,"n":3,"o":44.9947,"t":"2026-09-21T16:00:00Z","v":495,"vw":45.001506},{"c":45.06,"h":45.065,"l":45.04,"n":4,"o":45.065,"t":"2026-09-21T16:15:00Z","v":639,"vw":45.053592},{"c":45.0695,"h":45.0695,"l":45.0695,"n":1,"o":45.0695,"t":"2026-09-21T16:30:00Z","v":271,"vw":45.0695},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-09-21T17:15:00Z","v":200,"vw":45.06},{"c":45.08,"h":45.15,"l":45.08,"n":4,"o":45.15,"t":"2026-09-21T17:30:00Z","v":765,"vw":45.139928},{"c":45.1,"h":45.156,"l":45.1,"n":5,"o":45.156,"t":"2026-09-21T17:45:00Z","v":2586,"vw":45.10783},{"c":45.166,"h":45.166,"l":45.166,"n":1,"o":45.166,"t":"2026-09-21T18:00:00Z","v":150,"vw":45.166},{"c":45.195,"h":45.195,"l":45.195,"n":1,"o":45.195,"t":"2026-09-21T18:15:00Z","v":280,"vw":45.195},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-09-21T18:30:00Z","v":376,"vw":45.15},{"c":45.16,"h":45.16,"l":45.16,"n":3,"o":45.16,"t":"2026-09-21T18:45:00Z","v":664,"vw":45.16},{"c":45.21,"h":45.21,"l":45.1819,"n":2,"o":45.1819,"t":"2026-09-21T19:00:00Z","v":384,"vw":45.200853},{"c":45.21,"h":45.21,"l":45.2,"n":5,"o":45.2,"t":"2026-09-21T19:15:00Z","v":310,"vw":45.20361},{"c":45.235,"h":45.235,"l":45.235,"n":6,"o":45.235,"t":"2026-09-21T19:30:00Z","v":936,"vw":45.235},{"c":45.26,"h":45.26,"l":45.26,"n":3,"o":45.26,"t":"2026-09-21T19:45:00Z","v":106,"vw":45.26},{"c":45.4651,"h":45.4651,"l":45.4651,"n":1,"o":45.4651,"t":"2026-09-22T13:45:00Z","v":458,"vw":45.4651},{"c":45.46,"h":45.46,"l":45.4103,"n":2,"o":45.4103,"t":"2026-09-22T14:00:00Z","v":3110,"vw":45.458242},{"c":45.4213,"h":45.4213,"l":45.4213,"n":1,"o":45.4213,"t":"2026-09-22T14:15:00Z","v":261,"vw":45.4213},{"c":45.345,"h":45.4,"l":45.345,"n":6,"o":45.4,"t":"2026-09-22T14:30:00Z","v":1098,"vw":45.385169},{"c":45.35,"h":45.35,"l":45.3313,"n":7,"o":45.3313,"t":"2026-09-22T15:00:00Z","v":1053,"vw":45.339215},{"c":45.2966,"h":45.3301,"l":45.285,"n":8,"o":45.3301,"t":"2026-09-22T15:30:00Z","v":2895,"vw":45.302419},{"c":45.26,"h":45.26,"l":45.26,"n":2,"o":45.26,"t":"2026-09-22T16:00:00Z","v":201,"vw":45.26},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-09-22T16:15:00Z","v":219,"vw":45.29},{"c":45.311,"h":45.355,"l":45.311,"n":6,"o":45.355,"t":"2026-09-22T17:15:00Z","v":1024,"vw":45.32},{"c":45.395,"h":45.395,"l":45.31,"n":17,"o":45.39,"t":"2026-09-22T17:45:00Z","v":4207,"vw":45.344871},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-09-22T18:30:00Z","v":350,"vw":45.41},{"c":45.426,"h":45.479,"l":45.38,"n":20,"o":45.43,"t":"2026-09-22T18:45:00Z","v":10261,"vw":45.426852},{"c":45.435,"h":45.48,"l":45.435,"n":22,"o":45.479,"t":"2026-09-22T19:00:00Z","v":4218,"vw":45.457336},{"c":45.425,"h":45.425,"l":45.42,"n":11,"o":45.42,"t":"2026-09-22T19:15:00Z","v":1121,"vw":45.4205},{"c":45.515,"h":45.515,"l":45.43,"n":10,"o":45.43,"t":"2026-09-22T19:30:00Z","v":874,"vw":45.462864},{"c":45.445,"h":45.525,"l":45.445,"n":9,"o":45.525,"t":"2026-09-22T19:45:00Z","v":1215,"vw":45.487134},{"c":44.91,"h":45,"l":44.91,"n":7,"o":45,"t":"2026-09-23T13:30:00Z","v":805,"vw":44.983957},{"c":44.8749,"h":44.8749,"l":44.8749,"n":1,"o":44.8749,"t":"2026-09-23T13:45:00Z","v":308,"vw":44.8749},{"c":44.7849,"h":44.8,"l":44.7849,"n":2,"o":44.8,"t":"2026-09-23T14:15:00Z","v":996,"vw":44.786416},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-09-23T14:45:00Z","v":100,"vw":44.81},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-09-23T15:45:00Z","v":166,"vw":44.86},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-09-23T16:30:00Z","v":250,"vw":44.77},{"c":44.64,"h":44.69,"l":44.5917,"n":4,"o":44.69,"t":"2026-09-23T16:45:00Z","v":1116,"vw":44.605027},{"c":44.6499,"h":44.6499,"l":44.6499,"n":1,"o":44.6499,"t":"2026-09-23T17:15:00Z","v":134,"vw":44.6499},{"c":44.645,"h":44.645,"l":44.645,"n":1,"o":44.645,"t":"2026-09-23T17:30:00Z","v":100,"vw":44.645},{"c":44.76,"h":44.76,"l":44.76,"n":4,"o":44.76,"t":"2026-09-23T17:45:00Z","v":282,"vw":44.76},{"c":44.7116,"h":44.7778,"l":44.7116,"n":3,"o":44.7778,"t":"2026-09-23T18:15:00Z","v":634,"vw":44.735026},{"c":44.73,"h":44.735,"l":44.73,"n":3,"o":44.735,"t":"2026-09-23T18:30:00Z","v":586,"vw":44.734129},{"c":44.7201,"h":44.7201,"l":44.7201,"n":2,"o":44.7201,"t":"2026-09-23T18:45:00Z","v":103,"vw":44.7201},{"c":44.745,"h":44.745,"l":44.73,"n":4,"o":44.73,"t":"2026-09-23T19:00:00Z","v":399,"vw":44.734606},{"c":44.735,"h":44.735,"l":44.735,"n":1,"o":44.735,"t":"2026-09-23T19:15:00Z","v":100,"vw":44.735},{"c":44.735,"h":44.735,"l":44.735,"n":2,"o":44.735,"t":"2026-09-23T19:30:00Z","v":195,"vw":44.735},{"c":44.7,"h":44.73,"l":44.7,"n":5,"o":44.73,"t":"2026-09-23T19:45:00Z","v":377,"vw":44.720991},{"c":44.41,"h":44.41,"l":44.41,"n":3,"o":44.41,"t":"2026-09-24T13:30:00Z","v":1838,"vw":44.41},{"c":44.51,"h":44.6,"l":44.48,"n":10,"o":44.5,"t":"2026-09-24T14:00:00Z","v":1223,"vw":44.520622},{"c":44.5369,"h":44.5369,"l":44.5369,"n":2,"o":44.5369,"t":"2026-09-24T14:15:00Z","v":450,"vw":44.5369},{"c":44.435,"h":44.435,"l":44.435,"n":1,"o":44.435,"t":"2026-09-24T14:30:00Z","v":169,"vw":44.435},{"c":44.3757,"h":44.43,"l":44.33,"n":7,"o":44.43,"t":"2026-09-24T15:00:00Z","v":840,"vw":44.367291},{"c":44.3249,"h":44.3514,"l":44.3249,"n":8,"o":44.3514,"t":"2026-09-24T15:15:00Z","v":1308,"vw":44.336035},{"c":44.4386,"h":44.4386,"l":44.34,"n":5,"o":44.34,"t":"2026-09-24T15:45:00Z","v":590,"vw":44.405987},{"c":44.65,"h":44.65,"l":44.45,"n":9,"o":44.45,"t":"2026-09-24T16:15:00Z","v":659,"vw":44.581698},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-09-24T17:15:00Z","v":232,"vw":44.5},{"c":44.545,"h":44.58,"l":44.545,"n":2,"o":44.58,"t":"2026-09-24T17:30:00Z","v":354,"vw":44.554887},{"c":44.49,"h":44.49,"l":44.44,"n":5,"o":44.44,"t":"2026-09-24T18:00:00Z","v":436,"vw":44.4567},{"c":44.58,"h":44.58,"l":44.5664,"n":4,"o":44.5664,"t":"2026-09-24T18:15:00Z","v":305,"vw":44.571257},{"c":44.6136,"h":44.6136,"l":44.6136,"n":2,"o":44.6136,"t":"2026-09-24T18:45:00Z","v":225,"vw":44.6136},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-09-24T19:15:00Z","v":106,"vw":44.59},{"c":44.5651,"h":44.6031,"l":44.565,"n":4,"o":44.6031,"t":"2026-09-24T19:30:00Z","v":484,"vw":44.576856},{"c":44.57,"h":44.5813,"l":44.45,"n":6,"o":44.5813,"t":"2026-09-24T19:45:00Z","v":677,"vw":44.550844},{"c":44.635,"h":44.635,"l":44.62,"n":11,"o":44.62,"t":"2026-09-25T14:30:00Z","v":1490,"vw":44.621239},{"c":44.661,"h":44.661,"l":44.661,"n":2,"o":44.661,"t":"2026-09-25T14:45:00Z","v":240,"vw":44.661},