{"symbol":"DTEC","url":"https://intraalpha.com/companies/DTEC","capturedAt":"2026-10-22T23:01:01.010Z","state":"partial","quote":{"symbol":"DTEC","last_price":51.9623,"prev_close":51.845,"regular_close":51.9623,"change":0.1173,"change_pct":0.2263,"regular_change":0.1173,"regular_change_pct":0.2263,"extended_change":0,"extended_change_pct":0,"bid":48.75,"ask":69.44,"bid_size":100,"ask_size":100,"volume":1244,"vwap":51.628857,"open":51.63,"high":51.9623,"low":51.615,"close":51.9623,"trade_count":38,"last_trade_at":"2026-10-22T22:30:00.003869781Z","last_quote_at":"2026-10-22T20:00:02.43485059Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.177950411-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.315Z","bars":[{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-15T13:30:00Z","v":1061,"vw":50.57},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-15T13:40:00Z","v":100,"vw":50.59},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-15T14:00:00Z","v":1913,"vw":50.59},{"c":50.89,"h":50.985,"l":50.89,"n":4,"o":50.985,"t":"2026-10-15T14:10:00Z","v":477,"vw":50.965042},{"c":50.7901,"h":50.8101,"l":50.78,"n":11,"o":50.81,"t":"2026-10-15T14:15:00Z","v":969,"vw":50.796089},{"c":51.165,"h":51.165,"l":51.165,"n":1,"o":51.165,"t":"2026-10-15T15:00:00Z","v":271,"vw":51.165},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-15T15:25:00Z","v":210,"vw":51.15},{"c":51.345,"h":51.345,"l":51.345,"n":1,"o":51.345,"t":"2026-10-15T17:10:00Z","v":182,"vw":51.345},{"c":51.565,"h":51.565,"l":51.565,"n":3,"o":51.565,"t":"2026-10-15T19:25:00Z","v":200,"vw":51.565},{"c":51.695,"h":51.695,"l":51.695,"n":1,"o":51.695,"t":"2026-10-15T19:50:00Z","v":110,"vw":51.695},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-16T15:50:00Z","v":116,"vw":50.9},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-16T15:55:00Z","v":500,"vw":50.73},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-16T16:10:00Z","v":100,"vw":50.73},{"c":50.87,"h":50.87,"l":50.87,"n":1,"o":50.87,"t":"2026-10-19T13:55:00Z","v":100,"vw":50.87},{"c":50.7709,"h":50.7709,"l":50.77,"n":6,"o":50.77,"t":"2026-10-19T15:05:00Z","v":1205,"vw":50.77052},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-19T15:45:00Z","v":300,"vw":50.9},{"c":50.915,"h":50.915,"l":50.915,"n":1,"o":50.915,"t":"2026-10-19T17:20:00Z","v":139,"vw":50.915},{"c":50.77,"h":50.77,"l":50.77,"n":6,"o":50.77,"t":"2026-10-19T19:55:00Z","v":239,"vw":50.77},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-10-20T13:30:00Z","v":1539,"vw":50.65},{"c":51.145,"h":51.145,"l":51.145,"n":1,"o":51.145,"t":"2026-10-20T17:50:00Z","v":100,"vw":51.145},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-21T16:40:00Z","v":100,"vw":51.975},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-21T16:50:00Z","v":100,"vw":51.975},{"c":51.97,"h":51.98,"l":51.97,"n":3,"o":51.975,"t":"2026-10-21T17:05:00Z","v":300,"vw":51.975},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-21T17:10:00Z","v":100,"vw":51.975},{"c":51.975,"h":51.98,"l":51.975,"n":3,"o":51.975,"t":"2026-10-21T18:25:00Z","v":521,"vw":51.97596},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-22T13:30:00Z","v":111,"vw":51.63},{"c":51.615,"h":51.615,"l":51.615,"n":1,"o":51.615,"t":"2026-10-22T14:35:00Z","v":675,"vw":51.615},{"c":51.68,"h":51.68,"l":51.68,"n":3,"o":51.68,"t":"2026-10-22T14:50:00Z","v":214,"vw":51.68},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-22T15:10:00Z","v":100,"vw":51.67}],"history":[{"c":43.9243,"h":44.12,"l":43.78,"n":120,"o":44.12,"t":"2024-10-21T04:00:00Z","v":3659,"vw":43.874126},{"c":43.8461,"h":43.8461,"l":43.79,"n":18,"o":43.8,"t":"2024-10-22T04:00:00Z","v":1054,"vw":43.80576},{"c":43.4067,"h":43.61,"l":43.25,"n":55,"o":43.61,"t":"2024-10-23T04:00:00Z","v":8311,"vw":43.47081},{"c":43.6838,"h":43.7717,"l":43.5922,"n":67,"o":43.61,"t":"2024-10-24T04:00:00Z","v":2903,"vw":43.672397},{"c":43.8398,"h":44.14,"l":43.7796,"n":44,"o":43.95,"t":"2024-10-25T04:00:00Z","v":1903,"vw":43.991365},{"c":44.3226,"h":44.36,"l":44.13,"n":43,"o":44.13,"t":"2024-10-28T04:00:00Z","v":2235,"vw":44.27375},{"c":44.2351,"h":44.32,"l":44.13,"n":38,"o":44.13,"t":"2024-10-29T04:00:00Z","v":1913,"vw":44.232606},{"c":43.9875,"h":44.2112,"l":43.9,"n":66,"o":43.9,"t":"2024-10-30T04:00:00Z","v":3459,"vw":44.168017},{"c":43.397,"h":43.82,"l":43.397,"n":67,"o":43.82,"t":"2024-10-31T04:00:00Z","v":2150,"vw":43.494193},{"c":43.5637,"h":43.695,"l":43.45,"n":50,"o":43.55,"t":"2024-11-01T04:00:00Z","v":3565,"vw":43.577351},{"c":43.6564,"h":43.74,"l":43.65,"n":66,"o":43.74,"t":"2024-11-04T05:00:00Z","v":1858,"vw":43.702176},{"c":44.1547,"h":44.1547,"l":43.72,"n":55,"o":43.72,"t":"2024-11-05T05:00:00Z","v":6454,"vw":44.038076},{"c":44.9809,"h":44.9809,"l":44.3775,"n":104,"o":44.65,"t":"2024-11-06T05:00:00Z","v":10609,"vw":44.718381},{"c":45.4534,"h":45.52,"l":45.11,"n":53,"o":45.11,"t":"2024-11-07T05:00:00Z","v":7021,"vw":45.370319},{"c":45.414,"h":45.414,"l":45.18,"n":30,"o":45.18,"t":"2024-11-08T05:00:00Z","v":2736,"vw":45.247762},{"c":46.1076,"h":46.13,"l":45.71,"n":57,"o":45.71,"t":"2024-11-11T05:00:00Z","v":5783,"vw":46.012951},{"c":45.6921,"h":45.75,"l":45.49,"n":57,"o":45.75,"t":"2024-11-12T05:00:00Z","v":3221,"vw":45.589037},{"c":45.3749,"h":45.71,"l":45.3749,"n":68,"o":45.6,"t":"2024-11-13T05:00:00Z","v":3279,"vw":45.576869},{"c":44.9952,"h":45.46,"l":44.9952,"n":39,"o":45.46,"t":"2024-11-14T05:00:00Z","v":3304,"vw":45.179494},{"c":44.3125,"h":44.6,"l":44.3,"n":65,"o":44.6,"t":"2024-11-15T05:00:00Z","v":3276,"vw":44.38634},{"c":44.4732,"h":44.5999,"l":44.4,"n":50,"o":44.4,"t":"2024-11-18T05:00:00Z","v":1226,"vw":44.465398},{"c":44.718,"h":44.718,"l":44.18,"n":45,"o":44.235,"t":"2024-11-19T05:00:00Z","v":2447,"vw":44.44014},{"c":44.7945,"h":44.7945,"l":44.3712,"n":41,"o":44.4,"t":"2024-11-20T05:00:00Z","v":3872,"vw":44.53495},{"c":45.5498,"h":45.64,"l":45.14,"n":65,"o":45.14,"t":"2024-11-21T05:00:00Z","v":2253,"vw":45.479851},{"c":45.9622,"h":45.9622,"l":45.6673,"n":54,"o":45.6673,"t":"2024-11-22T05:00:00Z","v":2206,"vw":45.836739},{"c":46.4468,"h":46.45,"l":46.325,"n":59,"o":46.39,"t":"2024-11-25T05:00:00Z","v":4178,"vw":46.381769},{"c":46.2962,"h":46.37,"l":46.18,"n":32,"o":46.37,"t":"2024-11-26T05:00:00Z","v":2149,"vw":46.273831},{"c":46.1952,"h":46.1952,"l":46.04,"n":52,"o":46.13,"t":"2024-11-27T05:00:00Z","v":3735,"vw":46.095462},{"c":46.6632,"h":46.67,"l":46.28,"n":32,"o":46.28,"t":"2024-11-29T05:00:00Z","v":1601,"vw":46.524526},{"c":46.7615,"h":46.79,"l":46.65,"n":47,"o":46.68,"t":"2024-12-02T05:00:00Z","v":4708,"vw":46.72075},{"c":46.7128,"h":46.7321,"l":46.53,"n":44,"o":46.53,"t":"2024-12-03T05:00:00Z","v":2997,"vw":46.57775},{"c":47.4157,"h":47.4517,"l":46.94,"n":64,"o":46.94,"t":"2024-12-04T05:00:00Z","v":5556,"vw":47.194004},{"c":47.1782,"h":47.41,"l":47.1782,"n":72,"o":47.25,"t":"2024-12-05T05:00:00Z","v":5740,"vw":47.30028},{"c":47.5474,"h":47.585,"l":47.38,"n":50,"o":47.38,"t":"2024-12-06T05:00:00Z","v":4083,"vw":47.482461},{"c":47.65,"h":48.07,"l":47.57,"n":60,"o":47.57,"t":"2024-12-09T05:00:00Z","v":8395,"vw":47.718243},{"c":46.974,"h":47.26,"l":46.974,"n":79,"o":47.25,"t":"2024-12-10T05:00:00Z","v":3970,"vw":47.188021},{"c":47.437,"h":47.44,"l":47.09,"n":107,"o":47.19,"t":"2024-12-11T05:00:00Z","v":13513,"vw":47.376341},{"c":47.05,"h":47.26,"l":47.05,"n":46,"o":47.07,"t":"2024-12-12T05:00:00Z","v":3410,"vw":47.192206},{"c":46.9863,"h":47.12,"l":46.8,"n":51,"o":47.12,"t":"2024-12-13T05:00:00Z","v":2017,"vw":46.968381},{"c":47.4426,"h":47.47,"l":46.84,"n":47,"o":46.95,"t":"2024-12-16T05:00:00Z","v":2673,"vw":47.308633},{"c":47.23,"h":47.27,"l":47.01,"n":53,"o":47.01,"t":"2024-12-17T05:00:00Z","v":8288,"vw":47.201357},{"c":45.87,"h":47.67,"l":45.57,"n":97,"o":47.345,"t":"2024-12-18T05:00:00Z","v":7996,"vw":46.395412},{"c":45.42,"h":46.1107,"l":45.3551,"n":54,"o":46.1,"t":"2024-12-19T05:00:00Z","v":5931,"vw":45.633685},{"c":46.08,"h":46.2431,"l":45.1,"n":60,"o":45.1,"t":"2024-12-20T05:00:00Z","v":5818,"vw":45.839044},{"c":46.0379,"h":46.06,"l":45.75,"n":53,"o":46.06,"t":"2024-12-23T05:00:00Z","v":3658,"vw":45.858135},{"c":46.4042,"h":46.4042,"l":46.4042,"n":93,"o":46.4042,"t":"2024-12-24T05:00:00Z","v":547,"vw":46.4042},{"c":46.6904,"h":46.6904,"l":46.3,"n":49,"o":46.3,"t":"2024-12-26T05:00:00Z","v":3274,"vw":46.493252},{"c":46.157,"h":46.32,"l":45.8509,"n":84,"o":46.32,"t":"2024-12-27T05:00:00Z","v":6938,"vw":45.962746},{"c":45.6083,"h":45.72,"l":45.185,"n":90,"o":45.185,"t":"2024-12-30T05:00:00Z","v":7713,"vw":45.672261},{"c":45.3299,"h":45.7401,"l":45.3299,"n":48,"o":45.6677,"t":"2024-12-31T05:00:00Z","v":7978,"vw":45.449277},{"c":45.3881,"h":45.751,"l":45.19,"n":59,"o":45.751,"t":"2025-01-02T05:00:00Z","v":5597,"vw":45.35043},{"c":45.8514,"h":45.935,"l":45.365,"n":71,"o":45.5,"t":"2025-01-03T05:00:00Z","v":3546,"vw":45.731352},{"c":46.1255,"h":46.48,"l":46.061,"n":54,"o":46.3,"t":"2025-01-06T05:00:00Z","v":1818,"vw":46.324873},{"c":45.8619,"h":46.45,"l":45.6361,"n":75,"o":46.45,"t":"2025-01-07T05:00:00Z","v":15633,"vw":45.85885},{"c":45.58,"h":45.6,"l":45.32,"n":49,"o":45.5,"t":"2025-01-08T05:00:00Z","v":2796,"vw":45.485701},{"c":44.8552,"h":45.03,"l":44.6726,"n":100,"o":44.92,"t":"2025-01-10T05:00:00Z","v":9873,"vw":44.843052},{"c":44.6431,"h":44.6431,"l":44.31,"n":55,"o":44.38,"t":"2025-01-13T05:00:00Z","v":5259,"vw":44.424077},{"c":44.915,"h":44.97,"l":44.7,"n":38,"o":44.97,"t":"2025-01-14T05:00:00Z","v":3845,"vw":44.890052},{"c":45.74,"h":45.9301,"l":45.36,"n":38,"o":45.36,"t":"2025-01-15T05:00:00Z","v":2568,"vw":45.720397},{"c":45.9546,"h":46.0978,"l":45.95,"n":52,"o":46.08,"t":"2025-01-16T05:00:00Z","v":1420,"vw":46.004355},{"c":46.3424,"h":46.56,"l":46.3,"n":36,"o":46.56,"t":"2025-01-17T05:00:00Z","v":2300,"vw":46.486959},{"c":47.19,"h":47.19,"l":46.8,"n":55,"o":46.8,"t":"2025-01-21T05:00:00Z","v":3809,"vw":47.027915},{"c":47.3222,"h":47.45,"l":47.2304,"n":40,"o":47.33,"t":"2025-01-22T05:00:00Z","v":3190,"vw":47.336409},{"c":47.5715,"h":47.5715,"l":47.065,"n":70,"o":47.07,"t":"2025-01-23T05:00:00Z","v":6053,"vw":47.388104},{"c":47.7021,"h":47.95,"l":47.66,"n":58,"o":47.69,"t":"2025-01-24T05:00:00Z","v":1927,"vw":47.762739},{"c":47.5552,"h":47.7662,"l":46.94,"n":124,"o":46.94,"t":"2025-01-27T05:00:00Z","v":15521,"vw":47.424809},{"c":48.0071,"h":48.15,"l":47.6601,"n":74,"o":47.81,"t":"2025-01-28T05:00:00Z","v":6934,"vw":48.051849},{"c":47.7599,"h":47.87,"l":47.713,"n":62,"o":47.815,"t":"2025-01-29T05:00:00Z","v":1956,"vw":47.800988},{"c":48.2223,"h":48.381,"l":48.11,"n":50,"o":48.21,"t":"2025-01-30T05:00:00Z","v":4649,"vw":48.281345},{"c":47.9111,"h":48.515,"l":47.87,"n":55,"o":48.35,"t":"2025-01-31T05:00:00Z","v":2824,"vw":48.156818},{"c":47.7563,"h":47.8227,"l":46.97,"n":63,"o":46.97,"t":"2025-02-03T05:00:00Z","v":7346,"vw":47.676153},{"c":48.2134,"h":48.2134,"l":47.96,"n":39,"o":47.96,"t":"2025-02-04T05:00:00Z","v":1727,"vw":48.106176},{"c":48.6334,"h":48.6334,"l":48.1,"n":95,"o":48.415,"t":"2025-02-05T05:00:00Z","v":1414,"vw":48.351082},{"c":48.4254,"h":48.55,"l":48.28,"n":51,"o":48.53,"t":"2025-02-06T05:00:00Z","v":2479,"vw":48.436673},{"c":48.0949,"h":48.47,"l":47.99,"n":46,"o":48.43,"t":"2025-02-07T05:00:00Z","v":1949,"vw":48.179229},{"c":48.3451,"h":48.3451,"l":48.21,"n":52,"o":48.3,"t":"2025-02-10T05:00:00Z","v":2169,"vw":48.271852},{"c":48.0429,"h":48.07,"l":47.96,"n":44,"o":48.07,"t":"2025-02-11T05:00:00Z","v":2384,"vw":48.031865},{"c":47.9067,"h":47.9732,"l":47.46,"n":42,"o":47.46,"t":"2025-02-12T05:00:00Z","v":2640,"vw":47.677966},{"c":48.4407,"h":48.4407,"l":48.065,"n":75,"o":48.1,"t":"2025-02-13T05:00:00Z","v":7988,"vw":48.204682},{"c":48.4623,"h":48.57,"l":48.4029,"n":36,"o":48.41,"t":"2025-02-14T05:00:00Z","v":2526,"vw":48.460639},{"c":48.72,"h":48.72,"l":48.4601,"n":367,"o":48.55,"t":"2025-02-18T05:00:00Z","v":3104,"vw":48.612922},{"c":48.6518,"h":48.7006,"l":48.6,"n":41,"o":48.6,"t":"2025-02-19T05:00:00Z","v":1116,"vw":48.645711},{"c":48.2007,"h":48.3,"l":47.985,"n":74,"o":48.11,"t":"2025-02-20T05:00:00Z","v":5585,"vw":48.105274},{"c":47.1617,"h":47.77,"l":47.09,"n":53,"o":47.77,"t":"2025-02-21T05:00:00Z","v":2302,"vw":47.260103},{"c":46.7674,"h":47.05,"l":46.5486,"n":55,"o":46.5486,"t":"2025-02-24T05:00:00Z","v":3259,"vw":46.855654},{"c":46.6198,"h":46.695,"l":46.3,"n":52,"o":46.695,"t":"2025-02-25T05:00:00Z","v":3350,"vw":46.643654},{"c":46.7592,"h":47.2047,"l":46.571,"n":54,"o":46.74,"t":"2025-02-26T05:00:00Z","v":3954,"vw":46.773226},{"c":46.0016,"h":46.74,"l":45.91,"n":97,"o":46.72,"t":"2025-02-27T05:00:00Z","v":3107,"vw":46.542711},{"c":46.055,"h":46.055,"l":45.53,"n":67,"o":45.6,"t":"2025-02-28T05:00:00Z","v":3961,"vw":45.732202},{"c":45.4701,"h":46.5,"l":45.39,"n":64,"o":46.5,"t":"2025-03-03T05:00:00Z","v":2691,"vw":46.259927},{"c":45.3352,"h":45.88,"l":44.48,"n":55,"o":44.6384,"t":"2025-03-04T05:00:00Z","v":8432,"vw":45.370215},{"c":46.0656,"h":46.0656,"l":45.25,"n":171,"o":45.25,"t":"2025-03-05T05:00:00Z","v":10856,"vw":45.55971},{"c":45.3129,"h":46.07,"l":45.25,"n":32,"o":45.985,"t":"2025-03-06T05:00:00Z","v":2090,"vw":45.82712},{"c":45.3614,"h":45.3614,"l":44.37,"n":66,"o":44.91,"t":"2025-03-07T05:00:00Z","v":4737,"vw":44.902806},{"c":43.8397,"h":44.67,"l":43.68,"n":85,"o":44.67,"t":"2025-03-10T04:00:00Z","v":4146,"vw":44.250587},{"c":43.79,"h":44.13,"l":43.5049,"n":72,"o":43.8,"t":"2025-03-11T04:00:00Z","v":6000,"vw":43.802171},{"c":43.95,"h":44.09,"l":43.6,"n":46,"o":44.03,"t":"2025-03-12T04:00:00Z","v":3585,"vw":43.973178},{"c":43.24,"h":43.58,"l":43.15,"n":148,"o":43.58,"t":"2025-03-13T04:00:00Z","v":102866,"vw":43.332672},{"c":44.4435,"h":44.4435,"l":43.75,"n":131,"o":43.75,"t":"2025-03-14T04:00:00Z","v":3081,"vw":44.247016},{"c":45.2354,"h":45.245,"l":44.69,"n":56,"o":44.8016,"t":"2025-03-17T04:00:00Z","v":2420,"vw":44.892024},{"c":44.7737,"h":44.96,"l":44.6295,"n":191,"o":44.96,"t":"2025-03-18T04:00:00Z","v":2066,"vw":44.768663},{"c":45.1946,"h":45.38,"l":44.925,"n":87,"o":45.05,"t":"2025-03-19T04:00:00Z","v":11410,"vw":45.130745},{"c":44.9347,"h":45.23,"l":44.88,"n":53,"o":45.12,"t":"2025-03-20T04:00:00Z","v":2745,"vw":45.073497},{"c":44.8125,"h":44.95,"l":44.49,"n":39,"o":44.49,"t":"2025-03-21T04:00:00Z","v":1526,"vw":44.761657},{"c":45.4261,"h":45.4261,"l":45.19,"n":182,"o":45.19,"t":"2025-03-24T04:00:00Z","v":3908,"vw":45.306743},{"c":45.7233,"h":45.7233,"l":45.56,"n":55,"o":45.56,"t":"2025-03-25T04:00:00Z","v":4236,"vw":45.581405},{"c":44.93,"h":45.6,"l":44.93,"n":44,"o":45.6,"t":"2025-03-26T04:00:00Z","v":89621,"vw":44.96081},{"c":44.7115,"h":44.99,"l":44.55,"n":37,"o":44.83,"t":"2025-03-27T04:00:00Z","v":4990,"vw":44.802822},{"c":43.6539,"h":43.655,"l":43.6539,"n":21,"o":43.655,"t":"2025-03-28T04:00:00Z","v":629,"vw":43.655},{"c":43.4699,"h":43.4699,"l":42.83,"n":31,"o":42.83,"t":"2025-03-31T04:00:00Z","v":1206,"vw":43.160599},{"c":43.7174,"h":43.7433,"l":43.375,"n":43,"o":43.39,"t":"2025-04-01T04:00:00Z","v":5744,"vw":43.54923},{"c":44.2111,"h":44.22,"l":43.17,"n":61,"o":43.17,"t":"2025-04-02T04:00:00Z","v":3181,"vw":44.030492},{"c":42.0618,"h":42.515,"l":42.06,"n":93,"o":42.25,"t":"2025-04-03T04:00:00Z","v":5425,"vw":42.238166},{"c":39.3787,"h":40.66,"l":39.37,"n":80,"o":40.66,"t":"2025-04-04T04:00:00Z","v":10324,"vw":39.771931},{"c":39,"h":39.25,"l":37.45,"n":77,"o":37.92,"t":"2025-04-07T04:00:00Z","v":7656,"vw":38.687158},{"c":38.2589,"h":40.32,"l":37.9,"n":68,"o":40.28,"t":"2025-04-08T04:00:00Z","v":76977,"vw":38.319422},{"c":42.5205,"h":42.6099,"l":37.11,"n":56,"o":37.11,"t":"2025-04-09T04:00:00Z","v":7559,"vw":41.715811},{"c":40.7085,"h":40.7201,"l":40.64,"n":20,"o":40.64,"t":"2025-04-10T04:00:00Z","v":395,"vw":40.68844},{"c":41.4479,"h":41.4479,"l":39.43,"n":35,"o":39.43,"t":"2025-04-11T04:00:00Z","v":2078,"vw":40.860424},{"c":41.8952,"h":41.8952,"l":41.51,"n":24,"o":41.52,"t":"2025-04-14T04:00:00Z","v":2367,"vw":41.510889},{"c":41.97,"h":42.335,"l":41.86,"n":39,"o":42.335,"t":"2025-04-15T04:00:00Z","v":2485,"vw":42.041565},{"c":41.4401,"h":41.825,"l":41.2075,"n":38,"o":41.825,"t":"2025-04-16T04:00:00Z","v":1240,"vw":41.280147},{"c":41.3693,"h":41.66,"l":41.34,"n":40,"o":41.66,"t":"2025-04-17T04:00:00Z","v":2212,"vw":41.410204},{"c":40.6,"h":40.83,"l":40.23,"n":45,"o":40.83,"t":"2025-04-21T04:00:00Z","v":3683,"vw":40.576834},{"c":41.6234,"h":41.71,"l":41.19,"n":44,"o":41.2046,"t":"2025-04-22T04:00:00Z","v":5027,"vw":41.428146},{"c":42.3301,"h":42.57,"l":42.285,"n":32,"o":42.57,"t":"2025-04-23T04:00:00Z","v":1960,"vw":42.438976},{"c":43.3761,"h":43.3761,"l":42.97,"n":35,"o":42.97,"t":"2025-04-24T04:00:00Z","v":2787,"vw":43.289515},{"c":43.6303,"h":43.6575,"l":43.29,"n":36,"o":43.29,"t":"2025-04-25T04:00:00Z","v":1385,"vw":43.509798},{"c":43.81,"h":43.88,"l":43.45,"n":73,"o":43.88,"t":"2025-04-28T04:00:00Z","v":6069,"vw":43.514307},{"c":44.1733,"h":44.18,"l":43.69,"n":31,"o":43.69,"t":"2025-04-29T04:00:00Z","v":1015,"vw":43.937278},{"c":44.0963,"h":44.0963,"l":43.36,"n":50,"o":43.41,"t":"2025-04-30T04:00:00Z","v":2140,"vw":43.486488},{"c":44.18,"h":44.47,"l":44.17,"n":49,"o":44.25,"t":"2025-05-01T04:00:00Z","v":9804,"vw":44.415592},{"c":44.8,"h":44.91,"l":42.7,"n":54,"o":43,"t":"2025-05-02T04:00:00Z","v":4472,"vw":44.232376},{"c":44.7388,"h":44.9396,"l":44.7388,"n":43,"o":44.82,"t":"2025-05-05T04:00:00Z","v":1351,"vw":44.880365},{"c":44.7671,"h":44.8732,"l":44.42,"n":57,"o":44.42,"t":"2025-05-06T04:00:00Z","v":3470,"vw":44.746797},{"c":44.916,"h":44.916,"l":43.58,"n":35,"o":43.58,"t":"2025-05-07T04:00:00Z","v":787,"vw":43.94},{"c":45.7062,"h":45.922,"l":45.5,"n":40,"o":45.8,"t":"2025-05-08T04:00:00Z","v":1972,"vw":45.83162},{"c":45.818,"h":45.818,"l":45.62,"n":44,"o":45.62,"t":"2025-05-09T04:00:00Z","v":2769,"vw":45.685662},{"c":47.1,"h":47.1,"l":46,"n":50,"o":46,"t":"2025-05-12T04:00:00Z","v":3527,"vw":46.679934},{"c":47.68,"h":47.89,"l":45.57,"n":59,"o":45.57,"t":"2025-05-13T04:00:00Z","v":4553,"vw":47.570988},{"c":47.46,"h":47.92,"l":45.98,"n":56,"o":45.98,"t":"2025-05-14T04:00:00Z","v":6585,"vw":47.474431},{"c":47.5365,"h":47.5365,"l":47.19,"n":35,"o":47.19,"t":"2025-05-15T04:00:00Z","v":2536,"vw":47.45677},{"c":47.85,"h":47.85,"l":47.525,"n":47,"o":47.525,"t":"2025-05-16T04:00:00Z","v":2169,"vw":47.656337},{"c":47.5857,"h":47.74,"l":46.9,"n":67,"o":46.9,"t":"2025-05-19T04:00:00Z","v":2087,"vw":47.347062},{"c":47.2068,"h":47.66,"l":47.18,"n":50,"o":47.18,"t":"2025-05-20T04:00:00Z","v":2150,"vw":47.359578},{"c":46.6723,"h":47.23,"l":46.67,"n":65,"o":46.71,"t":"2025-05-21T04:00:00Z","v":2758,"vw":46.857312},{"c":46.5752,"h":46.7,"l":46.34,"n":71,"o":46.34,"t":"2025-05-22T04:00:00Z","v":12302,"vw":46.64076},{"c":46.4166,"h":46.6804,"l":46.34,"n":48,"o":46.37,"t":"2025-05-23T04:00:00Z","v":87457,"vw":46.655223},{"c":47.4608,"h":47.51,"l":46.94,"n":85,"o":46.94,"t":"2025-05-27T04:00:00Z","v":10200,"vw":47.366985},{"c":46.9695,"h":47.365,"l":46.9695,"n":73,"o":47.26,"t":"2025-05-28T04:00:00Z","v":6063,"vw":47.219426},{"c":46.9255,"h":47.09,"l":46.85,"n":86,"o":46.9,"t":"2025-05-29T04:00:00Z","v":5080,"vw":46.962068},{"c":47.1629,"h":47.1629,"l":46.61,"n":48,"o":46.71,"t":"2025-05-30T04:00:00Z","v":5611,"vw":46.926131},{"c":47.191,"h":47.191,"l":46.9,"n":41,"o":46.9,"t":"2025-06-02T04:00:00Z","v":926,"vw":46.966558},{"c":47.5779,"h":47.62,"l":47.02,"n":59,"o":47.02,"t":"2025-06-03T04:00:00Z","v":7714,"vw":47.515033},{"c":47.9224,"h":47.935,"l":47.72,"n":51,"o":47.935,"t":"2025-06-04T04:00:00Z","v":3604,"vw":47.879326},{"c":47.8679,"h":48.2401,"l":47.8679,"n":75,"o":48.03,"t":"2025-06-05T04:00:00Z","v":3663,"vw":48.189335},{"c":48.2044,"h":48.28,"l":48.2044,"n":36,"o":48.28,"t":"2025-06-06T04:00:00Z","v":578,"vw":48.264922},{"c":