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-09-25T15:15:00Z","v":500,"vw":44.66},{"c":44.685,"h":44.7,"l":44.685,"n":3,"o":44.7,"t":"2026-09-25T15:30:00Z","v":860,"vw":44.68675},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-09-25T15:45:00Z","v":100,"vw":44.67},{"c":44.8916,"h":44.8916,"l":44.89,"n":3,"o":44.89,"t":"2026-09-25T16:00:00Z","v":341,"vw":44.890662},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-09-25T16:30:00Z","v":100,"vw":44.9},{"c":44.795,"h":44.795,"l":44.795,"n":1,"o":44.795,"t":"2026-09-25T17:30:00Z","v":185,"vw":44.795},{"c":44.83,"h":44.83,"l":44.77,"n":2,"o":44.77,"t":"2026-09-25T17:45:00Z","v":200,"vw":44.8},{"c":44.7982,"h":44.82,"l":44.781,"n":21,"o":44.82,"t":"2026-09-25T18:00:00Z","v":4000,"vw":44.787291},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-09-25T18:30:00Z","v":135,"vw":44.86},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-09-25T18:45:00Z","v":505,"vw":44.85},{"c":44.83,"h":44.83,"l":44.83,"n":2,"o":44.83,"t":"2026-09-25T19:00:00Z","v":108,"vw":44.83},{"c":44.825,"h":44.845,"l":44.79,"n":9,"o":44.845,"t":"2026-09-25T19:15:00Z","v":1211,"vw":44.823409},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-09-25T19:30:00Z","v":145,"vw":44.78},{"c":44.89,"h":44.89,"l":44.89,"n":4,"o":44.89,"t":"2026-09-25T19:45:00Z","v":185,"vw":44.89},{"c":44.66,"h":44.66,"l":44.66,"n":6,"o":44.66,"t":"2026-09-28T13:30:00Z","v":550,"vw":44.66},{"c":44.58,"h":44.58,"l":44.58,"n":2,"o":44.58,"t":"2026-09-28T14:00:00Z","v":1055,"vw":44.58},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-09-28T14:15:00Z","v":1628,"vw":44.575},{"c":44.3605,"h":44.3605,"l":44.3605,"n":3,"o":44.3605,"t":"2026-09-28T14:45:00Z","v":183,"vw":44.3605},{"c":44.41,"h":44.41,"l":44.41,"n":2,"o":44.41,"t":"2026-09-28T15:00:00Z","v":134,"vw":44.41},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-09-28T15:15:00Z","v":103,"vw":44.45},{"c":44.455,"h":44.455,"l":44.455,"n":1,"o":44.455,"t":"2026-09-28T15:30:00Z","v":100,"vw":44.455},{"c":44.71,"h":44.71,"l":44.6365,"n":9,"o":44.6365,"t":"2026-09-28T16:15:00Z","v":582,"vw":44.6659},{"c":44.68,"h":44.6817,"l":44.68,"n":4,"o":44.6817,"t":"2026-09-28T16:45:00Z","v":322,"vw":44.680656},{"c":44.8755,"h":44.8755,"l":44.8755,"n":1,"o":44.8755,"t":"2026-09-28T17:00:00Z","v":267,"vw":44.8755},{"c":44.73,"h":44.76,"l":44.715,"n":9,"o":44.73,"t":"2026-09-28T18:30:00Z","v":1302,"vw":44.749567},{"c":44.79,"h":44.79,"l":44.74,"n":3,"o":44.74,"t":"2026-09-28T18:45:00Z","v":347,"vw":44.767219},{"c":44.77,"h":44.77,"l":44.77,"n":4,"o":44.77,"t":"2026-09-28T19:00:00Z","v":111,"vw":44.77},{"c":44.7,"h":44.79,"l":44.7,"n":26,"o":44.79,"t":"2026-09-28T19:15:00Z","v":1505,"vw":44.75013},{"c":44.705,"h":44.72,"l":44.705,"n":5,"o":44.705,"t":"2026-09-28T19:45:00Z","v":700,"vw":44.709214},{"c":44.72,"h":44.72,"l":44.72,"n":3,"o":44.72,"t":"2026-09-28T20:00:00Z","v":103,"vw":44.72},{"c":44.7499,"h":44.76,"l":44.7499,"n":12,"o":44.76,"t":"2026-09-29T13:30:00Z","v":1336,"vw":44.757875},{"c":44.76,"h":44.76,"l":44.75,"n":4,"o":44.75,"t":"2026-09-29T13:45:00Z","v":881,"vw":44.753589},{"c":44.83,"h":44.83,"l":44.82,"n":4,"o":44.82,"t":"2026-09-29T14:00:00Z","v":900,"vw":44.828889},{"c":44.8217,"h":44.8217,"l":44.815,"n":2,"o":44.815,"t":"2026-09-29T14:15:00Z","v":1144,"vw":44.819269},{"c":44.8098,"h":44.8098,"l":44.8098,"n":3,"o":44.8098,"t":"2026-09-29T14:30:00Z","v":428,"vw":44.8098},{"c":44.74,"h":44.775,"l":44.74,"n":6,"o":44.775,"t":"2026-09-29T15:00:00Z","v":655,"vw":44.753315},{"c":44.7099,"h":44.7099,"l":44.7099,"n":1,"o":44.7099,"t":"2026-09-29T15:45:00Z","v":163,"vw":44.7099},{"c":44.68,"h":44.68,"l":44.68,"n":3,"o":44.68,"t":"2026-09-29T16:00:00Z","v":189,"vw":44.68},{"c":44.6731,"h":44.6731,"l":44.6731,"n":1,"o":44.6731,"t":"2026-09-29T16:15:00Z","v":260,"vw":44.6731},{"c":44.62,"h":44.64,"l":44.6,"n":19,"o":44.625,"t":"2026-09-29T17:00:00Z","v":4587,"vw":44.62152},{"c":44.62,"h":44.62,"l":44.62,"n":4,"o":44.62,"t":"2026-09-29T17:15:00Z","v":287,"vw":44.62},{"c":44.82,"h":44.83,"l":44.81,"n":28,"o":44.81,"t":"2026-09-29T18:30:00Z","v":526,"vw":44.82},{"c":44.815,"h":44.815,"l":44.815,"n":1,"o":44.815,"t":"2026-09-29T18:45:00Z","v":2275,"vw":44.815},{"c":44.8788,"h":44.88,"l":44.81,"n":3,"o":44.81,"t":"2026-09-29T19:15:00Z","v":824,"vw":44.85515},{"c":44.87,"h":44.87,"l":44.86,"n":6,"o":44.87,"t":"2026-09-29T19:30:00Z","v":1844,"vw":44.868915},{"c":44.87,"h":44.87,"l":44.8,"n":13,"o":44.81,"t":"2026-09-29T19:45:00Z","v":2632,"vw":44.831336},{"c":44.86,"h":44.86,"l":44.86,"n":3,"o":44.86,"t":"2026-09-29T20:00:00Z","v":123,"vw":44.86},{"c":44.94,"h":44.94,"l":44.94,"n":4,"o":44.94,"t":"2026-09-30T13:30:00Z","v":280,"vw":44.94},{"c":44.98,"h":44.98,"l":44.98,"n":9,"o":44.98,"t":"2026-09-30T13:45:00Z","v":739,"vw":44.98},{"c":44.915,"h":44.915,"l":44.915,"n":1,"o":44.915,"t":"2026-09-30T14:30:00Z","v":100,"vw":44.915},{"c":44.97,"h":44.97,"l":44.955,"n":2,"o":44.955,"t":"2026-09-30T14:45:00Z","v":222,"vw":44.962568},{"c":44.855,"h":44.93,"l":44.83,"n":3,"o":44.83,"t":"2026-09-30T15:45:00Z","v":1208,"vw":44.887926},{"c":44.8,"h":44.89,"l":44.8,"n":2,"o":44.89,"t":"2026-09-30T16:00:00Z","v":234,"vw":44.838462},{"c":44.815,"h":44.815,"l":44.815,"n":2,"o":44.815,"t":"2026-09-30T16:45:00Z","v":447,"vw":44.815},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-09-30T17:00:00Z","v":163,"vw":44.82},{"c":44.775,"h":44.8099,"l":44.775,"n":2,"o":44.8099,"t":"2026-09-30T17:15:00Z","v":300,"vw":44.798267},{"c":44.7295,"h":44.7295,"l":44.72,"n":3,"o":44.72,"t":"2026-09-30T17:30:00Z","v":451,"vw":44.725287},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-09-30T17:45:00Z","v":855,"vw":44.77},{"c":44.71,"h":44.71,"l":44.67,"n":12,"o":44.705,"t":"2026-09-30T19:00:00Z","v":2166,"vw":44.691524},{"c":44.71,"h":44.71,"l":44.67,"n":5,"o":44.67,"t":"2026-09-30T19:15:00Z","v":1133,"vw":44.706075},{"c":44.65,"h":44.685,"l":44.65,"n":2,"o":44.685,"t":"2026-09-30T19:45:00Z","v":2020,"vw":44.663792},{"c":44.615,"h":44.615,"l":44.615,"n":1,"o":44.615,"t":"2026-10-01T13:45:00Z","v":310,"vw":44.615},{"c":44.545,"h":44.545,"l":44.5188,"n":3,"o":44.5188,"t":"2026-10-01T14:00:00Z","v":300,"vw":44.536267},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-01T15:00:00Z","v":112,"vw":44.43},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-01T15:30:00Z","v":200,"vw":44.43},{"c":44.38,"h":44.38,"l":44.36,"n":4,"o":44.36,"t":"2026-10-01T15:45:00Z","v":659,"vw":44.376667},{"c":44.4394,"h":44.4394,"l":44.4394,"n":2,"o":44.4394,"t":"2026-10-01T16:00:00Z","v":176,"vw":44.4394},{"c":44.425,"h":44.425,"l":44.425,"n":1,"o":44.425,"t":"2026-10-01T16:30:00Z","v":155,"vw":44.425},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-01T16:45:00Z","v":200,"vw":44.35},{"c":44.6,"h":44.6,"l":44.54,"n":4,"o":44.54,"t":"2026-10-01T17:15:00Z","v":900,"vw":44.555555},{"c":44.69,"h":44.69,"l":44.65,"n":10,"o":44.66,"t":"2026-10-01T17:30:00Z","v":1482,"vw":44.673533},{"c":44.57,"h":44.57,"l":44.4949,"n":8,"o":44.5101,"t":"2026-10-01T17:45:00Z","v":770,"vw":44.527499},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-01T18:45:00Z","v":100,"vw":44.59},{"c":44.55,"h":44.55,"l":44.5427,"n":3,"o":44.5427,"t":"2026-10-01T19:00:00Z","v":419,"vw":44.546437},{"c":44.4701,"h":44.56,"l":44.4701,"n":7,"o":44.501,"t":"2026-10-01T19:15:00Z","v":1065,"vw":44.511989},{"c":44.54,"h":44.545,"l":44.54,"n":4,"o":44.545,"t":"2026-10-01T19:30:00Z","v":539,"vw":44.544031},{"c":44.595,"h":44.595,"l":44.595,"n":4,"o":44.595,"t":"2026-10-01T19:45:00Z","v":616,"vw":44.595},{"c":45.07,"h":45.07,"l":45.045,"n":2,"o":45.045,"t":"2026-10-02T13:30:00Z","v":1045,"vw":45.047392},{"c":45.14,"h":45.14,"l":45.14,"n":6,"o":45.14,"t":"2026-10-02T13:45:00Z","v":496,"vw":45.14},{"c":45.175,"h":45.175,"l":45.175,"n":3,"o":45.175,"t":"2026-10-02T14:00:00Z","v":134,"vw":45.175},{"c":45.2418,"h":45.2418,"l":45.2418,"n":2,"o":45.2418,"t":"2026-10-02T14:15:00Z","v":161,"vw":45.2418},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-10-02T14:30:00Z","v":111,"vw":45.29},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-02T15:15:00Z","v":120,"vw":45.05},{"c":45.1,"h":45.1,"l":45.075,"n":2,"o":45.075,"t":"2026-10-02T15:30:00Z","v":437,"vw":45.081465},{"c":45.14,"h":45.14,"l":45.14,"n":3,"o":45.14,"t":"2026-10-02T15:45:00Z","v":1169,"vw":45.14},{"c":45.12,"h":45.12,"l":45.12,"n":3,"o":45.12,"t":"2026-10-02T17:00:00Z","v":111,"vw":45.12},{"c":45.0827,"h":45.17,"l":45.0827,"n":8,"o":45.11,"t":"2026-10-02T17:15:00Z","v":1033,"vw":45.14308},{"c":45.075,"h":45.075,"l":45.075,"n":2,"o":45.075,"t":"2026-10-02T17:30:00Z","v":202,"vw":45.075},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-02T18:00:00Z","v":129,"vw":45.08},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-02T18:15:00Z","v":114,"vw":45.12},{"c":45.13,"h":45.15,"l":45.0801,"n":7,"o":45.115,"t":"2026-10-02T18:30:00Z","v":716,"vw":45.111908},{"c":45.19,"h":45.19,"l":45.12,"n":11,"o":45.154,"t":"2026-10-02T19:00:00Z","v":917,"vw":45.160443},{"c":45.2,"h":45.2,"l":45.1828,"n":4,"o":45.1828,"t":"2026-10-02T19:30:00Z","v":623,"vw":45.185588},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-02T19:45:00Z","v":222,"vw":45.24},{"c":45.29,"h":45.29,"l":45.29,"n":8,"o":45.29,"t":"2026-10-05T13:30:00Z","v":1146,"vw":45.29},{"c":45.32,"h":45.32,"l":45.2,"n":5,"o":45.2,"t":"2026-10-05T14:00:00Z","v":287,"vw":45.274545},{"c":45.31,"h":45.31,"l":45.31,"n":1,"o":45.31,"t":"2026-10-05T14:30:00Z","v":3803,"vw":45.31},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-05T14:45:00Z","v":200,"vw":45.39},{"c":45.385,"h":45.3951,"l":45.385,"n":13,"o":45.39,"t":"2026-10-05T15:00:00Z","v":1133,"vw":45.389383},{"c":45.385,"h":45.44,"l":45.375,"n":7,"o":45.375,"t":"2026-10-05T15:45:00Z","v":4265,"vw":45.42976},{"c":45.405,"h":45.405,"l":45.405,"n":4,"o":45.405,"t":"2026-10-05T16:15:00Z","v":600,"vw":45.405},{"c":45.37,"h":45.4699,"l":45.37,"n":4,"o":45.4699,"t":"2026-10-05T16:30:00Z","v":2202,"vw":45.433556},{"c":45.38,"h":45.38,"l":45.37,"n":25,"o":45.3701,"t":"2026-10-05T17:00:00Z","v":4578,"vw":45.373833},{"c":45.41,"h":45.42,"l":45.41,"n":2,"o":45.42,"t":"2026-10-05T17:15:00Z","v":200,"vw":45.415},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-10-05T17:30:00Z","v":200,"vw":45.41},{"c":45.5101,"h":45.545,"l":45.51,"n":10,"o":45.515,"t":"2026-10-05T18:15:00Z","v":1621,"vw":45.515806},{"c":45.5631,"h":45.5631,"l":45.5631,"n":1,"o":45.5631,"t":"2026-10-05T19:00:00Z","v":250,"vw":45.5631},{"c":45.545,"h":45.545,"l":45.545,"n":2,"o":45.545,"t":"2026-10-05T19:15:00Z","v":716,"vw":45.545},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-10-05T19:30:00Z","v":100,"vw":45.54},{"c":45.74,"h":45.74,"l":45.74,"n":7,"o":45.74,"t":"2026-10-06T13:30:00Z","v":504,"vw":45.74},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-06T13:45:00Z","v":358,"vw":45.66},{"c":45.7568,"h":45.7568,"l":45.7568,"n":3,"o":45.7568,"t":"2026-10-06T15:00:00Z","v":150,"vw":45.7568},{"c":45.745,"h":45.745,"l":45.745,"n":2,"o":45.745,"t":"2026-10-06T15:15:00Z","v":195,"vw":45.745},{"c":45.75,"h":45.75,"l":45.69,"n":4,"o":45.69,"t":"2026-10-06T15:30:00Z","v":1577,"vw":45.69443},{"c":45.71,"h":45.71,"l":45.71,"n":1,"o":45.71,"t":"2026-10-06T16:00:00Z","v":542,"vw":45.71},{"c":45.71,"h":45.71,"l":45.71,"n":1,"o":45.71,"t":"2026-10-06T16:15:00Z","v":233,"vw":45.71},{"c":45.7214,"h":45.729,"l":45.7214,"n":3,"o":45.729,"t":"2026-10-06T17:00:00Z","v":1923,"vw":45.728518},{"c":45.6832,"h":45.6832,"l":45.6832,"n":1,"o":45.6832,"t":"2026-10-06T17:15:00Z","v":156,"vw":45.6832},{"c":45.67,"h":45.68,"l":45.67,"n":5,"o":45.68,"t":"2026-10-06T18:00:00Z","v":545,"vw":45.674},{"c":45.6845,"h":45.6845,"l":45.6845,"n":5,"o":45.6845,"t":"2026-10-06T18:30:00Z","v":153,"vw":45.6845},{"c":45.66,"h":45.7,"l":45.66,"n":3,"o":45.6945,"t":"2026-10-06T18:45:00Z","v":485,"vw":45.683608},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-06T19:00:00Z","v":200,"vw":45.71},{"c":45.71,"h":45.71,"l":45.665,"n":4,"o":45.665,"t":"2026-10-06T19:15:00Z","v":401,"vw":45.6875},{"c":45.66,"h":45.71,"l":45.66,"n":7,"o":45.71,"t":"2026-10-06T19:30:00Z","v":388,"vw":45.68},{"c":45.655,"h":45.66,"l":45.655,"n":4,"o":45.66,"t":"2026-10-06T19:45:00Z","v":219,"vw":45.657326},{"c":44.96,"h":44.96,"l":44.96,"n":6,"o":44.96,"t":"2026-10-07T13:30:00Z","v":904,"vw":44.96},{"c":44.8315,"h":44.8315,"l":44.8315,"n":1,"o":44.8315,"t":"2026-10-07T14:00:00Z","v":1000,"vw":44.8315},{"c":44.935,"h":44.935,"l":44.935,"n":3,"o":44.935,"t":"2026-10-07T15:00:00Z","v":117,"vw":44.935},{"c":44.98,"h":44.98,"l":44.98,"n":2,"o":44.98,"t":"2026-10-07T15:45:00Z","v":1598,"vw":44.98},{"c":45.07,"h":45.07,"l":44.97,"n":8,"o":44.995,"t":"2026-10-07T16:00:00Z","v":1751,"vw":45.013824},{"c":44.97639,"h":44.97639,"l":44.97639,"n":1,"o":44.97639,"t":"2026-10-07T16:30:00Z","v":159,"vw":44.97639},{"c":45.03,"h":45.06,"l":45.025,"n":23,"o":45.025,"t":"2026-10-07T17:00