48.2248,"h":48.47,"l":48.22,"n":48,"o":48.47,"t":"2025-06-09T04:00:00Z","v":2179,"vw":48.335743},{"c":48.4636,"h":48.48,"l":48.33,"n":67,"o":48.47,"t":"2025-06-10T04:00:00Z","v":3395,"vw":48.428747},{"c":48.3318,"h":48.64,"l":48.3318,"n":69,"o":48.64,"t":"2025-06-11T04:00:00Z","v":4313,"vw":48.580786},{"c":48.2487,"h":48.3693,"l":48.1901,"n":51,"o":48.3,"t":"2025-06-12T04:00:00Z","v":3295,"vw":48.271771},{"c":47.4545,"h":47.76,"l":47.4545,"n":59,"o":47.72,"t":"2025-06-13T04:00:00Z","v":2897,"vw":47.672926},{"c":48.2698,"h":48.39,"l":48.1,"n":47,"o":48.1,"t":"2025-06-16T04:00:00Z","v":2331,"vw":48.251548},{"c":47.4372,"h":47.79,"l":47.4372,"n":37,"o":47.665,"t":"2025-06-17T04:00:00Z","v":2996,"vw":47.71212},{"c":47.29,"h":47.6694,"l":47.29,"n":42,"o":47.6694,"t":"2025-06-18T04:00:00Z","v":83018,"vw":47.458618},{"c":46.94,"h":47.49,"l":46.9,"n":37,"o":47.23,"t":"2025-06-20T04:00:00Z","v":6309,"vw":46.991944},{"c":47.4641,"h":47.4641,"l":46.83,"n":47,"o":46.83,"t":"2025-06-23T04:00:00Z","v":4323,"vw":47.119611},{"c":48.4118,"h":48.4118,"l":48.22,"n":39,"o":48.295,"t":"2025-06-24T04:00:00Z","v":1357,"vw":48.28851},{"c":48.2362,"h":48.3201,"l":48.2362,"n":41,"o":48.3,"t":"2025-06-25T04:00:00Z","v":3251,"vw":48.297859},{"c":48.6802,"h":48.6802,"l":48.4056,"n":43,"o":48.4056,"t":"2025-06-26T04:00:00Z","v":1392,"vw":48.548004},{"c":48.9272,"h":49.135,"l":48.71,"n":41,"o":48.71,"t":"2025-06-27T04:00:00Z","v":5489,"vw":48.876616},{"c":49.3298,"h":49.3298,"l":49.13,"n":35,"o":49.13,"t":"2025-06-30T04:00:00Z","v":2063,"vw":49.188139},{"c":49.1373,"h":49.2669,"l":48.89,"n":159,"o":48.89,"t":"2025-07-01T04:00:00Z","v":18352,"vw":49.068575},{"c":49.3439,"h":49.3439,"l":49.18,"n":31,"o":49.18,"t":"2025-07-02T04:00:00Z","v":3970,"vw":49.284982},{"c":50.0443,"h":50.1,"l":49.63,"n":53,"o":49.63,"t":"2025-07-03T04:00:00Z","v":8093,"vw":50.002489},{"c":49.5124,"h":49.88,"l":49.07,"n":55,"o":49.07,"t":"2025-07-07T04:00:00Z","v":3242,"vw":49.642474},{"c":49.6203,"h":49.665,"l":49.6203,"n":30,"o":49.665,"t":"2025-07-08T04:00:00Z","v":998,"vw":49.665},{"c":49.8596,"h":49.8596,"l":49.5394,"n":35,"o":49.7552,"t":"2025-07-09T04:00:00Z","v":738,"vw":49.674563},{"c":49.4632,"h":49.96,"l":49.4632,"n":28,"o":49.96,"t":"2025-07-10T04:00:00Z","v":460,"vw":49.732261},{"c":48.6661,"h":49.2067,"l":48.6661,"n":33,"o":49.11,"t":"2025-07-11T04:00:00Z","v":1925,"vw":48.948819},{"c":48.9364,"h":48.9495,"l":48.7,"n":47,"o":48.7,"t":"2025-07-14T04:00:00Z","v":2549,"vw":48.828313},{"c":48.7376,"h":49.26,"l":48.7376,"n":33,"o":49.26,"t":"2025-07-15T04:00:00Z","v":1280,"vw":48.948614},{"c":48.82,"h":48.82,"l":48.7,"n":42,"o":48.7,"t":"2025-07-16T04:00:00Z","v":3444,"vw":48.7227},{"c":49.415,"h":49.42,"l":49,"n":43,"o":49,"t":"2025-07-17T04:00:00Z","v":2737,"vw":49.225765},{"c":49.4943,"h":49.56,"l":49.48,"n":35,"o":49.56,"t":"2025-07-18T04:00:00Z","v":656,"vw":49.533597},{"c":49.5797,"h":49.81,"l":49.5797,"n":49,"o":49.6,"t":"2025-07-21T04:00:00Z","v":3507,"vw":49.703448},{"c":49.9545,"h":49.9545,"l":49.73,"n":48,"o":49.73,"t":"2025-07-22T04:00:00Z","v":2656,"vw":49.857772},{"c":50.4261,"h":50.48,"l":50.03,"n":61,"o":50.17,"t":"2025-07-23T04:00:00Z","v":4270,"vw":50.165261},{"c":50.2954,"h":50.3074,"l":50.2,"n":57,"o":50.25,"t":"2025-07-24T04:00:00Z","v":1708,"vw":50.257125},{"c":50.3673,"h":50.39,"l":50.1792,"n":43,"o":50.195,"t":"2025-07-25T04:00:00Z","v":841,"vw":50.261527},{"c":50.1514,"h":50.45,"l":50.145,"n":52,"o":50.45,"t":"2025-07-28T04:00:00Z","v":1847,"vw":50.222349},{"c":50.0421,"h":50.4504,"l":49.975,"n":45,"o":50.4504,"t":"2025-07-29T04:00:00Z","v":6217,"vw":50.017829},{"c":49.4909,"h":49.9428,"l":49.394,"n":35,"o":49.7,"t":"2025-07-30T04:00:00Z","v":1190,"vw":49.584724},{"c":48.75,"h":49.41,"l":48.75,"n":51,"o":49.32,"t":"2025-07-31T04:00:00Z","v":2328,"vw":49.141998},{"c":48.1442,"h":48.32,"l":47.83,"n":44,"o":47.83,"t":"2025-08-01T04:00:00Z","v":1302,"vw":48.103129},{"c":48.8377,"h":48.8377,"l":48.79,"n":45,"o":48.79,"t":"2025-08-04T04:00:00Z","v":710,"vw":48.79},{"c":48.5,"h":48.94,"l":48.5,"n":55,"o":48.94,"t":"2025-08-05T04:00:00Z","v":3244,"vw":48.628453},{"c":48.5902,"h":48.5902,"l":48.4401,"n":49,"o":48.4401,"t":"2025-08-06T04:00:00Z","v":1571,"vw":48.506369},{"c":48.02,"h":48.92,"l":47.9,"n":42,"o":48.92,"t":"2025-08-07T04:00:00Z","v":1300,"vw":48.177217},{"c":48.3491,"h":48.464,"l":48.3491,"n":32,"o":48.464,"t":"2025-08-08T04:00:00Z","v":685,"vw":48.427704},{"c":48.0022,"h":48.5,"l":48.0022,"n":59,"o":48.39,"t":"2025-08-11T04:00:00Z","v":4473,"vw":48.25222},{"c":48.6757,"h":48.6794,"l":48.49,"n":50,"o":48.49,"t":"2025-08-12T04:00:00Z","v":1478,"vw":48.555335},{"c":49.2905,"h":49.2905,"l":49.2905,"n":29,"o":49.2905,"t":"2025-08-13T04:00:00Z","v":270,"vw":49.2905},{"c":48.974,"h":48.974,"l":48.82,"n":29,"o":48.82,"t":"2025-08-14T04:00:00Z","v":1529,"vw":48.877371},{"c":49.3774,"h":49.51,"l":49.1089,"n":34,"o":49.135,"t":"2025-08-15T04:00:00Z","v":2285,"vw":49.299174},{"c":49.6993,"h":49.6993,"l":49.61,"n":56,"o":49.61,"t":"2025-08-18T04:00:00Z","v":2674,"vw":49.656808},{"c":49.46,"h":49.72,"l":49.46,"n":34,"o":49.72,"t":"2025-08-19T04:00:00Z","v":1389,"vw":49.639244},{"c":49.3844,"h":49.405,"l":49.16,"n":36,"o":49.33,"t":"2025-08-20T04:00:00Z","v":1202,"vw":49.293686},{"c":49.08,"h":49.13,"l":48.99,"n":38,"o":49.12,"t":"2025-08-21T04:00:00Z","v":2268,"vw":49.067485},{"c":50.374,"h":50.374,"l":49.66,"n":33,"o":49.66,"t":"2025-08-22T04:00:00Z","v":2132,"vw":49.923011},{"c":49.8277,"h":50.23,"l":49.8277,"n":56,"o":50.23,"t":"2025-08-25T04:00:00Z","v":4261,"vw":49.988816},{"c":49.7286,"h":49.7399,"l":49.72,"n":51,"o":49.72,"t":"2025-08-26T04:00:00Z","v":1471,"vw":49.729045},{"c":49.9619,"h":49.97,"l":49.84,"n":47,"o":49.84,"t":"2025-08-27T04:00:00Z","v":2628,"vw":49.939297},{"c":50.4382,"h":50.445,"l":50.15,"n":46,"o":50.15,"t":"2025-08-28T04:00:00Z","v":5017,"vw":50.367886},{"c":50.1924,"h":50.422,"l":50.13,"n":41,"o":50.28,"t":"2025-08-29T04:00:00Z","v":1699,"vw":50.247319},{"c":49.4466,"h":49.57,"l":49.115,"n":59,"o":49.57,"t":"2025-09-02T04:00:00Z","v":2360,"vw":49.370865},{"c":49.6517,"h":49.6517,"l":49.49,"n":33,"o":49.62,"t":"2025-09-03T04:00:00Z","v":1049,"vw":49.565343},{"c":49.9,"h":49.9,"l":49.2647,"n":49,"o":49.51,"t":"2025-09-04T04:00:00Z","v":2548,"vw":49.586319},{"c":50.4928,"h":50.9,"l":50.4928,"n":46,"o":50.5,"t":"2025-09-05T04:00:00Z","v":2649,"vw":50.638243},{"c":50.8796,"h":50.8796,"l":50.555,"n":55,"o":50.62,"t":"2025-09-08T04:00:00Z","v":2906,"vw":50.633865},{"c":50.6332,"h":50.7763,"l":50.5728,"n":38,"o":50.7763,"t":"2025-09-09T04:00:00Z","v":2160,"vw":50.730159},{"c":49.6787,"h":50.17,"l":49.5932,"n":41,"o":50.17,"t":"2025-09-10T04:00:00Z","v":1423,"vw":49.745142},{"c":50.375,"h":50.385,"l":50.08,"n":48,"o":50.13,"t":"2025-09-11T04:00:00Z","v":1607,"vw":50.254162},{"c":49.932,"h":50.19,"l":49.932,"n":51,"o":50.17,"t":"2025-09-12T04:00:00Z","v":2364,"vw":50.063257},{"c":50.1064,"h":50.2296,"l":50.02,"n":57,"o":50.02,"t":"2025-09-15T04:00:00Z","v":6873,"vw":50.176256},{"c":50.3297,"h":50.34,"l":49.9946,"n":37,"o":50.11,"t":"2025-09-16T04:00:00Z","v":2868,"vw":50.251952},{"c":50.77,"h":50.79,"l":49.64,"n":40,"o":49.64,"t":"2025-09-17T04:00:00Z","v":4008,"vw":50.507682},{"c":51.3473,"h":51.3473,"l":51.19,"n":53,"o":51.19,"t":"2025-09-18T04:00:00Z","v":1028,"vw":51.241735},{"c":51.3072,"h":51.355,"l":51.15,"n":33,"o":51.355,"t":"2025-09-19T04:00:00Z","v":933,"vw":51.216377},{"c":51.7285,"h":51.7285,"l":51.3194,"n":32,"o":51.3194,"t":"2025-09-22T04:00:00Z","v":628,"vw":51.4997},{"c":51.3543,"h":52,"l":51.3013,"n":43,"o":52,"t":"2025-09-23T04:00:00Z","v":4543,"vw":51.406738},{"c":51.0931,"h":51.62,"l":51.07,"n":31,"o":51.525,"t":"2025-09-24T04:00:00Z","v":1047,"vw":51.235588},{"c":50.7524,"h":50.7524,"l":50.485,"n":38,"o":50.6,"t":"2025-09-25T04:00:00Z","v":4020,"vw":50.563172},{"c":51.0033,"h":51.0033,"l":50.635,"n":52,"o":50.635,"t":"2025-09-26T04:00:00Z","v":1818,"vw":50.83215},{"c":51.169,"h":51.2501,"l":51.1611,"n":36,"o":51.17,"t":"2025-09-29T04:00:00Z","v":1910,"vw":51.188668},{"c":51.1378,"h":51.1463,"l":50.9,"n":39,"o":51.1463,"t":"2025-09-30T04:00:00Z","v":794,"vw":50.969683},{"c":51.3205,"h":51.3205,"l":51.14,"n":40,"o":51.14,"t":"2025-10-01T04:00:00Z","v":1036,"vw":51.217512},{"c":51.708,"h":51.708,"l":51.42,"n":35,"o":51.42,"t":"2025-10-02T04:00:00Z","v":434,"vw":51.4201},{"c":51.8998,"h":52,"l":51.78,"n":55,"o":51.78,"t":"2025-10-03T04:00:00Z","v":3173,"vw":51.905613},{"c":52.2105,"h":52.42,"l":51.95,"n":64,"o":51.95,"t":"2025-10-06T04:00:00Z","v":2667,"vw":52.197333},{"c":51.5996,"h":52.035,"l":51.46,"n":53,"o":51.96,"t":"2025-10-07T04:00:00Z","v":3912,"vw":51.74449},{"c":52.3479,"h":52.3479,"l":51.02,"n":64,"o":51.02,"t":"2025-10-08T04:00:00Z","v":3786,"vw":52.031336},{"c":52.2645,"h":52.46,"l":52.2645,"n":52,"o":52.35,"t":"2025-10-09T04:00:00Z","v":1366,"vw":52.341514},{"c":50.4846,"h":51,"l":50.4846,"n":42,"o":50.991,"t":"2025-10-10T04:00:00Z","v":470,"vw":50.9955},{"c":51.4049,"h":51.539,"l":50.66,"n":43,"o":50.66,"t":"2025-10-13T04:00:00Z","v":1509,"vw":51.017722},{"c":51.312,"h":51.63,"l":50.56,"n":96,"o":50.68,"t":"2025-10-14T04:00:00Z","v":7411,"vw":51.260397},{"c":51.555,"h":51.95,"l":51.14,"n":65,"o":51.95,"t":"2025-10-15T04:00:00Z","v":4282,"vw":51.580007},{"c":51.13,"h":51.9,"l":51.09,"n":68,"o":51.78,"t":"2025-10-16T04:00:00Z","v":2371,"vw":51.652551},{"c":51.03,"h":51.03,"l":50.73,"n":61,"o":50.95,"t":"2025-10-17T04:00:00Z","v":2614,"vw":50.947416},{"c":51.89,"h":51.89,"l":51.13,"n":44,"o":51.13,"t":"2025-10-20T04:00:00Z","v":2407,"vw":51.621258},{"c":52.1414,"h":52.25,"l":51.9889,"n":41,"o":51.9889,"t":"2025-10-21T04:00:00Z","v":1337,"vw":52.099746},{"c":51.6603,"h":52.06,"l":51.305,"n":59,"o":52.025,"t":"2025-10-22T04:00:00Z","v":3699,"vw":51.840674},{"c":52.04,"h":52.09,"