:00Z","v":2431,"vw":45.050974},{"c":45.04,"h":45.04,"l":45.04,"n":5,"o":45.04,"t":"2026-10-07T17:30:00Z","v":440,"vw":45.04},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-07T17:45:00Z","v":218,"vw":45.055},{"c":45.01,"h":45.055,"l":45,"n":4,"o":45,"t":"2026-10-07T18:00:00Z","v":2000,"vw":45.006628},{"c":45.06,"h":45.0889,"l":45.06,"n":6,"o":45.06,"t":"2026-10-07T18:30:00Z","v":1501,"vw":45.067489},{"c":45.059,"h":45.07,"l":45.03,"n":11,"o":45.065,"t":"2026-10-07T18:45:00Z","v":1717,"vw":45.056718},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-07T19:00:00Z","v":101,"vw":45.04},{"c":44.98,"h":45.079,"l":44.98,"n":23,"o":45.035,"t":"2026-10-07T19:15:00Z","v":8207,"vw":45.038251},{"c":45.045,"h":45.07,"l":45.035,"n":3,"o":45.07,"t":"2026-10-07T19:30:00Z","v":1434,"vw":45.050844},{"c":45.04,"h":45.04,"l":45.04,"n":5,"o":45.04,"t":"2026-10-07T19:45:00Z","v":721,"vw":45.04},{"c":44.715,"h":44.715,"l":44.715,"n":1,"o":44.715,"t":"2026-10-08T13:30:00Z","v":120,"vw":44.715},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-08T13:45:00Z","v":176,"vw":44.75},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-08T14:00:00Z","v":100,"vw":44.7},{"c":44.6,"h":44.62,"l":44.6,"n":21,"o":44.62,"t":"2026-10-08T15:00:00Z","v":3586,"vw":44.606342},{"c":44.5101,"h":44.5101,"l":44.5101,"n":3,"o":44.5101,"t":"2026-10-08T15:30:00Z","v":1315,"vw":44.5101},{"c":44.617,"h":44.617,"l":44.61,"n":2,"o":44.61,"t":"2026-10-08T15:45:00Z","v":200,"vw":44.6135},{"c":44.6427,"h":44.7,"l":44.6427,"n":6,"o":44.7,"t":"2026-10-08T16:15:00Z","v":746,"vw":44.651502},{"c":44.655,"h":44.655,"l":44.57,"n":2,"o":44.57,"t":"2026-10-08T16:30:00Z","v":412,"vw":44.625291},{"c":44.5185,"h":44.55,"l":44.5185,"n":12,"o":44.55,"t":"2026-10-08T16:45:00Z","v":1093,"vw":44.537781},{"c":44.5199,"h":44.52,"l":44.465,"n":7,"o":44.465,"t":"2026-10-08T17:00:00Z","v":2026,"vw":44.483828},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-08T17:45:00Z","v":100,"vw":44.53},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-08T18:15:00Z","v":200,"vw":44.575},{"c":44.5154,"h":44.5154,"l":44.5154,"n":1,"o":44.5154,"t":"2026-10-08T18:45:00Z","v":102,"vw":44.5154},{"c":44.515,"h":44.515,"l":44.515,"n":2,"o":44.515,"t":"2026-10-08T19:00:00Z","v":153,"vw":44.515},{"c":44.5501,"h":44.5501,"l":44.5501,"n":3,"o":44.5501,"t":"2026-10-08T19:15:00Z","v":246,"vw":44.5501},{"c":44.56,"h":44.56,"l":44.545,"n":2,"o":44.545,"t":"2026-10-08T19:30:00Z","v":4725,"vw":44.558975},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-08T20:00:00Z","v":518,"vw":44.55},{"c":45.16,"h":45.16,"l":45.11,"n":3,"o":45.11,"t":"2026-10-09T13:30:00Z","v":447,"vw":45.14491},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-09T14:15:00Z","v":100,"vw":44.94},{"c":45.0169,"h":45.09,"l":45.0169,"n":49,"o":45.08,"t":"2026-10-09T14:30:00Z","v":6356,"vw":45.074424},{"c":45.06,"h":45.06,"l":45.03,"n":4,"o":45.03,"t":"2026-10-09T16:15:00Z","v":1669,"vw":45.054479},{"c":45.07,"h":45.07,"l":45.07,"n":3,"o":45.07,"t":"2026-10-09T17:00:00Z","v":468,"vw":45.07},{"c":45.1168,"h":45.1168,"l":45.1168,"n":1,"o":45.1168,"t":"2026-10-09T17:45:00Z","v":142,"vw":45.1168},{"c":45.1363,"h":45.1363,"l":45.1363,"n":2,"o":45.1363,"t":"2026-10-09T18:15:00Z","v":151,"vw":45.1363},{"c":45.0901,"h":45.15,"l":45.09,"n":10,"o":45.15,"t":"2026-10-09T18:45:00Z","v":1199,"vw":45.102157},{"c":45.155,"h":45.155,"l":45.155,"n":4,"o":45.155,"t":"2026-10-09T19:00:00Z","v":491,"vw":45.155},{"c":45.22,"h":45.22,"l":45.13,"n":19,"o":45.13,"t":"2026-10-09T19:15:00Z","v":2362,"vw":45.173629},{"c":45.1602,"h":45.1602,"l":45.1201,"n":3,"o":45.1201,"t":"2026-10-09T19:45:00Z","v":480,"vw":45.142285},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-12T13:15:00Z","v":221,"vw":45.2},{"c":45.21,"h":45.21,"l":45.21,"n":3,"o":45.21,"t":"2026-10-12T13:30:00Z","v":241,"vw":45.21},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-10-12T13:45:00Z","v":143,"vw":45.14},{"c":45.071,"h":45.071,"l":45.071,"n":2,"o":45.071,"t":"2026-10-12T15:30:00Z","v":136,"vw":45.071},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-12T15:45:00Z","v":100,"vw":45.08},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-12T16:00:00Z","v":423,"vw":45.05},{"c":45.0291,"h":45.03,"l":45.0291,"n":2,"o":45.03,"t":"2026-10-12T16:15:00Z","v":1349,"vw":45.029624},{"c":45.03,"h":45.03,"l":44.99,"n":4,"o":44.99,"t":"2026-10-12T17:00:00Z","v":521,"vw":45.006},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-12T17:15:00Z","v":121,"vw":45.05},{"c":45.04,"h":45.04,"l":44.94,"n":22,"o":44.99,"t":"2026-10-12T17:45:00Z","v":4016,"vw":45.028509},{"c":45.04,"h":45.04,"l":44.9943,"n":3,"o":44.9943,"t":"2026-10-12T18:15:00Z","v":326,"vw":45.01497},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-12T18:30:00Z","v":156,"vw":45.03},{"c":44.96,"h":44.96,"l":44.96,"n":4,"o":44.96,"t":"2026-10-12T18:45:00Z","v":245,"vw":44.96},{"c":44.98,"h":45.0099,"l":44.965,"n":5,"o":45.0099,"t":"2026-10-12T19:15:00Z","v":781,"vw":44.987361},{"c":44.9401,"h":45.02,"l":44.9401,"n":4,"o":45.02,"t":"2026-10-12T19:30:00Z","v":406,"vw":44.993367},{"c":45.01,"h":45.01,"l":44.94,"n":8,"o":44.94,"t":"2026-10-12T19:45:00Z","v":4879,"vw":44.95981},{"c":44.8801,"h":44.89,"l":44.75,"n":5,"o":44.75,"t":"2026-10-13T13:30:00Z","v":985,"vw":44.78499},{"c":44.925,"h":44.925,"l":44.925,"n":3,"o":44.925,"t":"2026-10-13T13:45:00Z","v":695,"vw":44.925},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-13T15:00:00Z","v":350,"vw":44.73},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-13T15:45:00Z","v":182,"vw":44.79},{"c":44.77,"h":44.815,"l":44.75,"n":43,"o":44.815,"t":"2026-10-13T16:15:00Z","v":6840,"vw":44.779981},{"c":44.8313,"h":44.8313,"l":44.83,"n":3,"o":44.83,"t":"2026-10-13T16:45:00Z","v":1065,"vw":44.83117},{"c":44.82,"h":44.82,"l":44.8,"n":9,"o":44.8,"t":"2026-10-13T17:00:00Z","v":806,"vw":44.8175},{"c":44.7701,"h":44.7701,"l":44.77,"n":2,"o":44.77,"t":"2026-10-13T17:30:00Z","v":700,"vw":44.77005},{"c":44.81,"h":44.8101,"l":44.81,"n":2,"o":44.8101,"t":"2026-10-13T18:15:00Z","v":4797,"vw":44.810015},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-13T18:30:00Z","v":447,"vw":44.84},{"c":44.885,"h":44.885,"l":44.885,"n":2,"o":44.885,"t":"2026-10-13T19:15:00Z","v":1254,"vw":44.885},{"c":44.89,"h":44.9,"l":44.89,"n":4,"o":44.9,"t":"2026-10-13T19:45:00Z","v":21266,"vw":44.890141},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-10-13T20:00:00Z","v":102,"vw":44.95},{"c":44.68,"h":44.68,"l":44.68,"n":5,"o":44.68,"t":"2026-10-14T13:30:00Z","v":651,"vw":44.68},{"c":44.815,"h":44.815,"l":44.815,"n":1,"o":44.815,"t":"2026-10-14T13:45:00Z","v":279,"vw":44.815},{"c":44.555,"h":44.555,"l":44.555,"n":2,"o":44.555,"t":"2026-10-14T15:30:00Z","v":124,"vw":44.555},{"c":44.4564,"h":44.4564,"l":44.4025,"n":2,"o":44.4025,"t":"2026-10-14T16:30:00Z","v":352,"vw":44.436953},{"c":44.43,"h":44.43,"l":44.43,"n":2,"o":44.43,"t":"2026-10-14T16:45:00Z","v":110,"vw":44.43},{"c":44.39,"h":44.4636,"l":44.39,"n":14,"o":44.4636,"t":"2026-10-14T17:15:00Z","v":4436,"vw":44.405582},{"c":44.4374,"h":44.4374,"l":44.4374,"n":1,"o":44.4374,"t":"2026-10-14T17:30:00Z","v":485,"vw":44.4374},{"c":44.365,"h":44.365,"l":44.365,"n":1,"o":44.365,"t":"2026-10-14T18:00:00Z","v":1479,"vw":44.365},{"c":44.435,"h":44.435,"l":44.435,"n":1,"o":44.435,"t":"2026-10-14T19:30:00Z","v":322,"vw":44.435},{"c":44.4249,"h":44.48,"l":44.42,"n":6,"o":44.42,"t":"2026-10-14T19:45:00Z","v":1705,"vw":44.43526},{"c":44.16,"h":44.16,"l":44.16,"n":3,"o":44.16,"t":"2026-10-15T13:30:00Z","v":1215,"vw":44.16},{"c":44.01,"h":44.09,"l":44.01,"n":7,"o":44.09,"t":"2026-10-15T13:45:00Z","v":971,"vw":44.055767},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-15T14:00:00Z","v":107,"vw":44.1},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-15T14:15:00Z","v":113,"vw":44.17},{"c":44.3673,"h":44.3673,"l":44.3673,"n":1,"o":44.3673,"t":"2026-10-15T15:45:00Z","v":108,"vw":44.3673},{"c":44.33,"h":44.4,"l":44.33,"n":4,"o":44.4,"t":"2026-10-15T16:30:00Z","v":11602,"vw":44.33141},{"c":44.3202,"h":44.3202,"l":44.3202,"n":1,"o":44.3202,"t":"2026-10-15T17:00:00Z","v":186,"vw":44.3202},{"c":44.395,"h":44.395,"l":44.395,"n":1,"o":44.395,"t":"2026-10-15T17:15:00Z","v":224,"vw":44.395},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-15T18:00:00Z","v":128,"vw":44.46},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-15T18:15:00Z","v":757,"vw":44.5},{"c":44.52,"h":44.52,"l":44.465,"n":4,"o":44.465,"t":"2026-10-15T18:45:00Z","v":835,"vw":44.47936},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-10-15T19:00:00Z","v":586,"vw":44.53},{"c":44.585,"h":44.64,"l":44.585,"n":2,"o":44.64,"t":"2026-10-15T19:15:00Z","v":2340,"vw":44.589395},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-15T19:30:00Z","v":332,"vw":44.58},{"c":44.6051,"h":44.6051,"l":44.6051,"n":3,"o":44.6051,"t":"2026-10-15T19:45:00Z","v":108,"vw":44.6051},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-16T13:30:00Z","v":1102,"vw":44.76},{"c":44.7999,"h":44.7999,"l":44.7999,"n":1,"o":44.7999,"t":"2026-10-16T13:45:00Z","v":120,"vw":44.7999},{"c":44.6712,"h":44.6712,"l":44.6712,"n":2,"o":44.6712,"t":"2026-10-16T14:00:00Z","v":803,"vw":44.6712},{"c":44.71,"h":44.71,"l":44.71,"n":3,"o":44.71,"t":"2026-10-16T14:30:00Z","v":239,"vw":44.71},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-16T14:45:00Z","v":119,"vw":44.645},{"c":44.71,"h":44.71,"l":44.64,"n":7,"o":44.64,"t":"2026-10-16T15:00:00Z","v":1775,"vw":44.662542},{"c":44.52,"h":44.55,"l":44.52,"n":2,"o":44.55,"t":"2026-10-16T15:15:00Z","v":470,"vw":44.532766},{"c":44.5707,"h":44.5707,"l":44.5707,"n":1,"o":44.5707,"t":"2026-10-16T15:30:00Z","v":628,"vw":44.5707},{"c":44.35,"h":44.36,"l":44.35,"n":5,"o":44.36,"t":"2026-10-16T16:30:00Z","v":482,"vw":44.356711},{"c":44.2594,"h":44.2594,"l":44.2594,"n":1,"o":44.2594,"t":"2026-10-16T17:15:00Z","v":673,"vw":44.2594},{"c":44.1801,"h":44.1801,"l":44.1801,"n":1,"o":44.1801,"t":"2026-10-16T18:00:00Z","v":188,"vw":44.1801},{"c":44.17,"h":44.195,"l":44.12,"n":9,"o":44.195,"t":"2026-10-16T18:45:00Z","v":1112,"vw":44.163897},{"c":44.1712,"h":44.1712,"l":44.1712,"n":2,"o":44.1712,"t":"2026-10-16T19:00:00Z","v":120,"vw":44.1712},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-16T19:30:00Z","v":1465,"vw":44.17},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-16T20:00:00Z","v":225,"vw":44.11},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-19T13:15:00Z","v":149,"vw":44.42},{"c":44.375,"h":44.375,"l":44.37,"n":2,"o":44.37,"t":"2026-10-19T13:30:00Z","v":1097,"vw":44.370971},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-19T14:30:00Z","v":209,"vw":44.3},{"c":44.3599,"h":44.3599,"l":44.3599,"n":1,"o":44.3599,"t":"2026-10-19T14:45:00Z","v":756,"vw":44.3599},{"c":44.445,"h":44.445,"l":44.359,"n":5,"o":44.385,"t":"2026-10-19T15:15:00Z","v":932,"vw":44.381688},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-19T15:45:00Z","v":152,"vw":44.48},{"c":44.4031,"h":44.4031,"l":44.4031,"n":1,"o":44.4031,"t":"2026-10-19T16:15:00Z","v":217,"vw":44.4031},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-10-19T16:30:00Z","v":102,"vw":44.35},{"c":44.329,"h":44.329,"l":44.329,"n":1,"o":44.329,"t":"2026-10-19T16:45:00Z","v":141,"vw":44.329},{"c":44.3599,"h":44.3599,"l":44.3599,"n":3,"o":44.3599,"t":"2026-10-19T17:00:00Z","v":750,"vw":44.3599},{"c":44.2513,"h":44.32,"l":44.25,"n":16,"o":44.32,"t":"2026-10-19T17:15:00Z","v":1129,"vw":44.258829},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-19T17:45:00Z","v":4303,"vw":44.29},{"c":44.2201,"h":44.31,"l":44.22,"n":6,"o":44.31,"t":"2026-10-19T18:30:00Z","v":592,"vw":44.247426},{"c":44.26,"h":44.3015,"l":44.26,"n":2,"o":44.3015,"t":"2026-10-19T18:45:00Z","v":1202,"vw":44.294802},{"c":44.305,"h":44.305,"l":44.26,"n":5,"o":44.305,"t":"2026-10-19T19:00:00Z","v":1566,"vw":44.286789},{"c":44.2601,"h":44.29,"l":44.26,"n":13,"o":44.29,"t":"2026-10-19T19:15:00Z","v":1219,"vw":44.263682},{"c":44.325,"h":44.3432,"l":44.325,"n":3,"o":44.3432,"t":"2026-10-19T19:30:00Z","v":783,"vw":44.328305},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-19T20:00:00Z","v":247,"vw":44.29},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-20T13:30:00Z","v":127,"vw":44.24},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-20T14:15:00Z","v":180,"vw":44.665},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-20T14:45:00Z","v":462,"vw":44.685},{"c":44.545,"h":44.545,"l":44.545,"n":2,"o":44.545,"t":"2026-10-20T15:15:00Z","v":437,"vw":44.545},{"c":44.49,"h":44.5,"l":44.46,"n":8,"o":44.4707,"t":"2026-10-20T15:30:00Z","v":1146,"vw":44.479456},{"c":44.5,"h":44.5,"l":44.5,"n":4,"o":44.5,"t":"2026-10-20T16:15:00Z","v":316,"vw":44.5},{"c":44.5899,"h":44.5899,"l":44.5899,"n":1,"o":44.5899,"t":"2026-10-20T16:45:00Z","v":178,"vw":44.5899},{"c":44.5882,"h":44.5882,"l":44.5882,"n":2,"o":44.5882,"t":"2026-10-20T17:30:00Z","v":144,"vw