l":51.58,"n":57,"o":51.74,"t":"2025-10-23T04:00:00Z","v":2919,"vw":51.901548},{"c":52.4667,"h":52.66,"l":52.4667,"n":47,"o":52.61,"t":"2025-10-24T04:00:00Z","v":1268,"vw":52.614429},{"c":52.76,"h":52.81,"l":52.76,"n":65,"o":52.81,"t":"2025-10-27T04:00:00Z","v":3949,"vw":52.780154},{"c":52.5686,"h":52.97,"l":52.5686,"n":45,"o":52.95,"t":"2025-10-28T04:00:00Z","v":1618,"vw":52.958273},{"c":51.5082,"h":52.05,"l":51.4,"n":60,"o":52.05,"t":"2025-10-29T04:00:00Z","v":1183,"vw":51.552089},{"c":51.0149,"h":51.6,"l":50.92,"n":55,"o":50.92,"t":"2025-10-30T04:00:00Z","v":7801,"vw":51.220953},{"c":51.2401,"h":51.2401,"l":50.8601,"n":57,"o":50.91,"t":"2025-10-31T04:00:00Z","v":1443,"vw":50.885084},{"c":51.1774,"h":51.3,"l":50.6559,"n":46,"o":51.3,"t":"2025-11-03T05:00:00Z","v":799,"vw":51.05193},{"c":50.0922,"h":50.68,"l":50.04,"n":44,"o":50.68,"t":"2025-11-04T05:00:00Z","v":1793,"vw":50.322555},{"c":50.4406,"h":50.4406,"l":50.04,"n":34,"o":50.17,"t":"2025-11-05T05:00:00Z","v":879,"vw":50.105},{"c":49.6,"h":50.31,"l":49.4335,"n":41,"o":50.31,"t":"2025-11-06T05:00:00Z","v":2001,"vw":49.738566},{"c":49.714,"h":49.714,"l":49.125,"n":56,"o":49.24,"t":"2025-11-07T05:00:00Z","v":1646,"vw":49.447316},{"c":50.3301,"h":50.4549,"l":49.88,"n":46,"o":50.17,"t":"2025-11-10T05:00:00Z","v":2535,"vw":50.225301},{"c":50.4473,"h":50.4473,"l":50.29,"n":38,"o":50.29,"t":"2025-11-11T05:00:00Z","v":1130,"vw":50.359948},{"c":50.13,"h":50.252,"l":50.13,"n":33,"o":50.1901,"t":"2025-11-12T05:00:00Z","v":1213,"vw":50.209354},{"c":49.1115,"h":49.783,"l":49.08,"n":57,"o":49.783,"t":"2025-11-13T05:00:00Z","v":3486,"vw":49.201395},{"c":48.8667,"h":49.2315,"l":48.51,"n":96,"o":48.51,"t":"2025-11-14T05:00:00Z","v":7090,"vw":48.832846},{"c":47.8975,"h":48.5516,"l":47.8975,"n":41,"o":48.49,"t":"2025-11-17T05:00:00Z","v":981,"vw":48.515925},{"c":47.58,"h":47.795,"l":47.2,"n":69,"o":47.44,"t":"2025-11-18T05:00:00Z","v":4725,"vw":47.520608},{"c":47.6413,"h":47.6413,"l":47.55,"n":63,"o":47.57,"t":"2025-11-19T05:00:00Z","v":1594,"vw":47.567143},{"c":46.6327,"h":48.3385,"l":46.6,"n":64,"o":48.19,"t":"2025-11-20T05:00:00Z","v":2745,"vw":47.363396},{"c":47.4284,"h":47.4901,"l":46.62,"n":59,"o":46.98,"t":"2025-11-21T05:00:00Z","v":4252,"vw":47.052843},{"c":47.8606,"h":47.8606,"l":47.61,"n":46,"o":47.61,"t":"2025-11-24T05:00:00Z","v":854,"vw":47.670759},{"c":48.5475,"h":48.5601,"l":47.89,"n":51,"o":47.89,"t":"2025-11-25T05:00:00Z","v":2780,"vw":48.255594},{"c":48.6079,"h":48.6401,"l":48.6079,"n":42,"o":48.64,"t":"2025-11-26T05:00:00Z","v":1441,"vw":48.630167},{"c":49.0118,"h":49.0118,"l":48.9712,"n":38,"o":48.9712,"t":"2025-11-28T05:00:00Z","v":435,"vw":48.980988},{"c":48.5997,"h":48.74,"l":48.5997,"n":36,"o":48.71,"t":"2025-12-01T05:00:00Z","v":643,"vw":48.732736},{"c":48.821,"h":48.88,"l":48.66,"n":42,"o":48.66,"t":"2025-12-02T05:00:00Z","v":1291,"vw":48.699312},{"c":49.2747,"h":49.2747,"l":48.5304,"n":57,"o":48.61,"t":"2025-12-03T05:00:00Z","v":1947,"vw":48.783283},{"c":49.6786,"h":49.6786,"l":49.5824,"n":46,"o":49.6,"t":"2025-12-04T05:00:00Z","v":1422,"vw":49.594923},{"c":49.9732,"h":50.3101,"l":49.9732,"n":47,"o":50.31,"t":"2025-12-05T05:00:00Z","v":1770,"vw":50.117754},{"c":49.5153,"h":49.5153,"l":49.5,"n":44,"o":49.5,"t":"2025-12-08T05:00:00Z","v":358,"vw":49.5},{"c":49.374,"h":49.534,"l":49.374,"n":50,"o":49.4401,"t":"2025-12-09T05:00:00Z","v":3212,"vw":49.449906},{"c":49.7906,"h":49.89,"l":49.27,"n":56,"o":49.27,"t":"2025-12-10T05:00:00Z","v":1308,"vw":49.583523},{"c":50.0485,"h":50.05,"l":49.87,"n":39,"o":49.87,"t":"2025-12-11T05:00:00Z","v":750,"vw":49.935659},{"c":49.5145,"h":49.65,"l":49.45,"n":47,"o":49.45,"t":"2025-12-12T05:00:00Z","v":2144,"vw":49.538405},{"c":48.97,"h":49.25,"l":48.97,"n":60,"o":49.25,"t":"2025-12-15T05:00:00Z","v":1915,"vw":49.060367},{"c":48.9619,"h":48.9619,"l":48.695,"n":67,"o":48.88,"t":"2025-12-16T05:00:00Z","v":5182,"vw":48.809952},{"c":48.3731,"h":49.05,"l":48.3731,"n":69,"o":49,"t":"2025-12-17T05:00:00Z","v":1990,"vw":48.934012},{"c":48.67,"h":48.84,"l":48.67,"n":58,"o":48.67,"t":"2025-12-18T05:00:00Z","v":2226,"vw":48.742941},{"c":48.9677,"h":49.07,"l":48.9677,"n":47,"o":49.07,"t":"2025-12-19T05:00:00Z","v":1688,"vw":49.017738},{"c":49.5614,"h":49.7,"l":49.5,"n":44,"o":49.67,"t":"2025-12-22T05:00:00Z","v":845,"vw":49.629091},{"c":49.2838,"h":49.32,"l":49.16,"n":89,"o":49.32,"t":"2025-12-23T05:00:00Z","v":2503,"vw":49.275386},{"c":49.325,"h":49.325,"l":49.325,"n":28,"o":49.325,"t":"2025-12-24T05:00:00Z","v":74,"vw":49.325},{"c":49.3435,"h":49.3435,"l":49.3435,"n":29,"o":49.3435,"t":"2025-12-26T05:00:00Z","v":60,"vw":49.3435},{"c":49.24,"h":49.24,"l":49.14,"n":69,"o":49.24,"t":"2025-12-29T05:00:00Z","v":2442,"vw":49.212787},{"c":49.0445,"h":49.23,"l":49.0445,"n":42,"o":49.23,"t":"2025-12-30T05:00:00Z","v":425,"vw":49.193333},{"c":48.5806,"h":48.79,"l":48.55,"n":78,"o":48.79,"t":"2025-12-31T05:00:00Z","v":6839,"vw":48.736414},{"c":48.4334,"h":48.47,"l":48.255,"n":63,"o":48.47,"t":"2026-01-02T05:00:00Z","v":1897,"vw":48.348662},{"c":49.4174,"h":49.4174,"l":48.54,"n":49,"o":48.54,"t":"2026-01-05T05:00:00Z","v":1849,"vw":48.863289},{"c":50.1793,"h":50.1793,"l":49.63,"n":42,"o":49.63,"t":"2026-01-06T05:00:00Z","v":1039,"vw":49.812214},{"c":50.1641,"h":50.2,"l":50.06,"n":62,"o":50.105,"t":"2026-01-07T05:00:00Z","v":2310,"vw":50.151091},{"c":50.1797,"h":50.25,"l":50.17,"n":41,"o":50.2,"t":"2026-01-08T05:00:00Z","v":1093,"vw":50.205765},{"c":50.32,"h":50.3407,"l":49.99,"n":77,"o":49.99,"t":"2026-01-09T05:00:00Z","v":6187,"vw":50.172581},{"c":50.346,"h":50.346,"l":50.075,"n":79,"o":50.075,"t":"2026-01-12T05:00:00Z","v":2026,"vw":50.278824},{"c":49.58,"h":50.01,"l":49.4819,"n":58,"o":50.01,"t":"2026-01-13T05:00:00Z","v":2174,"vw":49.566936},{"c":49.39,"h":49.39,"l":49.11,"n":74,"o":49.12,"t":"2026-01-14T05:00:00Z","v":4186,"vw":49.187931},{"c":49.3669,"h":49.585,"l":49.26,"n":62,"o":49.41,"t":"2026-01-15T05:00:00Z","v":2523,"vw":49.457406},{"c":49.2283,"h":49.3901,"l":49.2184,"n":63,"o":49.2184,"t":"2026-01-16T05:00:00Z","v":5120,"vw":49.271771},{"c":47.8788,"h":48.453,"l":47.8788,"n":57,"o":48.35,"t":"2026-01-20T05:00:00Z","v":1382,"vw":48.274435},{"c":48.3457,"h":48.3457,"l":47.76,"n":77,"o":47.76,"t":"2026-01-21T05:00:00Z","v":2218,"vw":47.819096},{"c":48.91,"h":48.98,"l":48.77,"n":61,"o":48.77,"t":"2026-01-22T05:00:00Z","v":5321,"vw":48.892502},{"c":48.7648,"h":48.97,"l":48.08,"n":70,"o":48.08,"t":"2026-01-23T05:00:00Z","v":4044,"vw":48.801916},{"c":49,"h":49.04,"l":48.56,"n":54,"o":48.56,"t":"2026-01-26T05:00:00Z","v":4022,"vw":48.95351},{"c":48.7037,"h":49,"l":48.66,"n":47,"o":49,"t":"2026-01-27T05:00:00Z","v":3109,"vw":48.818072},{"c":48.4868,"h":48.825,"l":48.4868,"n":61,"o":48.65,"t":"2026-01-28T05:00:00Z","v":1338,"vw":48.635036},{"c":47.48,"h":48.16,"l":47.1,"n":88,"o":48.16,"t":"2026-01-29T05:00:00Z","v":7417,"vw":47.709675},{"c":46.9401,"h":47.16,"l":46.9401,"n":63,"o":47.16,"t":"2026-01-30T05:00:00Z","v":4188,"vw":47.060771},{"c":46.87,"h":47.06,"l":46.84,"n":66,"o":46.93,"t":"2026-02-02T05:00:00Z","v":7335,"vw":46.94481},{"c":45.12,"h":46.38,"l":44.93,"n":108,"o":46.38,"t":"2026-02-03T05:00:00Z","v":5383,"vw":45.35779},{"c":45.3046,"h":45.45,"l":44.91,"n":88,"o":45.31,"t":"2026-02-04T05:00:00Z","v":5915,"vw":45.19876},{"c":44.4639,"h":45.15,"l":44.4639,"n":67,"o":45.15,"t":"2026-02-05T05:00:00Z","v":2164,"vw":44.654969},{"c":45.8628,"h":45.8628,"l":45.04,"n":72,"o":45.04,"t":"2026-02-06T05:00:00Z","v":3104,"vw":45.385379},{"c":46.3927,"h":46.5005,"l":45.81,"n":79,"o":45.81,"t":"2026-02-09T05:00:00Z","v":4716,"vw":46.200539},{"c":46.5868,"h":46.89,"l":46.44,"n":64,"o":46.44,"t":"2026-02-10T05:00:00Z","v":1363,"vw":46.663454},{"c":45.876,"h":45.876,"l":45.63,"n":52,"o":45.636,"t":"2026-02-11T05:00:00Z","v":3370,"vw":45.70012},{"c":45.1729,"h":46.25,"l":44.915,"n":59,"o":46.25,"t":"2026-02-12T05:00:00Z","v":2940,"vw":45.171051},{"c":45.745,"h":45.907,"l":45.29,"n":53,"o":45.29,"t":"2026-02-13T05:00:00Z","v":4431,"vw":45.826407},{"c":45.5888,"h":45.64,"l":45.14,"n":69,"o":45.53,"t":"2026-02-17T05:00:00Z","v":9081,"vw":45.557334},{"c":46.03,"h":46.2125,"l":45.6981,"n":55,"o":45.95,"t":"2026-02-18T05:00:00Z","v":5975,"vw":46.00996},{"c":45.8414,"h":45.88,"l":45.6,"n":64,"o":45.88,"t":"2026-02-19T05:00:00Z","v":3992,"vw":45.806046},{"c":45.9372,"h":46.31,"l":45.72,"n":58,"o":45.9,"t":"2026-02-20T05:00:00Z","v":2988,"vw":46.082774},{"c":44.7869,"h":45.5,"l":44.68,"n":50,"o":45.5,"t":"2026-02-23T05:00:00Z","v":2400,"vw":45.223493},{"c":45.3794,"h":45.42,"l":44.6,"n":85,"o":44.6,"t":"2026-02-24T05:00:00Z","v":5451,"vw":45.118051},{"c":45.9133,"h":45.968,"l":45.5377,"n":104,"o":45.5377,"t":"2026-02-25T05:00:00Z","v":5430,"vw":45.78641},{"c":46.39,"h":46.39,"l":45.929,"n":65,"o":46.0001,"t":"2026-02-26T05:00:00Z","v":3659,"vw":46.182203},{"c":46.0918,"h":46.0918,"l":45.68,"n":48,"o":45.8,"t":"2026-02-27T05:00:00Z","v":1860,"vw":45.903029},{"c":45.96,"h":46.0801,"l":45.73,"n":83,"o":45.9,"t":"2026-03-02T05:00:00Z","v":11063,"vw":45.856806},{"c":45.6971,"h":45.87,"l":44.66,"n":77,"o":44.66,"t":"2026-03-03T05:00:00Z","v":4151,"vw":45.642798},{"c":46.0809,"h":46.115,"l":45.725,"n":43,"o":45.75,"t":"2026-03-04T05:00:00Z","v":2563,"vw":45.945126},{"c":46.0347,"h":46.16,"l":45.64,"n":124,"o":46.16,"t":"2026-03-05T05:00:00Z","v":5574,"vw":45.860654},{"c":45.7541,"h":45.8759,"l":45.25,"n":62,"o":45.375,"t":"2026-03-06T05:00:00Z","v":3156,"vw":45.618852},{"c":45.879,"h":45.88,"l":44.6,"n":84,"o":44.6,"t":"2026-03-09T04:00:00Z","v":5071,"vw":45.169267},{"c":45.279,"h":45.7,"l":45.279,"n":47,"o":45.465,"t":"2026-03-10T04:00:00Z","v":1036,"vw":45.548333},{"c":45.3561,"h":45.3561,"l":44.95,"n":76,"o":45.09,"t":"2026-03-11T04:00:00Z","v":3368,"vw":45.18594},{"c":44.6127,"h":45.1842,"l":44.6127,"n":70,"o":45.01,"t":"2026-03-12T04:00:00Z","v":5260,"vw":45.035178},{"c":44.31,"h":44.76,"l":44.26,"n":78,"o":44.755,"t":"2026-03-13T04:00:00Z","v":3917,"vw":44.367257},{"c":44.8795,"h":45.08,"l":44.47,"n":107,"o":44.69,"t":"2026-03-16T04:00:00Z","v":29470,"vw":44.589663},{"c":45.0718,"h":45.194,"l":45.03,"n":33,"o":45.03,"t":"2026-03-17T04:00:00Z","v":1477,"vw":45.134451},{"c":44.61,"h":44.93,"l":44.61,"n":63,"o":44.91,"t":"2026-03-18T04:00:00Z","v":5644,"vw":44.895412},{"c":44.5291,"h":44.59,"l":44.1715,"n":88,"o":44.49,"t":"2026-03-19T04:00:00Z","v":6010,"vw":44.398165},{"c":43.91,"h":44.17,"l":43.7501,"n":55,"o":44.085,"t":"2026-03-20T04:00:00Z","v":4373,"vw":43.923213},{"c":44.5238,"h":44.88,"l":44.5238,"n":63,"o":44.61,"t":"2026-03-23T04:00:00Z","v":5785,"vw":44.792387},{"c":43.5811,"h":43.88,"l":43.53,"n":114,"o":43.88,"t":"2026-03-24T04:00:00Z","v":35195,"vw":43.721201},{"c":43.6163,"h":43.93,"l":43.41,"n":129,"o":43.93,"t":"2026-03-25T04:00:00Z","v":33346,"vw":43.563318},{"c":43.2963,"h":44.07,"l":43.05,"n":70,"o":43.05,"t":"2026-03-26T04:00:00Z","v":4614,"vw":43.381949},{"c":42.0305,"h":43.02,"l":42.02,"n":77,"o":42.73,"t":"2026-03-27T04:00:00Z","v":4593,"vw":42.377301},{"c":42.1503,"h":42.57,"l":41.99,"n":87,"o":42.48,"t":"2026-03-30T04:00:00Z","v":5291,"vw":42.250869},{"c":43.2808,"h":43.2808,"l":42.505,"n":71,"o":42.505,"t":"2026-03-31T04:00:00Z","v":1350,"vw":42.7125},{"c":43.3688,"h":43.64,"l":43.18,"n":105,"o":43.49,"t":"2026-04-01T04:00:00Z","v":22959,"vw":43.296856},{"c":43.4323,"h":43.62,"l":42.67,"n":55,"o":42.67,"t":"2026-04-02T04:00:00Z","v":3659,"vw":43.084115},{"c":43.5294,"h":43.57,"l":42.72,"n":87,"o":42.72,"t":"2026-04-06T04:00:00Z","v":12635,"vw":43.425309},{"c":43.34,"h":43.34,"l":42.19,"n":75,"o":43.28,"t":"2026-04-07T04:00:00Z","v":10405,"vw":42.977442},{"c":44.117,"h":44.5,"l":43.95,"n":47,"o":44.25,"t":"2026-04-08T04:00:00Z","v":3730,"vw":44.33366},{"c":43.173,"h":43.78,"l":43.05,"n":52,"o":43.78,"t":"2026-04-09T04:00:00Z","v":1670,"vw":43.301519},{"c":42.58,"h":43.19,"l":42.52,"n":51,"o":43.19,"t":"2026-04-10T04:00:00Z","v":3026,"vw":42.769986},{"c":43.8674,"h":43.8674,"l":42.22,"n":95,"o":42.22,"t":"2026-04-13T04:00:00Z","v":11302,"vw":43.284511},{"c":44.3179,"h":44.425,"l":44.18,"n":61,"o":44.18,"t":"2026-04-14T04:00:00Z","v":4965,"vw":44.345297},{"c":45.3307,"h":45.35,"l":44.53,"n":75,"o":44.53,"t":"2026-04-15T04:00:00Z","v":10448,"vw":45.053734},{"c":45.6231,"h":45.905,"l":45.6,"n":51,"o":45.83,"t":"2026-04-16T04:00:00Z","v":1723,"vw":45.735793},{"c":46.17,"h":46.505,"l":46.14,"n":47,"o":46.505,"t":"2026-04-17T04:00:00Z","v":2269,"vw":46.210717},{"c":46.496,"h":46.496,"l":46.255,"n":89,"o":46.45,"t":"2026-04-20T04:00:00Z","v":2456,"vw":46.365079},{"c":46.2137,"h":47.21,"l":46.2137,"n":69,"o":47,"t":"2026-04-21T04:00:00Z","v":4027,"vw":46.612691},{"c":46.5114,"h":46.6,"l":46.4,"n":95,"o":46.49,"t":"2026-04-22T04:00:00Z","v":14445,"vw":46.485243},{"c":45.3399,"h":46.02,"l":44.94,"n":48,"o":46.02,"t":"2026-04-23T04:00:00Z","v":2840,"vw":45.439143},{"c":45.7748,"h":45.7748,"l":45.441,"n":57,"o":45.525,"t":"2026-04-24T04:00:00Z","v":2981,"vw":45.569717},{"c":45.8451,"h":45.915,"l":45.7,"n":54,"o":45.7,"t":"2026-04-27T04:00:00Z","v":2933,"vw":45.828835},{"c":45.4464,"h":45.625,"l":45.4464,"n":41,"o":45.59,"t":"2026-04-28T04:00:00Z","v":1692,"vw":45.514808},{"c":45.211,"h":45.22,"l":45.02,"n":56,"o":45.2,"t":"2026-04-29T04:00:00Z","v":3901,"vw":45.164709},{"c":45.82,"h":45.85,"l":45.01,"n":73,"o":45.13,"t":"2026-04-30T04:00:00Z","v":3716,"vw":45.345802},{"c":46.3308,"h":46.405,"l":46.2,"n":42,"o":46.3099,"t":"2026-05-01T04:00:00Z","v":1958,"vw":46.259365},{"c":46.5633,"h":46.58,"l":46.481,"n":43,"o":46.56,"t":"2026-05-04T04:00:00Z","v":2597,"vw":46.541369},{"c":46.6565,"h":46.68,"l":46.2415,"n":59,"o":46.2415,"t":"2026-05-05T04:00:00Z","v":2153,"vw":46.500566},{"c":46.6259,"h":46.6259,"l":46.32,"n":47,"o":46.32,"t":"2026-05-06T04:00:00Z","v":1200,"vw":46.452522},{"c":47.1041,"h":47.465,"l":47.025,"n":28,"o":47.465,"t":"2026-05-07T04:00:00Z","v":294,"vw":47.285408},{"c":47.34,"h":47.34,"l":46.75,"n":65,"o":47.05,"t":"2026-05-08T04:00:00Z","v":4720,"vw":47.11293},{"c":47.15,"h":47.39,"l":47.09,"n":63,"o":47.09,"t":"2026-05-11T04:00:00Z","v":5453,"vw":47.167658},{"c":46.65,"h":46.97,"l":46.535,"n":54,"o":46.97,"t":"2026-05-12T04:00:00Z","v":4577,"vw":46.662102},{"c":46.435,"h":46.55,"l":46.19,"n":104,"o":46.5,"t":"2026-05-13T04:00:00Z","v":12616,"vw":46.386402},{"c":46.61,"h":46.81,"l":46.13,"n":44,"o":46.13,"t":"2026-05-14T04:00:00Z","v":2130,"vw":46.629051},{"c":46.7752,"h":47.01,"l":45,"n":64,"o":45,"t":"2026-05-15T04:00:00Z","v":6154,"vw":46.455823},{"c":47.46,"h":47.6,"l":47.2,"n":46,"o":47.6,"t":"2026-05-18T04:00:00Z","v":4360,"vw":47.41419},{"c":47.25,"h":47.4852,"l":47.25,"n":35,"o":47.44,"t":"2026-05-19T04:00:00Z","v":3487,"vw":47.401399},{"c":47.97,"h":47.97,"l":47.21,"n":69,"o":47.21,"t":"2026-05-20T04:00:00Z","v":4939,"vw":47.61729},{"c":48,"h":48.11,"l":47.65,"n":55,"o":47.65,"t":"2026-05-21T04:00:00Z","v":2289,"vw":47.782756},{"c":48.73,"h":48.8,"l":48.411,"n":59,"o":48.52,"t":"2026-05-22T04:00:00Z","v":3084,"vw":48.637485},{"c":49.15,"h":49.315,"l":49.15,"n":66,"o":49.28,"t":"2026-05-26T04:00:00Z","v":2653,"vw":49.251774},{"c":48.3635,"h":48.65,"l":48.26,"n":60,"o":48.65,"t":"2026-05-27T04:00:00Z","v":5366,"vw":48.31477},{"c":49.13,"h":49.13,"l":48.39,"n":68,"o":48.45,"t":"2026-05-28T04:00:00Z","v":3707,"vw":48.664987},{"c":50.3737,"h":50.42,"l":49.47,"n":47,"o":49.47,"t":"2026-05-29T04:00:00Z","v":2665,"vw":49.886733},{"c":52.1444,"h":52.23,"l":50.78,"n":94,"o":50.78,"t":"2026-06-01T04:00:00Z","v":3240,"vw":51.724676},{"c":51.5058,"h":51.6,"l":51.06,"n":69,"o":51.52,"t":"2026-06-02T04:00:00Z","v":62966,"vw":51.586784},{"c":50.0554,"h":51.06,"l":50.0554,"n":96,"o":51.06,"t":"2026-06-03T04:00:00Z","v":10963,"vw":50.19443},{"c":50.31,"h":50.5599,"l":50.31,"n":59,"o":50.46,"t":"2026-06-04T04:00:00Z","v":7023,"vw":50.462104},{"c":48.5964,"h":49.2501,"l":48.5964,"n":48,"o":49.2501,"t":"2026-06-05T04:00:00Z","v":2066,"vw":48.943716},{"c":48.4045,"h":48.82,"l":48.4,"n":61,"o":48.82,"t":"2026-06-08T04:00:00Z","v":3327,"vw":48.601275},{"c":47.9086,"h":48.64,"l":47.47,"n":77,"o":48.64,"t":"2026-06-09T04:00:00Z","v":73545,"vw":47.802866},{"c":46.88,"h":47.72,"l":46.88,"n":43,"o":47.22,"t":"2026-06-10T04:00:00Z","v":4668,"vw":47.56659},{"c":47.26,"h":47.26,"l":46.47,"n":83,"o":46.78,"t":"2026-06-11T04:00:00Z","v":7002,"vw":46.795506},{"c":47.3,"h":47.3,"l":47.08,"n":37,"o":47.16,"t":"2026-06-12T04:00:00Z","v":1674,"vw":47.112628},{"c":47.8484,"h":48.26,"l":47.8484,"n":45,"o":48.26,"t":"2026-06-15T04:00:00Z","v":2584,"vw":48.068335},{"c":47.6162,"h":48.3288,"l":47.6162,"n":58,"o":48.3288,"t":"2026-06-16T04:00:00Z","v":2689,"vw":47.906845},{"c":46.69,"h":47.86,"l":46.69,"n":90,"o":47.48,"t":"2026-06-17T04:00:00Z","v":4871,"vw":47.455755},{"c":47.0804,"h":47.0804,"l":46.34,"n":67,"o":46.56,"t":"2026-06-18T04:00:00Z","v":4318,"vw":46.789263},{"c":46.58,"h":47.22,"l":46.49,"n":61,"o":47.22,"t":"2026-06-22T04:00:00Z","v":1010,"vw":46.675757},{"c":46.3151,"h":46.59,"l":46.25,"n":82,"o":46.26,"t":"2026-06-23T04:00:00Z","v":6311,"vw":46.410947},{"c":46.3689,"h":46.75,"l":46.21,"n":45,"o":46.21,"t":"2026-06-24T04:00:00Z","v":3900,"vw":46.40578},{"c":46.09,"h":46.5,"l":46.07,"n":42,"o":46.31,"t":"2026-06-25T04:00:00Z","v":1201,"vw":46.280976},{"c":47.09,"h":47.09,"l":46.1,"n":41,"o":46.1,"t":"2026-06-26T04:00:00Z","v":3169,"vw":46.804564},{"c":47.72,"h":47.725,"l":47.1,"n":50,"o":47.1,"t":"2026-06-29T04:00:00Z","v":2850,"vw":47.253111},{"c":48.1514,"h":48.1514,"l":47.68,"n":65,"o":47.88,"t":"2026-06-30T04:00:00Z","v":2762,"vw":47.940982},{"c":48.8711,"h":49.25,"l":48.8711,"n":97,"o":49.065,"t":"2026-07-01T04:00:00Z","v":3009,"vw":49.087161},{"c":49.0921,"h":49.37,"l":48.905,"n":61,"o":49.37,"t":"2026-07-02T04:00:00Z","v":4059,"vw":49.037366},{"c":49.6487,"h":49.695,"l":47.82,"n":52,"o":47.82,"t":"2026-07-06T04:00:00Z","v":1990,"vw":48.637446},{"c":49.1645,"h":50.39,"l":49.1645,"n":61,"o":50.39,"t":"2026-07-07T04:00:00Z","v":5400,"vw":49.551213},{"c":48.265,"h":48.495,"l":47.945,"n":176,"o":48.495,"t":"2026-07-08T04:00:00Z","v":14529,"vw":48.212484},{"c":48.8846,"h":48.8999,"l":47.83,"n":103,"o":48.19,"t":"2026-07-09T04:00:00Z","v":8015,"vw":48.473158},{"c":48.6909,"h":48.6909,"l":48.6717,"n":52,"o":48.68,"t":"2026-07-10T04:00:00Z","v":649,"vw":48.676933},{"c":48.7339,"h":48.9001,"l":48.53,"n":55,"o":48.57,"t":"2026-07-13T04:00:00Z","v":2256,"vw":48.723743},{"c":48.7729,"h":48.9499,"l":48.265,"n":75,"o":48.52,"t":"2026-07-14T04:00:00Z","v":2548,"vw":48.612839},{"c":49.0022,"h":49.6,"l":48.96,"n":55,"o":49.6,"t":"2026-07-15T04:00:00Z","v":1095,"vw":49.074935},{"c":49.364,"h":49.38,"l":48.99,"n":93,"o":48.99,"t":"2026-07-16T04:00:00Z","v":9352,"vw":49.202223},{"c":48.7641,"h":48.9,"l":48.58,"n":78,"o":48.8501,"t":"2026-07-17T04:00:00Z","v":6212,"vw":48.826704},{"c":48.4803,"h":48.98,"l":48.4803,"n":53,"o":48.715,"t":"2026-07-20T04:00:00Z","v":981,"vw":48.793877},{"c":48.3,"h":48.6,"l":48,"n":59,"o":48,"t":"2026-07-21T04:00:00Z","v":3342,"vw":48.348969},{"c":47.5588,"h":48.31,"l":47.54,"n":56,"o":48.3,"t":"2026-07-22T04:00:00Z","v":1738,"vw":47.813488},{"c":46.87,"h":47.29,"l":46.74,"n":51,"o":47.29,"t":"2026-07-23T04:00:00Z","v":4166,"vw":46.86292},{"c":47.4299,"h":47.73,"l":47.4299,"n":46,"o":47.73,"t":"2026-07-24T04:00:00Z","v":1243,"vw":47.496084},{"c":48.6606,"h":48.6606,"l":45.98,"n":56,"o":45.98,"t":"2026-07-27T04:00:00Z","v":1401,"vw":48.21708},{"c":49.5641,"h":49.62,"l":49.08,"n":68,"o":49.08,"t":"2026-07-28T04:00:00Z","v":1617,"vw":49.4675},{"c":49.315,"h":50.03,"l":49.315,"n":69,"o":49.76,"t":"2026-07-29T04:00:00Z","v":3159,"vw":49.808262},{"c":49.5527,"h":49.5527,"l":48.95,"n":84,"o":48.95,"t":"2026