":44.5882},{"c":44.5749,"h":44.5749,"l":44.5749,"n":1,"o":44.5749,"t":"2026-10-20T18:00:00Z","v":225,"vw":44.5749},{"c":44.56,"h":44.61,"l":44.56,"n":2,"o":44.61,"t":"2026-10-20T18:15:00Z","v":700,"vw":44.567143},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-20T18:30:00Z","v":100,"vw":44.57},{"c":44.585,"h":44.585,"l":44.585,"n":4,"o":44.585,"t":"2026-10-20T19:00:00Z","v":403,"vw":44.585},{"c":44.5708,"h":44.5708,"l":44.51,"n":28,"o":44.52,"t":"2026-10-20T19:15:00Z","v":4964,"vw":44.53211},{"c":44.545,"h":44.545,"l":44.51,"n":2,"o":44.51,"t":"2026-10-20T19:30:00Z","v":759,"vw":44.538959},{"c":44.5788,"h":44.5788,"l":44.5788,"n":1,"o":44.5788,"t":"2026-10-20T19:45:00Z","v":227,"vw":44.5788},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-21T13:30:00Z","v":127,"vw":44.68},{"c":44.675,"h":44.675,"l":44.675,"n":2,"o":44.675,"t":"2026-10-21T13:45:00Z","v":411,"vw":44.675},{"c":44.5621,"h":44.57,"l":44.5621,"n":7,"o":44.57,"t":"2026-10-21T14:00:00Z","v":1050,"vw":44.566614},{"c":44.5706,"h":44.5706,"l":44.5706,"n":1,"o":44.5706,"t":"2026-10-21T14:15:00Z","v":254,"vw":44.5706},{"c":44.65,"h":44.665,"l":44.6107,"n":11,"o":44.6107,"t":"2026-10-21T14:30:00Z","v":2875,"vw":44.65185},{"c":44.695,"h":44.695,"l":44.695,"n":1,"o":44.695,"t":"2026-10-21T15:00:00Z","v":248,"vw":44.695},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-21T15:15:00Z","v":123,"vw":44.74},{"c":44.8,"h":44.8,"l":44.745,"n":2,"o":44.745,"t":"2026-10-21T15:30:00Z","v":350,"vw":44.760714},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-21T15:45:00Z","v":157,"vw":44.81},{"c":44.69,"h":44.69,"l":44.69,"n":4,"o":44.69,"t":"2026-10-21T16:15:00Z","v":179,"vw":44.69},{"c":44.7699,"h":44.77,"l":44.7699,"n":5,"o":44.77,"t":"2026-10-21T17:00:00Z","v":950,"vw":44.769921},{"c":44.73,"h":44.77,"l":44.73,"n":3,"o":44.77,"t":"2026-10-21T17:30:00Z","v":1602,"vw":44.736721},{"c":44.71,"h":44.74,"l":44.71,"n":17,"o":44.74,"t":"2026-10-21T18:15:00Z","v":3602,"vw":44.735577},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-21T18:30:00Z","v":142,"vw":44.7},{"c":44.609,"h":44.609,"l":44.609,"n":3,"o":44.609,"t":"2026-10-21T19:00:00Z","v":202,"vw":44.609},{"c":44.5699,"h":44.57,"l":44.5699,"n":6,"o":44.57,"t":"2026-10-21T19:15:00Z","v":337,"vw":44.56995},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-21T19:30:00Z","v":266,"vw":44.62},{"c":44.6831,"h":44.6831,"l":44.6831,"n":1,"o":44.6831,"t":"2026-10-21T19:45:00Z","v":166,"vw":44.6831},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-22T13:30:00Z","v":141,"vw":43.88},{"c":43.7635,"h":43.7635,"l":43.7635,"n":1,"o":43.7635,"t":"2026-10-22T14:15:00Z","v":100,"vw":43.7635},{"c":43.705,"h":43.705,"l":43.68,"n":3,"o":43.68,"t":"2026-10-22T14:45:00Z","v":1329,"vw":43.682041},{"c":43.758,"h":43.77,"l":43.758,"n":2,"o":43.77,"t":"2026-10-22T15:00:00Z","v":259,"vw":43.762633},{"c":43.655,"h":43.7,"l":43.655,"n":3,"o":43.7,"t":"2026-10-22T16:30:00Z","v":353,"vw":43.671071},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-22T17:00:00Z","v":190,"vw":43.665},{"c":43.705,"h":43.75,"l":43.705,"n":7,"o":43.75,"t":"2026-10-22T17:30:00Z","v":1599,"vw":43.725035},{"c":43.73,"h":43.75,"l":43.72,"n":10,"o":43.75,"t":"2026-10-22T17:45:00Z","v":1430,"vw":43.738031},{"c":43.64,"h":43.64,"l":43.6273,"n":3,"o":43.6273,"t":"2026-10-22T18:45:00Z","v":1663,"vw":43.636592},{"c":43.61,"h":43.61,"l":43.61,"n":6,"o":43.61,"t":"2026-10-22T19:00:00Z","v":909,"vw":43.61},{"c":43.6544,"h":43.6544,"l":43.625,"n":8,"o":43.625,"t":"2026-10-22T19:15:00Z","v":1109,"vw":43.6449},{"c":43.5913,"h":43.69,"l":43.5913,"n":11,"o":43.69,"t":"2026-10-22T19:30:00Z","v":1952,"vw":43.633369},{"c":43.59,"h":43.63,"l":43.59,"n":2,"o":43.63,"t":"2026-10-22T19:45:00Z","v":744,"vw":43.624624}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":49.77898635173989,"iv":0.4137848818318961,"gamma":0.04595699925309894,"theta":-0.021213260532449003,"vega":0.028662978561430942,"rho":0.004665233583008056,"breakevenPct":14.898206566064973},{"delta":0.2,"premium":0.394477535646222,"strike":47.22089857415112,"iv":0.2999976601635249,"gamma":0.07622046058380524,"theta":-0.018797797237774454,"vega":0.034391944760873844,"rho":0.006226587239207194,"breakevenPct":9.082482130447424},{"delta":0.25,"premium":0.4457943305305402,"strike":46.084113389389195,"iv":0.2522975555067111,"gamma":0.10265669085907755,"theta":-0.01826957638805207,"vega":0.039040969765530634,"rho":0.007782174398263278,"breakevenPct":6.5957730898855065},{"delta":0.3,"premium":0.49560299108104244,"strike":45.391960118919435,"iv":0.2210481582288806,"gamma":0.12916105477118994,"theta":-0.0176785052111253,"vega":0.042510486022724406,"rho":0.009337658898493108,"breakevenPct":5.124220197569072},{"delta":0.35,"premium":0.553595819827857,"strike":44.85702090086072,"iv":0.19790132723434656,"gamma":0.1520028018976442,"theta":-0.017203441514177575,"vega":0.045145481342091856,"rho":0.010904968604893674,"breakevenPct":4.031579537347711},{"delta":0.4,"premium":0.6238854954643704,"strike":44.50557252267815,"iv":0.18494665151550949,"gamma":0.16946859316014914,"theta":-0.01691452122612887,"vega":0.046699347633994026,"rho":0.012489529752758076,"breakevenPct":3.3874706033853257},{"delta":0.45,"premium":0.6941751711008839,"strike":44.15412414449558,"iv":0.1719919757966724,"gamma":0.18693438442265403,"theta":-0.01662560093808017,"vega":0.048253213925896196,"rho":0.014074090900622475,"breakevenPct":2.743361669422941},{"delta":0.5,"premium":0.8202310525547621,"strike":43.8412815790754,"iv":0.16854704360105144,"gamma":0.19023005369947488,"theta":-0.01659430384027077,"vega":0.04840537652929052,"rho":0.015707599141829218,"breakevenPct":2.315450419305405},{"delta":0.55,"premium":0.9898442741425437,"strike":43.558592876429095,"iv":0.1725298918533863,"gamma":0.18245785823594166,"theta":-0.016764228625126023,"vega":0.04746270968477086,"rho":0.01737933851535041,"breakevenPct":2.0564048094688823},{"delta":0.6,"premium":1.159457495730325,"strike":43.27590417378279,"iv":0.17651274010572118,"gamma":0.17468566277240843,"theta":-0.016934153409981275,"vega":0.04652004284025119,"rho":0.019051077888871594,"breakevenPct":1.7973591996323606},{"delta":0.65,"premium":1.3315075921908892,"strike":42.99132321041215,"iv":0.18050151843817788,"gamma":0.16671648590021693,"theta":-0.017084381778741865,"vega":0.04551409978308026,"rho":0.020721001188585053,"breakevenPct":1.5395612511180623},{"delta":0.7,"premium":1.6026572668112795,"strike":42.629790310918295,"iv":0.18473145336225597,"gamma":0.1507367317425886,"theta":-0.01643362255965293,"vega":0.041934924078091115,"rho":0.022317070820117302,"breakevenPct":1.332501529707542},{"delta":0.75,"premium":1.8738069414316703,"strike":42.26825741142444,"iv":0.18896138828633405,"gamma":0.13475697758496025,"theta":-0.01578286334056399,"vega":0.038355748373101954,"rho":0.023913140451649557,"breakevenPct":1.1254418082970212},{"delta":0.8,"premium":2.5436851211072686,"strike":41.55363321799308,"iv":0.2271844290657441,"gamma":0.10370622837370233,"theta":-0.01686228373702423,"vega":0.03436089965397923,"rho":0.025264359614090168,"breakevenPct":1.0229327735124008},{"delta":0.85,"premium":3.6191860465116283,"strike":40.435215946843854,"iv":0.28024485049833886,"gamma":0.06741827242524916,"theta":-0.01733156146179402,"vega":0.028464119601328903,"rho":0.0263199971433991,"breakevenPct":0.924615341197607},{"delta":0.9,"premium":4.447181628392485,"strike":39.50313152400835,"iv":0.2913265135699374,"gamma":0.04860793319415448,"theta":-0.014460960334029226,"vega":0.021423799582463463,"rho":0.02748785979782815,"breakevenPct":0.6861573038772202}],"put":[{"delta":0.15,"premium":0.40451513943377565,"strike":39.180605577351024,"iv":0.4034347144786486,"gamma":0.04720723400230208,"theta":-0.019047249425657192,"vega":0.028644622561020714,"rho":-0.005789428868231427,"breakevenPct":11.167514826951043},{"delta":0.2,"premium":0.44556593899693936,"strike":40.82263755987758,"iv":0.3125546916971046,"gamma":0.07326493438142247,"theta":-0.017367045514054436,"vega":0.03438584020042077,"rho":-0.007702647011627787,"breakevenPct":7.4998130140097405},{"delta":0.25,"premium":0.504829254096776,"strike":41.731056721290344,"iv":0.2670018567888224,"gamma":0.09745982471419004,"theta":-0.016450589959097078,"vega":0.038935853992828985,"rho":-0.009619449271906203,"breakevenPct":5.554474449051165},{"delta":0.3,"premium":0.5528705944106258,"strike":42.37160792547501,"iv":0.23209400247367834,"gamma":0.12384121205632258,"theta":-0.015179477153878147,"vega":0.04241418439610269,"rho":-0.011538469257677788,"breakevenPct":4.197088412894178},{"delta":0.35,"premium":0.5940035381941535,"strike":42.92004717592205,"iv":0.19983787574276127,"gamma":0.15147729556461173,"theta":-0.013677632287646178,"vega":0.04544154696358739,"rho":-0.013458522760990882,"breakevenPct":3.034895952129408},{"delta":0.4,"premium":0.6593500482621786,"strike":43.237400193048714,"iv":0.1844678022371702,"gamma":0.1696062628689751,"theta":-0.012637596056195372,"vega":0.046599147411004106,"rho":-0.015306131457646581,"breakevenPct":2.457572038114908},{"delta":0.45,"premium":0.728828893647682,"strike":43.51531557459073,"iv":0.17197953611575248,"gamma":0.1861127268380075,"theta":-0.011676373003646039,"vega":0.047437650541104645,"rho":-0.01714137657970113,"breakevenPct":1.9800629520122244},{"delta":0.5,"premium":0.7983077390331854,"strike":43.79323095613274,"iv":0.15949126999433477,"gamma":0.20261919080703988,"theta":-0.010715149951096705,"vega":0.04827615367120519,"rho":-0.01897662170175568,"breakevenPct":1.5025538659095408},{"delta":0.55,"premium":0.8821959755030622,"strike":44.05599300087489,"iv":0.14909133858267717,"gamma":0.2135729658792651,"theta":-0.009703237095363079,"vega":0.048272878390201224,"rho":-0.02080475225473179,"breakevenPct":1.0927702920179454},{"delta":0.6,"premium":1.0079615048118984,"strike":44.274715660542434,"iv":0.14476062992125985,"gamma":0.20838923884514438,"theta":-0.00854400699912511,"vega":0.04582318460192476,"rho":-0.02261220609132368,"breakevenPct":0.879813987989827},{"delta":0.65,"premium":1.1337270341207348,"strike":44.493438320209975,"iv":0.14042992125984252,"gamma":0.20320551181102364,"theta":-0.007384776902887139,"vega":0.043373490813648295,"rho":-0.02441965992791558,"breakevenPct":0.666857683961708},{"delta":0.7,"premium":1.259492563429571,"strike":44.71216097987752,"iv":0.1360992125984252,"gamma":0.1980217847769029,"theta":-0.00622554680664917,"vega":0.04092379702537183,"rho":-0.02622711376450747,"breakevenPct":0.45390137993358937},{"delta":0.75,"premium":1.3852580927384075,"strike":44.93088363954506,"iv":0.13176850393700787,"gamma":0.19283805774278218,"theta":-0.0050663167104112,"vega":0.03847410323709537,"rho":-0.028034567601099368,"breakevenPct":0.24094507590547043},{"delta":0.8,"premium":2.1552162162162167,"strike":45.73945945945946,"iv":0.16626378378378381,"gamma":0.15015999999999996,"theta":-0.005328540540540542,"vega":0.03396572972972972,"rho":-0.030187629596901907,"breakevenPct":0.15247545693721798},{"delta":0.85,"premium":3.2227837837837843,"strike":46.82054054054054,"iv":0.21869621621621624,"gamma":0.09015999999999996,"theta":-0.00624745945945946,"vega":0.028506270270270265,"rho":-0.032500358520059065,"breakevenPct":0.12151723048200355},{"delta":0.9,"premium":2.4307334710743786,"strike":46.138429752066116,"iv":0.14399999999999985,"gamma":0.1005330578512397,"theta":-0.0009721074380165196,"vega":0.021482851239669414,"rho":-0.033642748411926854,"breakevenPct":0.16256458942712695}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":49.77898635173989,"iv":0.4137848818318961,"gamma":0.04595699925309894,"theta":-0.021213260532449003,"vega":0.028662978561430942,"rho":0.004665233583008056,"breakevenPct":14.898206566064973},{"delta":0.2,"premium":0.394477535646222,"strike":47.22089857415112,"iv":0.2999976601635249,"gamma":0.07622046058380524,"theta":-0.018797797237774454,"vega":0.034391944760873844,"rho":0.006226587239207194,"breakevenPct":9.082482130447424},{"delta":0.25,"premium":0.4457943305305402,"strike":46.084113389389195,"iv":0.2522975555067111,"gamma":0.10265669085907755,"theta":-0.01826957638805207,"vega":0.039040969765530634,"rho":0.007782174398263278,"breakevenPct":6.5957730898855065},{"delta":0.3,"premium":0.49560299108104244,"strike":45.391960118919435,"iv":0.2210481582288806,"gamma":0.12916105477118994,"theta":-0.0176785052111253,"vega":0.042510486022724406,"rho":0.009337658898493108,"breakevenPct":5.124220197569072},{"delta":0.35,"premium":0.553595819827857,"strike":44.85702090086072,"iv":0.19790132723434656,"gamma":0.1520028018976442,"theta":-0.017203441514177575,"vega":0.045145481342091856,"rho":0.010904968604893674,"breakevenPct":4.031579537347711},{"delta":0.4,"premium":0.6238854954643704,"strike":44.50557252267815,"iv":0.18494665151550949,"gamma":0.16946859316014914,"theta":-0.01691452122612887,"vega":0.046