-07-30T04:00:00Z","v":3892,"vw":49.273976},{"c":49.7618,"h":49.7618,"l":49.7618,"n":26,"o":49.7618,"t":"2026-07-31T04:00:00Z","v":107,"vw":49.7618},{"c":50.7917,"h":50.85,"l":50.57,"n":84,"o":50.61,"t":"2026-08-03T04:00:00Z","v":13439,"vw":50.625095},{"c":52.0117,"h":52.038,"l":51,"n":55,"o":51,"t":"2026-08-04T04:00:00Z","v":2118,"vw":51.525802},{"c":51.5147,"h":52.0801,"l":51.51,"n":99,"o":51.93,"t":"2026-08-05T04:00:00Z","v":10847,"vw":51.628002},{"c":51.2947,"h":51.3,"l":51.095,"n":28,"o":51.3,"t":"2026-08-06T04:00:00Z","v":885,"vw":51.210842},{"c":52.2388,"h":52.2388,"l":51.76,"n":44,"o":51.76,"t":"2026-08-07T04:00:00Z","v":2731,"vw":52.015245},{"c":52.6336,"h":52.66,"l":51.82,"n":83,"o":51.82,"t":"2026-08-10T04:00:00Z","v":5609,"vw":52.088679},{"c":52.525,"h":52.55,"l":52.41,"n":69,"o":52.52,"t":"2026-08-11T04:00:00Z","v":2382,"vw":52.493561},{"c":52.4233,"h":52.4233,"l":52.21,"n":136,"o":52.39,"t":"2026-08-12T04:00:00Z","v":13557,"vw":52.389007},{"c":53.75,"h":53.7799,"l":52.77,"n":115,"o":52.8882,"t":"2026-08-13T04:00:00Z","v":4447,"vw":53.169905},{"c":53.4035,"h":53.43,"l":53.39,"n":57,"o":53.39,"t":"2026-08-14T04:00:00Z","v":943,"vw":53.403333},{"c":52.35,"h":52.92,"l":52.35,"n":77,"o":52.67,"t":"2026-08-17T04:00:00Z","v":4369,"vw":52.607821},{"c":52.3418,"h":52.57,"l":52.3418,"n":60,"o":52.55,"t":"2026-08-18T04:00:00Z","v":596,"vw":52.56},{"c":52.7757,"h":53.0699,"l":52.7757,"n":41,"o":52.98,"t":"2026-08-19T04:00:00Z","v":853,"vw":53.030436},{"c":52.3259,"h":52.64,"l":52.28,"n":107,"o":52.28,"t":"2026-08-20T04:00:00Z","v":3220,"vw":52.519578},{"c":52.9107,"h":52.9107,"l":50.86,"n":104,"o":50.86,"t":"2026-08-21T04:00:00Z","v":3145,"vw":52.674262},{"c":52.5182,"h":52.66,"l":52.5182,"n":44,"o":52.66,"t":"2026-08-24T04:00:00Z","v":938,"vw":52.578911},{"c":52.43,"h":52.53,"l":51.73,"n":70,"o":51.9,"t":"2026-08-25T04:00:00Z","v":4750,"vw":52.260761},{"c":52.33,"h":52.33,"l":52.01,"n":48,"o":52.01,"t":"2026-08-26T04:00:00Z","v":1387,"vw":52.110822},{"c":53.8879,"h":53.8879,"l":51.96,"n":46,"o":51.96,"t":"2026-08-27T04:00:00Z","v":2036,"vw":53.292864},{"c":53.3787,"h":53.7,"l":53.26,"n":74,"o":53.4477,"t":"2026-08-28T04:00:00Z","v":3312,"vw":53.440863},{"c":53.31,"h":53.31,"l":52.97,"n":77,"o":52.98,"t":"2026-08-31T04:00:00Z","v":5759,"vw":53.149025},{"c":52.1061,"h":52.17,"l":52.1061,"n":39,"o":52.17,"t":"2026-09-01T04:00:00Z","v":912,"vw":52.17},{"c":51.8993,"h":51.925,"l":51.68,"n":47,"o":51.68,"t":"2026-09-02T04:00:00Z","v":1857,"vw":51.791107},{"c":52.79,"h":52.855,"l":52.565,"n":65,"o":52.565,"t":"2026-09-03T04:00:00Z","v":3649,"vw":52.708667},{"c":52.1211,"h":52.5,"l":52.05,"n":42,"o":52.5,"t":"2026-09-04T04:00:00Z","v":809,"vw":52.241561},{"c":51.0856,"h":51.39,"l":51.0856,"n":54,"o":51.31,"t":"2026-09-08T04:00:00Z","v":2673,"vw":51.345218},{"c":50.64,"h":50.75,"l":50.54,"n":315,"o":50.74,"t":"2026-09-09T04:00:00Z","v":95409,"vw":50.641249},{"c":50.4,"h":50.67,"l":50.35,"n":66,"o":50.63,"t":"2026-09-10T04:00:00Z","v":7530,"vw":50.555285},{"c":50.68,"h":50.68,"l":50.44,"n":43,"o":50.62,"t":"2026-09-11T04:00:00Z","v":2431,"vw":50.631621},{"c":51.8532,"h":51.93,"l":50.76,"n":68,"o":50.76,"t":"2026-09-14T04:00:00Z","v":4321,"vw":51.322847},{"c":51.6884,"h":51.6884,"l":51.46,"n":55,"o":51.46,"t":"2026-09-15T04:00:00Z","v":485,"vw":51.46},{"c":51.2487,"h":51.625,"l":51.011,"n":42,"o":51.625,"t":"2026-09-16T04:00:00Z","v":1176,"vw":51.180128},{"c":51.6676,"h":51.675,"l":51.64,"n":47,"o":51.66,"t":"2026-09-17T04:00:00Z","v":1340,"vw":51.651079},{"c":51.07,"h":51.6,"l":51.03,"n":81,"o":51.6,"t":"2026-09-18T04:00:00Z","v":9587,"vw":51.104695},{"c":51.6301,"h":51.73,"l":51.6301,"n":42,"o":51.73,"t":"2026-09-21T04:00:00Z","v":565,"vw":51.698117},{"c":51.8509,"h":51.8509,"l":51.23,"n":72,"o":51.23,"t":"2026-09-22T04:00:00Z","v":1926,"vw":51.412919},{"c":51.5524,"h":51.78,"l":51.49,"n":43,"o":51.54,"t":"2026-09-23T04:00:00Z","v":1974,"vw":51.611617},{"c":51.5143,"h":51.5143,"l":50.745,"n":39,"o":51.345,"t":"2026-09-24T04:00:00Z","v":554,"vw":51.1575},{"c":51.3131,"h":51.46,"l":51.3131,"n":54,"o":51.33,"t":"2026-09-25T04:00:00Z","v":1718,"vw":51.406086},{"c":50.77,"h":50.96,"l":50.45,"n":54,"o":50.74,"t":"2026-09-28T04:00:00Z","v":1885,"vw":50.777031},{"c":50.724,"h":50.785,"l":50.33,"n":60,"o":50.785,"t":"2026-09-29T04:00:00Z","v":3143,"vw":50.375612},{"c":50.7778,"h":51.21,"l":50.77,"n":49,"o":51.21,"t":"2026-09-30T04:00:00Z","v":2647,"vw":50.897294},{"c":50.9583,"h":51.08,"l":50.67,"n":57,"o":50.985,"t":"2026-10-01T04:00:00Z","v":2155,"vw":50.9137},{"c":51.2463,"h":51.46,"l":51.1701,"n":83,"o":51.44,"t":"2026-10-02T04:00:00Z","v":14671,"vw":51.421561},{"c":51.8488,"h":51.8488,"l":51.54,"n":96,"o":51.57,"t":"2026-10-05T04:00:00Z","v":91038,"vw":51.554038},{"c":51.5325,"h":52.37,"l":51.5325,"n":90,"o":52.13,"t":"2026-10-06T04:00:00Z","v":9179,"vw":52.202874},{"c":51.5209,"h":51.65,"l":51.46,"n":35,"o":51.65,"t":"2026-10-07T04:00:00Z","v":1043,"vw":51.555365},{"c":50.83,"h":51.3599,"l":50.83,"n":41,"o":51.02,"t":"2026-10-08T04:00:00Z","v":987,"vw":51.116276},{"c":52.4017,"h":52.4017,"l":51.43,"n":97,"o":51.71,"t":"2026-10-09T04:00:00Z","v":7090,"vw":51.775328},{"c":51.91,"h":52.16,"l":51.91,"n":31,"o":52.16,"t":"2026-10-12T04:00:00Z","v":479,"vw":52.050351},{"c":51.9244,"h":51.9905,"l":51.76,"n":34,"o":51.76,"t":"2026-10-13T04:00:00Z","v":3144,"vw":51.906466},{"c":50.8302,"h":51.4,"l":50.66,"n":24,"o":51.4,"t":"2026-10-14T04:00:00Z","v":618,"vw":51.218182},{"c":51.7149,"h":51.7149,"l":50.57,"n":59,"o":50.57,"t":"2026-10-15T04:00:00Z","v":5696,"vw":50.770956},{"c":50.5493,"h":50.9,"l":50.5493,"n":38,"o":50.9,"t":"2026-10-16T04:00:00Z","v":1188,"vw":50.754286},{"c":50.77,"h":50.915,"l":50.77,"n":50,"o":50.87,"t":"2026-10-19T04:00:00Z","v":2294,"vw":50.807326},{"c":51.373,"h":51.373,"l":50.65,"n":33,"o":50.65,"t":"2026-10-20T04:00:00Z","v":1697,"vw":50.680238},{"c":51.845,"h":51.98,"l":51.845,"n":38,"o":51.975,"t":"2026-10-21T04:00:00Z","v":1825,"vw":51.975446},{"c":51.9623,"h":51.9623,"l":51.615,"n":38,"o":51.63,"t":"2026-10-22T04:00:00Z","v":1244,"vw":51.628857}],"volatilityBars":[{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-09-21T19:30:00Z","v":300,"vw":51.73},{"c":51.6301,"h":51.6301,"l":51.6301,"n":1,"o":51.6301,"t":"2026-09-21T19:45:00Z","v":105,"vw":51.6301},{"c":51.23,"h":51.23,"l":51.23,"n":3,"o":51.23,"t":"2026-09-22T13:30:00Z","v":794,"vw":51.23},{"c":51.735,"h":51.735,"l":51.735,"n":2,"o":51.735,"t":"2026-09-22T17:00:00Z","v":200,"vw":51.735},{"c":51.72,"h":51.72,"l":51.72,"n":4,"o":51.72,"t":"2026-09-22T19:00:00Z","v":328,"vw":51.72},{"c":51.61,"h":51.61,"l":51.54,"n":5,"o":51.54,"t":"2026-09-23T13:30:00Z","v":626,"vw":51.570899},{"c":51.78,"h":51.78,"l":51.78,"n":2,"o":51.78,"t":"2026-09-23T15:30:00Z","v":400,"vw":51.78},{"c":51.49,"h":51.49,"l":51.49,"n":4,"o":51.49,"t":"2026-09-23T17:15:00Z","v":306,"vw":51.49},{"c":51.5886,"h":51.5886,"l":51.5886,"n":1,"o":51.5886,"t":"2026-09-23T19:00:00Z","v":239,"vw":51.5886},{"c":51.345,"h":51.345,"l":51.345,"n":1,"o":51.345,"t":"2026-09-24T13:45:00Z","v":220,"vw":51.345},{"c":50.745,"h":50.745,"l":50.745,"n":1,"o":50.745,"t":"2026-09-24T15:45:00Z","v":100,"vw":50.745},{"c":51.33,"h":51.33,"l":51.33,"n":2,"o":51.33,"t":"2026-09-25T14:15:00Z","v":200,"vw":51.33},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-09-25T16:00:00Z","v":100,"vw":51.46},{"c":51.3801,"h":51.435,"l":51.38,"n":9,"o":51.435,"t":"2026-09-25T19:00:00Z","v":1229,"vw":51.415018},{"c":50.45,"h":50.74,"l":50.45,"n":6,"o":50.74,"t":"2026-09-28T13:30:00Z","v":455,"vw":50.643548},{"c":50.82,"h":50.82,"l":50.82,"n":3,"o":50.82,"t":"2026-09-28T14:00:00Z","v":319,"vw":50.82},{"c":50.8101,"h":50.8101,"l":50.8101,"n":1,"o":50.8101,"t":"2026-09-28T19:15:00Z","v":153,"vw":50.8101},{"c":50.77,"h":50.96,"l":50.76,"n":9,"o":50.96,"t":"2026-09-28T19:45:00Z","v":729,"vw":50.866},{"c":50.785,"h":50.785,"l":50.785,"n":1,"o":50.785,"t":"2026-09-29T14:15:00Z","v":125,"vw":50.785},{"c":50.625,"h":50.625,"l":50.625,"n":1,"o":50.625,"t":"2026-09-29T15:00:00Z","v":177,"vw":50.625},{"c":50.33,"h":50.33,"l":50.33,"n":11,"o":50.33,"t":"2026-09-29T17:30:00Z","v":2185,"vw":50.33},{"c":50.393,"h":50.393,"l":50.393,"n":1,"o":50.393,"t":"2026-09-29T17:45:00Z","v":250,"vw":50.393},{"c":51.21,"h":51.21,"l":51.21,"n":1,"o":51.21,"t":"2026-09-30T15:15:00Z","v":480,"vw":51.21},{"c":50.865,"h":50.865,"l":50.865,"n":1,"o":50.865,"t":"2026-09-30T17:30:00Z","v":610,"vw":50.865},{"c":50.8543,"h":50.8543,"l":50.8543,"n":1,"o":50.8543,"t":"2026-09-30T18:30:00Z","v":300,"vw":50.8543},{"c":50.8,"h":50.8,"l":50.8,"n":4,"o":50.8,"t":"2026-09-30T19:00:00Z","v":491,"vw":50.8},{"c":50.77,"h":50.77,"l":50.77,"n":1,"o":50.77,"t":"2026-09-30T19:30:00Z","v":170,"vw":50.77},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-09-30T19:45:00Z","v":410,"vw":50.78},{"c":51.08,"h":51.08,"l":50.985,"n":2,"o":50.985,"t":"2026-10-01T14:15:00Z","v":285,"vw":51.046667},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-01T16:45:00Z","v":115,"vw":50.67},{"c":50.85,"h":50.85,"l":50.85,"n":2,"o":50.85,"t":"2026-10-01T17:15:00Z","v":382,"vw":50.85},{"c":50.91,"h":50.91,"l":50.91,"n":2,"o":50.91,"t":"2026-10-01T18:00:00Z","v":130,"vw":50.91},{"c":50.89,"h":50.89,"l":50.89,"n":7,"o":50.89,"t":"2026-10-01T19:00:00Z","v":646,"vw":50.89},{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-10-01T19:15:00Z","v":226,"vw":50.99},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-01T19:30:00Z","v":100,"vw":51.02},{"c":51.46,"h":51.46,"l":51.4,"n":30,"o":51.44,"t":"2026-10-02T15:30:00Z","v":12532,"vw":51.450575},{"c":51.255,"h":51.255,"l":51.255,"n":1,"o":51.255,"t":"2026-10-02T16:45:00Z","v":200,"vw":51.255},{"c":51.245,"h":51.245,"l":51.245,"n":2,"o":51.245,"t":"2026-10-02T17:30:00Z","v":454,"vw":51.245},{"c":51.1701,"h":51.1701,"