699347633994026,"rho":0.012489529752758076,"breakevenPct":3.3874706033853257},{"delta":0.45,"premium":0.6941751711008839,"strike":44.15412414449558,"iv":0.1719919757966724,"gamma":0.18693438442265403,"theta":-0.01662560093808017,"vega":0.048253213925896196,"rho":0.014074090900622475,"breakevenPct":2.743361669422941},{"delta":0.5,"premium":0.8202310525547621,"strike":43.8412815790754,"iv":0.16854704360105144,"gamma":0.19023005369947488,"theta":-0.01659430384027077,"vega":0.04840537652929052,"rho":0.015707599141829218,"breakevenPct":2.315450419305405},{"delta":0.55,"premium":0.9898442741425437,"strike":43.558592876429095,"iv":0.1725298918533863,"gamma":0.18245785823594166,"theta":-0.016764228625126023,"vega":0.04746270968477086,"rho":0.01737933851535041,"breakevenPct":2.0564048094688823},{"delta":0.6,"premium":1.159457495730325,"strike":43.27590417378279,"iv":0.17651274010572118,"gamma":0.17468566277240843,"theta":-0.016934153409981275,"vega":0.04652004284025119,"rho":0.019051077888871594,"breakevenPct":1.7973591996323606},{"delta":0.65,"premium":1.3315075921908892,"strike":42.99132321041215,"iv":0.18050151843817788,"gamma":0.16671648590021693,"theta":-0.017084381778741865,"vega":0.04551409978308026,"rho":0.020721001188585053,"breakevenPct":1.5395612511180623},{"delta":0.7,"premium":1.6026572668112795,"strike":42.629790310918295,"iv":0.18473145336225597,"gamma":0.1507367317425886,"theta":-0.01643362255965293,"vega":0.041934924078091115,"rho":0.022317070820117302,"breakevenPct":1.332501529707542},{"delta":0.75,"premium":1.8738069414316703,"strike":42.26825741142444,"iv":0.18896138828633405,"gamma":0.13475697758496025,"theta":-0.01578286334056399,"vega":0.038355748373101954,"rho":0.023913140451649557,"breakevenPct":1.1254418082970212},{"delta":0.8,"premium":2.5436851211072686,"strike":41.55363321799308,"iv":0.2271844290657441,"gamma":0.10370622837370233,"theta":-0.01686228373702423,"vega":0.03436089965397923,"rho":0.025264359614090168,"breakevenPct":1.0229327735124008},{"delta":0.85,"premium":3.6191860465116283,"strike":40.435215946843854,"iv":0.28024485049833886,"gamma":0.06741827242524916,"theta":-0.01733156146179402,"vega":0.028464119601328903,"rho":0.0263199971433991,"breakevenPct":0.924615341197607},{"delta":0.9,"premium":4.447181628392485,"strike":39.50313152400835,"iv":0.2913265135699374,"gamma":0.04860793319415448,"theta":-0.014460960334029226,"vega":0.021423799582463463,"rho":0.02748785979782815,"breakevenPct":0.6861573038772202}],"put":[{"delta":0.15,"premium":0.40451513943377565,"strike":39.180605577351024,"iv":0.4034347144786486,"gamma":0.04720723400230208,"theta":-0.019047249425657192,"vega":0.028644622561020714,"rho":-0.005789428868231427,"breakevenPct":11.167514826951043},{"delta":0.2,"premium":0.44556593899693936,"strike":40.82263755987758,"iv":0.3125546916971046,"gamma":0.07326493438142247,"theta":-0.017367045514054436,"vega":0.03438584020042077,"rho":-0.007702647011627787,"breakevenPct":7.4998130140097405},{"delta":0.25,"premium":0.504829254096776,"strike":41.731056721290344,"iv":0.2670018567888224,"gamma":0.09745982471419004,"theta":-0.016450589959097078,"vega":0.038935853992828985,"rho":-0.009619449271906203,"breakevenPct":5.554474449051165},{"delta":0.3,"premium":0.5528705944106258,"strike":42.37160792547501,"iv":0.23209400247367834,"gamma":0.12384121205632258,"theta":-0.015179477153878147,"vega":0.04241418439610269,"rho":-0.011538469257677788,"breakevenPct":4.197088412894178},{"delta":0.35,"premium":0.5940035381941535,"strike":42.92004717592205,"iv":0.19983787574276127,"gamma":0.15147729556461173,"theta":-0.013677632287646178,"vega":0.04544154696358739,"rho":-0.013458522760990882,"breakevenPct":3.034895952129408},{"delta":0.4,"premium":0.6593500482621786,"strike":43.237400193048714,"iv":0.1844678022371702,"gamma":0.1696062628689751,"theta":-0.012637596056195372,"vega":0.046599147411004106,"rho":-0.015306131457646581,"breakevenPct":2.457572038114908},{"delta":0.45,"premium":0.728828893647682,"strike":43.51531557459073,"iv":0.17197953611575248,"gamma":0.1861127268380075,"theta":-0.011676373003646039,"vega":0.047437650541104645,"rho":-0.01714137657970113,"breakevenPct":1.9800629520122244},{"delta":0.5,"premium":0.7983077390331854,"strike":43.79323095613274,"iv":0.15949126999433477,"gamma":0.20261919080703988,"theta":-0.010715149951096705,"vega":0.04827615367120519,"rho":-0.01897662170175568,"breakevenPct":1.5025538659095408},{"delta":0.55,"premium":0.8821959755030622,"strike":44.05599300087489,"iv":0.14909133858267717,"gamma":0.2135729658792651,"theta":-0.009703237095363079,"vega":0.048272878390201224,"rho":-0.02080475225473179,"breakevenPct":1.0927702920179454},{"delta":0.6,"premium":1.0079615048118984,"strike":44.274715660542434,"iv":0.14476062992125985,"gamma":0.20838923884514438,"theta":-0.00854400699912511,"vega":0.04582318460192476,"rho":-0.02261220609132368,"breakevenPct":0.879813987989827},{"delta":0.65,"premium":1.1337270341207348,"strike":44.493438320209975,"iv":0.14042992125984252,"gamma":0.20320551181102364,"theta":-0.007384776902887139,"vega":0.043373490813648295,"rho":-0.02441965992791558,"breakevenPct":0.666857683961708},{"delta":0.7,"premium":1.259492563429571,"strike":44.71216097987752,"iv":0.1360992125984252,"gamma":0.1980217847769029,"theta":-0.00622554680664917,"vega":0.04092379702537183,"rho":-0.02622711376450747,"breakevenPct":0.45390137993358937},{"delta":0.75,"premium":1.3852580927384075,"strike":44.93088363954506,"iv":0.13176850393700787,"gamma":0.19283805774278218,"theta":-0.0050663167104112,"vega":0.03847410323709537,"rho":-0.028034567601099368,"breakevenPct":0.24094507590547043},{"delta":0.8,"premium":2.1552162162162167,"strike":45.73945945945946,"iv":0.16626378378378381,"gamma":0.15015999999999996,"theta":-0.005328540540540542,"vega":0.03396572972972972,"rho":-0.030187629596901907,"breakevenPct":0.15247545693721798},{"delta":0.85,"premium":3.2227837837837843,"strike":46.82054054054054,"iv":0.21869621621621624,"gamma":0.09015999999999996,"theta":-0.00624745945945946,"vega":0.028506270270270265,"rho":-0.032500358520059065,"breakevenPct":0.12151723048200355},{"delta":0.9,"premium":2.4307334710743786,"strike":46.138429752066116,"iv":0.14399999999999985,"gamma":0.1005330578512397,"theta":-0.0009721074380165196,"vega":0.021482851239669414,"rho":-0.033642748411926854,"breakevenPct":0.16256458942712695}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}