l":51.1701,"n":2,"o":51.1701,"t":"2026-10-02T17:45:00Z","v":647,"vw":51.1701},{"c":51.25,"h":51.26,"l":51.25,"n":3,"o":51.26,"t":"2026-10-02T19:00:00Z","v":500,"vw":51.252},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-10-05T14:15:00Z","v":100,"vw":51.57},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-10-05T15:00:00Z","v":200,"vw":51.7},{"c":51.75,"h":51.76,"l":51.54,"n":38,"o":51.55,"t":"2026-10-05T15:45:00Z","v":80358,"vw":51.543505},{"c":51.6351,"h":51.645,"l":51.58,"n":9,"o":51.645,"t":"2026-10-05T17:15:00Z","v":4169,"vw":51.633538},{"c":51.63,"h":51.63,"l":51.63,"n":2,"o":51.63,"t":"2026-10-05T17:30:00Z","v":5409,"vw":51.63},{"c":51.775,"h":51.775,"l":51.775,"n":1,"o":51.775,"t":"2026-10-05T18:30:00Z","v":200,"vw":51.775},{"c":51.81,"h":51.81,"l":51.81,"n":5,"o":51.81,"t":"2026-10-05T19:00:00Z","v":260,"vw":51.81},{"c":52.245,"h":52.37,"l":52.12,"n":39,"o":52.13,"t":"2026-10-06T16:00:00Z","v":8566,"vw":52.204653},{"c":52.1916,"h":52.1916,"l":52.1916,"n":1,"o":52.1916,"t":"2026-10-06T16:15:00Z","v":108,"vw":52.1916},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-06T17:00:00Z","v":100,"vw":52.07},{"c":51.65,"h":51.65,"l":51.65,"n":5,"o":51.65,"t":"2026-10-07T13:30:00Z","v":142,"vw":51.65},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-07T16:45:00Z","v":200,"vw":51.46},{"c":51.565,"h":51.565,"l":51.565,"n":1,"o":51.565,"t":"2026-10-07T17:00:00Z","v":440,"vw":51.565},{"c":51.575,"h":51.575,"l":51.575,"n":1,"o":51.575,"t":"2026-10-07T17:15:00Z","v":100,"vw":51.575},{"c":50.83,"h":51.02,"l":50.83,"n":2,"o":51.02,"t":"2026-10-08T15:45:00Z","v":200,"vw":50.925},{"c":51.12,"h":51.12,"l":51.12,"n":3,"o":51.12,"t":"2026-10-08T16:15:00Z","v":131,"vw":51.12},{"c":51.3599,"h":51.3599,"l":51.3599,"n":3,"o":51.3599,"t":"2026-10-08T16:45:00Z","v":392,"vw":51.3599},{"c":51.07,"h":51.07,"l":51.07,"n":2,"o":51.07,"t":"2026-10-08T19:00:00Z","v":109,"vw":51.07},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-10-08T19:45:00Z","v":100,"vw":50.83},{"c":51.71,"h":51.71,"l":51.71,"n":3,"o":51.71,"t":"2026-10-09T13:30:00Z","v":929,"vw":51.71},{"c":51.655,"h":52.07,"l":51.43,"n":62,"o":51.93,"t":"2026-10-09T14:00:00Z","v":5498,"vw":51.779904},{"c":51.67,"h":51.895,"l":51.67,"n":4,"o":51.895,"t":"2026-10-09T14:15:00Z","v":301,"vw":51.82},{"c":52.1023,"h":52.1023,"l":52.1023,"n":1,"o":52.1023,"t":"2026-10-09T16:00:00Z","v":100,"vw":52.1023},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-09T19:00:00Z","v":100,"vw":51.68},{"c":52.16,"h":52.16,"l":52.16,"n":2,"o":52.16,"t":"2026-10-12T16:15:00Z","v":205,"vw":52.16},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-10-12T19:45:00Z","v":155,"vw":51.91},{"c":51.76,"h":51.76,"l":51.76,"n":4,"o":51.76,"t":"2026-10-13T13:30:00Z","v":1008,"vw":51.76},{"c":51.9905,"h":51.9905,"l":51.9905,"n":1,"o":51.9905,"t":"2026-10-13T18:00:00Z","v":1500,"vw":51.9905},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-13T18:15:00Z","v":100,"vw":51.89},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-13T19:30:00Z","v":300,"vw":51.98},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-14T13:30:00Z","v":307,"vw":51.4},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-10-14T18:45:00Z","v":100,"vw":50.66},{"c":50.59,"h":50.59,"l":50.57,"n":2,"o":50.57,"t":"2026-10-15T13:30:00Z","v":1161,"vw":50.571723},{"c":50.89,"h":50.985,"l":50.59,"n":5,"o":50.59,"t":"2026-10-15T14:00:00Z","v":2390,"vw":50.664726},{"c":50.7901,"h":50.8101,"l":50.78,"n":11,"o":50.81,"t":"2026-10-15T14:15:00Z","v":969,"vw":50.796089},{"c":51.165,"h":51.165,"l":51.165,"n":1,"o":51.165,"t":"2026-10-15T15:00:00Z","v":271,"vw":51.165},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-15T15:15:00Z","v":210,"vw":51.15},{"c":51.345,"h":51.345,"l":51.345,"n":1,"o":51.345,"t":"2026-10-15T17:00:00Z","v":182,"vw":51.345},{"c":51.565,"h":51.565,"l":51.565,"n":3,"o":51.565,"t":"2026-10-15T19:15:00Z","v":200,"vw":51.565},{"c":51.695,"h":51.695,"l":51.695,"n":1,"o":51.695,"t":"2026-10-15T19:45:00Z","v":110,"vw":51.695},{"c":50.73,"h":50.9,"l":50.73,"n":4,"o":50.9,"t":"2026-10-16T15:45:00Z","v":616,"vw":50.758333},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-16T16:00:00Z","v":100,"vw":50.73},{"c":50.87,"h":50.87,"l":50.87,"n":1,"o":50.87,"t":"2026-10-19T13:45:00Z","v":100,"vw":50.87},{"c":50.7709,"h":50.7709,"l":50.77,"n":6,"o":50.77,"t":"2026-10-19T15:00:00Z","v":1205,"vw":50.77052},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-19T15:45:00Z","v":300,"vw":50.9},{"c":50.915,"h":50.915,"l":50.915,"n":1,"o":50.915,"t":"2026-10-19T17:15:00Z","v":139,"vw":50.915},{"c":50.77,"h":50.77,"l":50.77,"n":6,"o":50.77,"t":"2026-10-19T19:45:00Z","v":239,"vw":50.77},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-10-20T13:30:00Z","v":1539,"vw":50.65},{"c":51.145,"h":51.145,"l":51.145,"n":1,"o":51.145,"t":"2026-10-20T17:45:00Z","v":100,"vw":51.145},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-21T16:30:00Z","v":100,"vw":51.975},{"c":51.975,"h":51.975,"l":51.975,"n":1,"o":51.975,"t":"2026-10-21T16:45:00Z","v":100,"vw":51.975},{"c":51.975,"h":51.98,"l":51.97,"n":4,"o":51.975,"t":"2026-10-21T17:00:00Z","v":400,"vw":51.975},{"c":51.975,"h":51.98,"l":51.975,"n":3,"o":51.975,"t":"2026-10-21T18:15:00Z","v":521,"vw":51.97596},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-22T13:30:00Z","v":111,"vw":51.63},{"c":51.615,"h":51.615,"l":51.615,"n":1,"o":51.615,"t":"2026-10-22T14:30:00Z","v":675,"vw":51.615},{"c":51.68,"h":51.68,"l":51.68,"n":3,"o":51.68,"t":"2026-10-22T14:45:00Z","v":214,"vw":51.68},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-22T15:00:00Z","v":100,"vw":51.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":58.58498511781239,"iv":0.4557256141869048,"gamma":0.04211092283696107,"theta":-0.03342404948598638,"vega":0.04093445759528481,"rho":0.007379647268711362,"breakevenPct":14.0923036851956},{"delta":0.25,"premium":0.74661580121768,"strike":56.1353679512928,"iv":0.3602080166520351,"gamma":0.06041920003316449,"theta":-0.03042564164854412,"vega":0.04645911687206725,"rho":0.009269041830087492,"breakevenPct":9.467794444261473},{"delta":0.3,"premium":0.8408262601564366,"strike":54.87338991874851,"iv":0.31664948169707857,"gamma":0.07512496694254772,"theta":-0.0295990275212844,"vega":0.050779842844684155,"rho":0.011147107331125184,"breakevenPct":7.220458253204625},{"delta":0.35,"premium":0.952440686557358,"strike":53.98779656721321,"iv":0.28895930660144187,"gamma":0.08763864856577429,"theta":-0.029183379236630443,"vega":0.05415850015437082,"rho":0.013027342888087644,"breakevenPct":5.730957355179758},{"delta":0.4,"premium":1.0803862762699437,"strike":53.34806861865028,"iv":0.27112191007145253,"gamma":0.09732914580791231,"theta":-0.02875981421997143,"vega":0.05624046351510823,"rho":0.01491520260758606,"breakevenPct":4.746046450831133},{"delta":0.45,"premium":1.2351465879273655,"strike":52.772942432193695,"iv":0.2589607542594885,"gamma":0.1039181968016591,"theta":-0.028409162770176646,"vega":0.05758366465061487,"rho":0.016826421223354066,"breakevenPct":3.9370640254974414},{"delta":0.5,"premium":1.4219078070463311,"strike":52.27491251454312,"iv":0.2535736703294057,"gamma":0.10680595659440452,"theta":-0.028145526964650457,"vega":0.05804522093243518,"rho":0.018765516536089686,"breakevenPct":3.33803607921406},{"delta":0.55,"premium":1.6547297297297303,"strike":51.78378378378378,"iv":0.2524810810810811,"gamma":0.10643243243243242,"theta":-0.028,"vega":0.057629729729729726,"rho":0.020671118767832966,"breakevenPct":2.8409318169394213},{"delta":0.6,"premium":1.9443050193050193,"strike":51.3011583011583,"iv":0.25667992277992274,"gamma":0.10204054054054054,"theta":-0.028,"vega":0.056133590733590734,"rho":0.022535452739067825,"breakevenPct":2.469412093889841},{"delta":0.65,"premium":2.317820512820513,"strike":50.758974358974356,"iv":0.26650666666666667,"gamma":0.0948651282051282,"theta":-0.02816871794871795,"vega":0.05399487179487179,"rho":0.024353044931967965,"breakevenPct":2.144814359246746},{"delta":0.7,"premium":2.830641025641025,"strike":50.11794871794872,"iv":0.28567333333333333,"gamma":0.08307025641025644,"theta":-0.028617435897435897,"vega":0.0507897435897436,"rho":0.026093065662950905,"breakevenPct":1.8980871585548411},{"delta":0.75,"premium":3.339634146341463,"strike":49.447154471544714,"iv":0.29301463414634144,"gamma":0.07360243902439025,"theta":-0.027152032520325206,"vega":0.04621951219512195,"rho":0.027816005243016407,"breakevenPct":1.5867053958084556},{"delta":0.8,"premium":3.981701030927835,"strike":48.649484536082475,"iv":0.3043020618556701,"gamma":0.06282783505154638,"theta":-0.025409278350515464,"vega":0.040826804123711334,"rho":0.02944287619204545,"breakevenPct":1.2872516555470166},{"delta":0.85,"premium":4.872233606557376,"strike":47.62090163934426,"iv":0.32147131147540986,"gamma":0.049326639344262305,"theta":-0.023059426229508198,"vega":0.03395676229508197,"rho":0.030891262838269585,"breakevenPct":1.0215776551492872},{"delta":0.9,"premium":5.896638655462185,"strike":46.44817927170868,"iv":0.32922492997198877,"gamma":0.036261064425770304,"theta":-0.018878991596638653,"vega":0.025602801120448177,"rho":0.032226923607923896,"breakevenPct":0.7361451036056277}],"put":[{"delta":0.15,"premium":0.7558471342643592,"strike":44.23388537057437,"iv":0.6150432164819544,"gamma":0.02596760223948612,"theta":-0.03516489003276259,"vega":0.03408837702944532,"rho":-0.006990107732953218,"breakevenPct":16.327725608162055},{"delta":0.2,"premium":0.8261018874907993,"strike":47.022037749815986,"iv":0.47425661616319464,"gamma":0.04037511774270344,"theta":-0.0321857672939399,"vega":0.04094159696932187,"rho":-0.009221576813947849,"breakevenPct":11.09720727849771},{"delta":0.25,"premium":0.9333925902431011,"strike":48.58392590243101,"iv":0.40491849381472467,"gamma":0.05378895195651282,"theta":-0.030699174274331952,"vega":0.04639059351056587,"rho":-0.011474615702992172,"breakevenPct":8.297874974379676},{"delta":0.3,"premium":1.01316360336513,"strike":49.7632720673026,"iv":0.3468088399204801,"gamma":0.06885837452889743,"theta":-0.028341573037420204,"vega":0.05077658415673147,"rho":-0.01371839856097768,"breakevenPct":6.181773201075644},{"delta":0.35,"premium":1.1383870708600183,"strike":50.56693535430009,"iv":0.31534414974221664,"gamma":0.08032089635400899,"theta":-0.026971004848708527,"vega":0.05393598740294124,"rho":-0.015969791823827753,"breakevenPct":4.876134652546031},{"delta":0.4,"premium":1.2841211249318767,"strike":51.21498590884319,"iv":0.29395276184774277,"gamma":0.08968999674065903,"theta":-0.025919755602989418,"vega":0.056256078156972984,"rho":-0.0181980353714373,"breakevenPct":3.9094405291695877},{"delta":0.45,"premium":1.4334149527798181,"strike":51.757872555562976,"iv":0.2757281685920424,"gamma":0.09785735722429732,"theta":-0.024661280082249847,"vega":0.057669578739979216,"rho":-0.020384578703486915,"breakevenPct":3.1519821047506413},{"delta":0.5,"premium":1.64243388834476,"strike":52.27130264446621,"iv":0.26637913809990205,"gamma":0.10155426052889324,"theta":-0.023693046033300684,"vega":0.05805582761998041,"rho":-0.02261672052301422,"breakevenPct":2.5661513133147476},{"delta":0.55,"premium":1.8995347698334966,"strike":52.76101860920666,"iv":0.26417541625857005,"gamma":0.10165220372184133,"theta":-0.022958472086190007,"vega":0.05761508325171401,"rho":-0.024885571594193242,"breakevenPct":2.118490060345355},{"delta":0.6,"premium":2.1752935420743635,"strike":53.25048923679061,"iv":0.26079549902152643,"gamma":0.10042250489236791,"theta":-0.021698238747553816,"vega":0.05619765166340509,"rho":-0.027160631558195678,"breakevenPct":1.7072075433222846},{"delta":0.65,"premium":2.4688356164383563,"strike":53.73972602739726,"iv":0.2562945205479452,"gamma":0.09792739726027397,"theta":-0.01993698630136986,"vega":0.05384931506849315,"rho":-0.029441609373170436,"breakevenPct":1.3305985089980514},{"delta":0.7,"premium":2.781386138613861,"strike":54.231683168316835,"iv":0.25040158415841585,"gamma":0.09395881188118813,"theta":-0.01767940594059406,"vega":0.05051485148514852,"rho":-0.03172758439309552,"breakevenPct":0.9853354649371335},{"delta":0.75,"premium":3.115544554455446,"strike":54.72673267326733,"iv":0.24292633663366336,"gamma":0.08831524752475248,"theta":-0.014857623762376235,"vega":0.04605940594059406,"rho":-0.03401923999642568,"breakevenPct":0.6757050422866495},{"delta":0.8,"premium":5.228985507246377,"strike":56.823188405797104,"iv":0.34541101449275363,"gamma":0.05592231884057971,"theta":-0.019484927536231884,"vega":0.040922028985507244,"rho":-0.03755009005562144,"breakevenPct":0.7083926259023894}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":58.58498511781239,"iv":0.4557256141869048,"gamma":0.04211092283696107,"theta":-0.03342404948598638,"vega":0.04093445759528481,"rho":0.007379647268711362,"breakevenPct":14.0923036851956},{"delta":0.25,"premium":0.74661580121768,"strike":56.1353679512928,"iv":0.3602080166520351,"gamma":0.06041920003316449,"theta":-0.03042564164854412,"vega":0.04645911687206725,"rho":0.009269041830087492,"breakevenPct":9.467794444261473},{"delta":0.3,"premium":0.8408262601564366,"strike":54.87338991874851,"iv":0.31664948169707857,"gamma":0.07512496694254772,"theta":-0.0295990275212844,"vega":0.050779842844684155,"rho":0.011147107331125184,"breakevenPct":7.220458253204625},{"delta":0.35,"premium":0.952440686557358,"strike":53.98779656721321,"iv":0.28895930660144187,"gamma":0.08763864856577429,"theta":-0.029183379236630443,"vega":0.05415850015437082,"rho":0.013027342888087644,"breakevenPct":5.730957355179758},{"delta":0.4,"premium":1.0803862762699437,"strike":53.34806861865028,"iv":0.27112191007145253,"gamma":0.09732914580791231,"theta":-0.02875981421997143,"vega":0.05624046351510823,"rho":0.01491520260758606,"breakevenPct":4.746046450831133},{"delta":0.45,"premium":1.2351465879273655,"strike":52.772942432193695,"iv":0.2589607542594885,"gamma":0.1039181968016591,"theta":-0.028409162770176646,"vega":0.05758366465061487,"rho":0.016826421223354066,"breakevenPct":3.9370640254974414},{"delta":0.5,"premium":1.4219078070463311,"strike":52.27491251454312,"iv":0.2535736703294057,"gamma":0.10680595659440452,"theta":-0.028145526964650457,"vega":0.05804522093243518,"rho":0.018765516536089686,"breakevenPct":3.33803607921406},{"delta":0.55,"premium":1.6547297297297303,"strike":51.78378378378378,"iv":0.2524810810810811,"gamma":0.10643243243243242,"theta":-0.028,"vega":0.057629729729729726,"rho":0.020671118767832966,"breakevenPct":2.8409318169394213},{"delta":0.6,"premium":1.9443050193050193,"strike":51.3011583011583,"iv":0.25667992277992274,"gamma":0.10204054054054054,"theta":-0.028,"vega":0.056133590733590734,"rho":0.022535452739067825,"breakevenPct":2.469412093889841},{"delta":0.65,"premium":2.317820512820513,"strike":50.758974358974356,"iv":0.26650666666666667,"gamma":0.0948651282051282,"theta":-0.02816871794871795,"vega":0.05399487179487179,"rho":0.024353044931967965,"breakevenPct":2.144814359246746},{"delta":0.7,"premium":2.830641025641025,"strike":50.11794871794872,"iv":0.28567333333333333,"gamma":0.08307025641025644,"theta":-0.028617435897435897,"vega":0.0507897435897436,"rho":0.026093065662950905,"breakevenPct":1.8980871585548411},{"delta":0.75,"premium":3.339634146341463,"strike":49.447154471544714,"iv":0.29301463414634144,"gamma":0.07360243902439025,"theta":-0.027152032520325206,"vega":0.04621951219512195,"rho":0.027816005243016407,"breakevenPct":1.5867053958084556},{"delta":0.8,"premium":3.981701030927835,"strike":48.649484536082475,"iv":0.3043020618556701,"gamma":0.06282783505154638,"theta":-0.025409278350515464,"vega":0.040826804123711334,"rho":0.02944287619204545,"breakevenPct":1.2872516555470166},{"delta":0.85,"premium":4.872233606557376,"strike":47.62090163934426,"iv":0.32147131147540986,"gamma":0.049326639344262305,"theta":-0.023059426229508198,"vega":0.03395676229508197,"rho":0.030891262838269585,"breakevenPct":1.0215776551492872},{"delta":0.9,"premium":5.896638655462185,"strike":46.44817927170868,"iv":0.32922492997198877,"gamma":0.036261064425770304,"theta":-0.018878991596638653,"vega":0.025602801120448177,"rho":0.032226923607923896,"breakevenPct":0.7361451036056277}],"put":[{"delta":0.15,"premium":0.7558471342643592,"strike":44.23388537057437,"iv":0.6150432164819544,"gamma":0.02596760223948612,"theta":-0.03516489003276259,"vega":0.03408837702944532,"rho":-0.006990107732953218,"breakevenPct":16.327725608162055},{"delta":0.2,"premium":0.8261018874907993,"strike":47.022037749815986,"iv":0.47425661616319464,"gamma":0.04037511774270344,"theta":-0.0321857672939399,"vega":0.04094159696932187,"rho":-0.009221576813947849,"breakevenPct":11.09720727849771},{"delta":0.25,"premium":0.9333925902431011,"strike":48.58392590243101,"iv":0.40491849381472467,"gamma":0.05378895195651282,"theta":-0.030699174274331952,"vega":0.04639059351056587,"rho":-0.011474615702992172,"breakevenPct":8.297874974379676},{"delta":0.3,"premium":1.01316360336513,"strike":49.7632720673026,"iv":0.3468088399204801,"gamma":0.06885837452889743,"theta":-0.028341573037420204,"vega":0.05077658415673147,"rho":-0.01371839856097768,"breakevenPct":6.181773201075644},{"delta":0.35,"premium":1.1383870708600183,"strike":50.56693535430009,"iv":0.31534414974221664,"gamma":0.08032089635400899,"theta":-0.026971004848708527,"vega":0.05393598740294124,"rho":-0.015969791823827753,"breakevenPct":4.876134652546031},{"delta":0.4,"premium":1.2841211249318767,"strike":51.21498590884319,"iv":0.29395276184774277,"gamma":0.08968999674065903,"theta":-0.025919755602989418,"vega":0.056256078156972984,"rho":-0.0181980353714373,"breakevenPct":3.9094405291695877},{"delta":0.45,"premium":1.4334149527798181,"strike":51.757872555562976,"iv":0.2757281685920424,"gamma":0.09785735722429732,"theta":-0.024661280082249847,"vega":0.057669578739979216,"rho":-0.020384578703486915,"breakevenPct":3.1519821047506413},{"delta":0.5,"premium":1.64243388834476,"strike":52.27130264446621,"iv":0.26637913809990205,"gamma":0.10155426052889324,"theta":-0.023693046033300684,"vega":0.05805582761998041,"rho":-0.02261672052301422,"breakevenPct":2.5661513133147476},{"delta":0.55,"premium":1.8995347698334966,"strike":52.76101860920666,"iv":0.26417541625857005,"gamma":0.10165220372184133,"theta":-0.022958472086190007,"vega":0.05761508325171401,"rho":-0.024885571594193242,"breakevenPct":2.118490060345355},{"delta":0.6,"premium":2.1752935420743635,"strike":53.25048923679061,"iv":0.26079549902152643,"gamma":0.10042250489236791,"theta":-0.021698238747553816,"vega":0.05619765166340509,"rho":-0.027160631558195678,"breakevenPct":1.7072075433222846},{"delta":0.65,"premium":2.4688356164383563,"strike":53.73972602739726,"iv":0.2562945205479452,"gamma":0.09792739726027397,"theta":-0.01993698630136986,"vega":0.05384931506849315,"rho":-0.029441609373170436,"breakevenPct":1.3305985089980514},{"delta":0.7,"premium":2.781386138613861,"strike":54.231683168316835,"iv":0.25040158415841585,"gamma":0.09395881188118813,"theta":-0.01767940594059406,"vega":0.05051485148514852,"rho":-0.03172758439309552,"breakevenPct":0.9853354649371335},{"delta":0.75,"premium":3.115544554455446,"strike":54.72673267326733,"iv":0.24292633663366336,"gamma":0.08831524752475248,"theta":-0.014857623762376235,"vega":0.04605940594059406,"rho":-0.03401923999642568,"breakevenPct":0.6757050422866495},{"delta":0.8,"premium":5.228985507246377,"strike":56.823188405797104,"iv":0.34541101449275363,"gamma":0.05592231884057971,"theta":-0.019484927536231884,"vega":0.040922028985507244,"rho":-0.03755009005562144,"breakevenPct":0.7083926259023894}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}